Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $423.88 as of 7/15/2026 6:53:15 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 | 202.60 | 206.80 | 204.70 | 223.56 | 0.00 | 0.00% | 0.95 | 0 | 139 | 2.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:58 PM EST |
| 220.00 | 197.80 | 202.05 | 199.93 | 220.10 | 0.00 | 0.00% | 0.91 | 0 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 225.00 | 192.75 | 196.80 | 194.78 | 208.53 | 0.00 | 0.00% | 0.87 | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 230.00 | 187.65 | 191.80 | 189.73 | 210.30 | 0.00 | 0.00% | 0.82 | 0 | 11 | 2.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 235.00 | 182.65 | 186.80 | 184.73 | 203.23 | 0.00 | 0.00% | 0.79 | 0 | 19 | 2.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 240.00 | 177.85 | 181.80 | 179.83 | 212.35 | 0.00 | 0.00% | 0.75 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:58 PM EST |
| 245.00 | 172.70 | 176.85 | 174.78 | 190.64 | 0.00 | 0.00% | 0.71 | 0 | 11 | 2.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 250.00 | 167.85 | 171.85 | 169.85 | 191.72 | 0.00 | 0.00% | 0.68 | 0 | 7 | 2.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:58 PM EST |
| 255.00 | 163.25 | 166.75 | 165.00 | 176.27 | 0.00 | 0.00% | 0.65 | 0 | 201 | 1.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:58 PM EST |
| 260.00 | 158.25 | 161.40 | 159.83 | 175.81 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 265.00 | 153.25 | 156.55 | 154.90 | 167.00 | 0.00 | 0.00% | 0.58 | 0 | 209 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:58 PM EST |
| 270.00 | 148.25 | 151.55 | 149.90 | 166.41 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:58 PM EST |
| 275.00 | 143.30 | 146.60 | 144.95 | 161.00 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 280.00 | 138.35 | 141.60 | 139.98 | 173.38 | 0.00 | 0.00% | 0.50 | 0 | 46 | 1.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:58 PM EST |
| 285.00 | 133.40 | 136.85 | 135.13 | 148.71 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:58 PM EST |
| 290.00 | 128.40 | 131.65 | 130.03 | 146.27 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 295.00 | 123.10 | 126.70 | 124.90 | 146.77 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:58 PM EST |
| 300.00 | 118.50 | 121.60 | 120.05 | 118.82 | -7.59 | -6.01% | 0.40 | 7 | 54 | 1.33 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 305.00 | 113.20 | 116.65 | 114.93 | 142.45 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.27 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:58 PM EST |
| 310.00 | 108.25 | 111.65 | 109.95 | 125.70 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.23 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 315.00 | 103.60 | 106.70 | 105.15 | 120.30 | 0.00 | 0.00% | 0.33 | 0 | 36 | 1.18 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 7/15/2026 3:59:58 PM EST |
| 320.00 | 98.35 | 101.75 | 100.05 | 110.01 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.13 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 325.00 | 93.75 | 96.80 | 95.28 | 104.00 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.09 | 1.00 | 0.00 | -0.03 | 6/12/2026 | 7/15/2026 3:59:58 PM EST |
| 327.50 | 90.95 | 94.35 | 92.65 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 7/15/2026 3:59:58 PM EST | |||
| 330.00 | 88.45 | 91.90 | 90.18 | 93.21 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.04 | 1.00 | 0.00 | -0.04 | 7/13/2026 | 7/15/2026 3:59:58 PM EST |
| 332.50 | 86.35 | 89.40 | 87.88 | % | 0.26 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.06 | 7/15/2026 3:59:58 PM EST | |||
| 335.00 | 83.85 | 86.95 | 85.40 | 101.65 | 0.00 | 0.00% | 0.25 | 0 | 40 | 0.99 | 0.99 | 0.00 | -0.07 | 7/2/2026 | 7/15/2026 3:59:58 PM EST |
| 337.50 | 81.05 | 84.50 | 82.78 | % | 0.25 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.09 | 7/15/2026 3:59:58 PM EST | |||
| 340.00 | 78.50 | 82.00 | 80.25 | 93.86 | 0.00 | 0.00% | 0.24 | 0 | 43 | 0.95 | 0.99 | 0.00 | -0.11 | 7/10/2026 | 7/15/2026 3:59:58 PM EST |
| 342.50 | 76.15 | 79.55 | 77.85 | % | 0.23 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.12 | 7/15/2026 3:59:58 PM EST | |||
| 345.00 | 73.70 | 77.10 | 75.40 | 107.45 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.91 | 0.99 | 0.00 | -0.13 | 6/18/2026 | 7/15/2026 3:59:58 PM EST |
| 347.50 | 71.25 | 74.65 | 72.95 | % | 0.21 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.15 | 7/15/2026 3:59:58 PM EST | |||
| 350.00 | 69.15 | 72.20 | 70.68 | 70.29 | -3.53 | -4.79% | 0.20 | 3 | 534 | 0.87 | 0.98 | 0.00 | -0.16 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 352.50 | 66.75 | 69.80 | 68.28 | % | 0.19 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.18 | 7/15/2026 3:59:58 PM EST | |||
| 355.00 | 64.00 | 67.35 | 65.68 | 111.30 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.83 | 0.97 | 0.00 | -0.20 | 6/18/2026 | 7/15/2026 3:59:58 PM EST |
| 357.50 | 61.60 | 64.95 | 63.28 | % | 0.18 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.22 | 7/15/2026 3:59:58 PM EST | |||
| 360.00 | 59.55 | 62.50 | 61.03 | 60.85 | -9.15 | -13.08% | 0.17 | 11 | 55 | 0.79 | 0.96 | 0.00 | -0.24 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 362.50 | 57.20 | 60.15 | 58.68 | 60.60 | -5.55 | -8.39% | 0.16 | 13 | 1 | 0.60 | 0.95 | 0.00 | -0.26 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 365.00 | 54.75 | 57.75 | 56.25 | 71.45 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.59 | 0.94 | 0.00 | -0.29 | 7/10/2026 | 7/15/2026 3:59:58 PM EST |
| 367.50 | 52.45 | 55.40 | 53.93 | 59.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.31 | 7/13/2026 | 7/15/2026 3:59:58 PM EST |
| 370.00 | 50.15 | 53.05 | 51.60 | 52.87 | -1.13 | -2.10% | 0.14 | 1 | 74 | 0.62 | 0.93 | 0.00 | -0.34 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 372.50 | 47.50 | 50.70 | 49.10 | % | 0.13 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.37 | 7/15/2026 3:59:58 PM EST | |||
| 375.00 | 45.20 | 48.40 | 46.80 | 48.10 | -16.21 | -25.21% | 0.12 | 10 | 55 | 0.58 | 0.90 | 0.00 | -0.40 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 377.50 | 43.35 | 46.25 | 44.80 | % | 0.12 | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.43 | 7/15/2026 3:59:58 PM EST | |||
| 380.00 | 41.10 | 43.90 | 42.50 | 44.17 | +0.10 | +0.23% | 0.11 | 93 | 83 | 0.60 | 0.88 | 0.01 | -0.47 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 382.50 | 38.95 | 41.65 | 40.30 | 45.35 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.59 | 0.86 | 0.01 | -0.50 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 385.00 | 36.80 | 39.50 | 38.15 | 43.21 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.59 | 0.85 | 0.01 | -0.53 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 387.50 | 34.75 | 37.45 | 36.10 | 40.47 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | 0.83 | 0.01 | -0.56 | 7/13/2026 | 7/15/2026 3:59:58 PM EST |
| 390.00 | 32.65 | 35.25 | 33.95 | 34.41 | -2.74 | -7.38% | 0.09 | 8 | 220 | 0.58 | 0.81 | 0.01 | -0.59 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 392.50 | 30.70 | 33.20 | 31.95 | 28.50 | -12.90 | -31.16% | 0.08 | 1 | 10 | 0.56 | 0.79 | 0.01 | -0.62 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 395.00 | 29.30 | 31.20 | 30.25 | 29.80 | -9.60 | -24.37% | 0.08 | 63 | 44 | 0.56 | 0.77 | 0.01 | -0.65 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 397.50 | 27.45 | 29.30 | 28.38 | 42.05 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.58 | 0.75 | 0.01 | -0.68 | 7/10/2026 | 7/15/2026 3:59:58 PM EST |
| 400.00 | 25.60 | 27.40 | 26.50 | 26.00 | -3.20 | -10.96% | 0.07 | 29 | 172 | 0.56 | 0.73 | 0.01 | -0.71 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 402.50 | 23.85 | 25.60 | 24.73 | 40.38 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.55 | 0.71 | 0.01 | -0.73 | 7/10/2026 | 7/15/2026 3:59:58 PM EST |
| 405.00 | 22.20 | 23.80 | 23.00 | 22.25 | -2.77 | -11.08% | 0.06 | 53 | 45 | 0.56 | 0.68 | 0.01 | -0.75 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 407.50 | 20.60 | 22.10 | 21.35 | 20.65 | -9.10 | -30.59% | 0.05 | 68 | 5 | 0.55 | 0.66 | 0.01 | -0.77 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 410.00 | 19.10 | 20.50 | 19.80 | 20.50 | -3.25 | -13.69% | 0.05 | 155 | 96 | 0.56 | 0.63 | 0.01 | -0.79 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 412.50 | 17.65 | 18.95 | 18.30 | 18.50 | -1.95 | -9.54% | 0.04 | 106 | 27 | 0.53 | 0.60 | 0.01 | -0.80 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 415.00 | 16.25 | 17.50 | 16.88 | 16.70 | -2.11 | -11.22% | 0.04 | 268 | 129 | 0.56 | 0.58 | 0.01 | -0.81 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 417.50 | 14.95 | 16.15 | 15.55 | 15.07 | -2.68 | -15.10% | 0.04 | 99 | 21 | 0.56 | 0.55 | 0.01 | -0.81 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 420.00 | 13.70 | 14.80 | 14.25 | 14.18 | -2.08 | -12.80% | 0.03 | 588 | 619 | 0.54 | 0.52 | 0.01 | -0.82 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 422.50 | 12.55 | 13.60 | 13.08 | 12.95 | -2.05 | -13.67% | 0.03 | 229 | 121 | 0.55 | 0.49 | 0.01 | -0.81 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 425.00 | 11.45 | 12.50 | 11.98 | 11.92 | -2.18 | -15.47% | 0.03 | 945 | 319 | 0.54 | 0.46 | 0.01 | -0.81 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 427.50 | 10.40 | 11.45 | 10.93 | 10.85 | -2.95 | -21.38% | 0.03 | 490 | 111 | 0.55 | 0.43 | 0.01 | -0.80 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 430.00 | 9.45 | 10.35 | 9.90 | 10.00 | -1.73 | -14.75% | 0.02 | 1,005 | 512 | 0.55 | 0.41 | 0.01 | -0.79 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 432.50 | 8.60 | 9.55 | 9.08 | 8.80 | -2.07 | -19.05% | 0.02 | 111 | 213 | 0.53 | 0.38 | 0.01 | -0.78 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 435.00 | 7.75 | 8.55 | 8.15 | 8.05 | -2.30 | -22.23% | 0.02 | 730 | 671 | 0.53 | 0.35 | 0.01 | -0.76 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 437.50 | 7.00 | 7.90 | 7.45 | 7.90 | -1.60 | -16.85% | 0.02 | 476 | 109 | 0.55 | 0.33 | 0.01 | -0.74 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 440.00 | 6.30 | 7.15 | 6.73 | 6.56 | -1.79 | -21.44% | 0.02 | 328 | 593 | 0.54 | 0.31 | 0.01 | -0.72 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 442.50 | 5.70 | 6.50 | 6.10 | 5.90 | -2.10 | -26.25% | 0.01 | 42 | 25 | 0.54 | 0.28 | 0.01 | -0.70 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 445.00 | 5.10 | 5.90 | 5.50 | 5.50 | -1.40 | -20.29% | 0.01 | 895 | 432 | 0.55 | 0.26 | 0.01 | -0.67 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 447.50 | 4.55 | 5.35 | 4.95 | 5.20 | -1.37 | -20.86% | 0.01 | 138 | 100 | 0.54 | 0.24 | 0.01 | -0.64 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 450.00 | 4.20 | 4.70 | 4.45 | 4.45 | -1.38 | -23.68% | 0.01 | 1,208 | 2,844 | 0.54 | 0.22 | 0.01 | -0.62 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 452.50 | 3.65 | 4.35 | 4.00 | 3.95 | -2.05 | -34.17% | 0.01 | 34 | 51 | 0.54 | 0.20 | 0.01 | -0.59 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 455.00 | 3.50 | 3.95 | 3.73 | 3.46 | -1.24 | -26.39% | 0.01 | 1,667 | 1,381 | 0.55 | 0.19 | 0.01 | -0.56 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 457.50 | 2.90 | 3.40 | 3.15 | 3.40 | -1.13 | -24.95% | 0.01 | 25 | 67 | 0.55 | 0.17 | 0.01 | -0.53 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 460.00 | 2.68 | 3.05 | 2.87 | 2.56 | -1.29 | -33.51% | 0.01 | 1,346 | 1,736 | 0.54 | 0.15 | 0.01 | -0.50 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 462.50 | 2.29 | 2.89 | 2.59 | 2.62 | -0.83 | -24.06% | 0.01 | 71 | 73 | 0.57 | 0.14 | 0.01 | -0.47 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 465.00 | 2.07 | 2.56 | 2.32 | 2.30 | -1.15 | -33.34% | 0.00 | 307 | 348 | 0.55 | 0.13 | 0.01 | -0.44 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 467.50 | 1.84 | 2.36 | 2.10 | 1.89 | -1.91 | -50.27% | 0.00 | 51 | 111 | 0.55 | 0.12 | 0.01 | -0.41 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 470.00 | 1.62 | 2.00 | 1.81 | 1.78 | -0.79 | -30.74% | 0.00 | 343 | 668 | 0.55 | 0.10 | 0.01 | -0.39 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 472.50 | 1.42 | 1.77 | 1.60 | 1.67 | -0.78 | -31.84% | 0.00 | 73 | 53 | 0.55 | 0.09 | 0.00 | -0.36 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 475.00 | 1.30 | 1.60 | 1.45 | 1.60 | -0.48 | -23.08% | 0.00 | 159 | 308 | 0.56 | 0.08 | 0.00 | -0.33 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 477.50 | 1.19 | 1.46 | 1.33 | 1.25 | -0.75 | -37.50% | 0.00 | 7 | 51 | 0.56 | 0.08 | 0.00 | -0.31 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 480.00 | 1.20 | 1.41 | 1.31 | 1.08 | -0.69 | -38.99% | 0.00 | 386 | 702 | 0.58 | 0.07 | 0.00 | -0.28 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 482.50 | 1.01 | 1.15 | 1.08 | 1.03 | -1.09 | -51.42% | 0.00 | 11 | 22 | 0.56 | 0.06 | 0.00 | -0.26 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 485.00 | 0.84 | 1.06 | 0.95 | 0.95 | -0.49 | -34.03% | 0.00 | 76 | 470 | 0.57 | 0.05 | 0.00 | -0.24 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 487.50 | 0.77 | 0.99 | 0.88 | 0.78 | -0.44 | -36.07% | 0.00 | 796 | 16 | 0.58 | 0.05 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 490.00 | 0.66 | 0.92 | 0.79 | 0.79 | -0.33 | -29.47% | 0.00 | 361 | 564 | 0.58 | 0.04 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 492.50 | 0.53 | 0.92 | 0.73 | 0.74 | -0.46 | -38.34% | 0.00 | 3 | 6 | 0.58 | 0.04 | 0.00 | -0.18 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 495.00 | 0.55 | 0.85 | 0.70 | 0.65 | -0.23 | -26.14% | 0.00 | 67 | 130 | 0.60 | 0.03 | 0.00 | -0.16 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 497.50 | 0.48 | 0.79 | 0.64 | 0.53 | -0.39 | -42.40% | 0.00 | 4 | 4 | 0.60 | 0.03 | 0.00 | -0.15 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 500.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.20 | -26.67% | 0.00 | 1,251 | 1,648 | 0.60 | 0.03 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 502.50 | 0.32 | 0.68 | 0.50 | 0.40 | -0.40 | -50.00% | 0.00 | 2 | 29 | 0.60 | 0.02 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 505.00 | 0.28 | 0.60 | 0.44 | 0.64 | +0.09 | +16.37% | 0.00 | 36 | 1,613 | 0.60 | 0.02 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 507.50 | 0.24 | 0.60 | 0.42 | 0.32 | -0.30 | -48.39% | 0.00 | 8 | 12 | 0.61 | 0.02 | 0.00 | -0.10 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 510.00 | 0.21 | 0.45 | 0.33 | 0.34 | -0.14 | -29.17% | 0.00 | 124 | 375 | 0.60 | 0.02 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 512.50 | 0.18 | 0.53 | 0.36 | 0.28 | -0.20 | -41.67% | 0.00 | 1 | 9 | 0.62 | 0.01 | 0.00 | -0.08 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 515.00 | 0.15 | 0.50 | 0.33 | 0.26 | -0.19 | -42.23% | 0.00 | 3 | 226 | 0.62 | 0.01 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 517.50 | 0.13 | 0.47 | 0.30 | 0.25 | -0.33 | -56.90% | 0.00 | 6 | 38 | 0.62 | 0.01 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 520.00 | 0.15 | 0.37 | 0.26 | 0.26 | -0.07 | -21.22% | 0.00 | 287 | 1,388 | 0.62 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 522.50 | 0.08 | 0.43 | 0.26 | 0.20 | -0.33 | -62.27% | 0.00 | 11 | 59 | 0.62 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 525.00 | 0.10 | 0.38 | 0.24 | 0.16 | -0.14 | -46.67% | 0.00 | 6 | 56 | 0.63 | 0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 527.50 | 0.04 | 0.33 | 0.19 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.04 | 7/10/2026 | 7/15/2026 3:59:58 PM EST |
| 530.00 | 0.11 | 0.24 | 0.18 | 0.24 | -0.03 | -11.12% | 0.00 | 100 | 177 | 0.64 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 532.50 | 0.07 | 0.35 | 0.21 | 0.18 | -0.10 | -35.72% | 0.00 | 49 | 24 | 0.65 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 535.00 | 0.01 | 0.29 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 4 | 37 | 0.60 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 537.50 | 0.01 | 0.28 | 0.15 | 0.11 | -1.09 | -90.84% | 0.00 | 2 | 11 | 0.61 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 540.00 | 0.05 | 0.17 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 173 | 972 | 0.64 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 542.50 | 0.02 | 0.27 | 0.15 | 0.09 | -0.12 | -57.15% | 0.00 | 4 | 3 | 0.64 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 545.00 | 0.04 | 0.21 | 0.13 | 0.21 | -0.03 | -12.50% | 0.00 | 4 | 6 | 0.66 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 547.50 | 0.03 | 0.28 | 0.16 | 0.07 | -0.12 | -63.16% | 0.00 | 2 | 3 | 0.68 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 550.00 | 0.05 | 0.16 | 0.11 | 0.05 | -0.12 | -70.59% | 0.00 | 108 | 168 | 0.68 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 552.50 | 0.01 | 0.27 | 0.14 | 0.09 | -0.07 | -43.75% | 0.00 | 2 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 555.00 | 0.01 | 0.26 | 0.14 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 3 | 0.68 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 557.50 | 0.02 | 0.23 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 560.00 | 0.02 | 0.17 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 547 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 562.50 | 0.01 | 0.25 | 0.13 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 565.00 | 0.01 | 0.23 | 0.12 | 0.08 | -0.12 | -60.00% | 0.00 | 2 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 570.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 76 | 0.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 580.00 | 0.01 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 74 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 590.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 77 | 0.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 600.00 | 0.01 | 0.22 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 78 | 0.83 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 610.00 | 0.01 | 0.21 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 85 | 0.86 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 620.00 | 0.01 | 0.21 | 0.11 | 0.16 | +0.01 | +6.67% | 0.00 | 19 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 630.00 | 0.01 | 0.21 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 12 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 640.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 650.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 660.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 670.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 51 | 0.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 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 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 336 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 17 | 147 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 225.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 323 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 59 | 226 | 1.31 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 235.00 | 0.01 | 0.07 | 0.04 | 0.08 | -0.09 | -52.95% | 0.00 | 43 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 240.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 103 | 917 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 245.00 | 0.01 | 0.16 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 47 | 143 | 1.30 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 250.00 | 0.02 | 0.12 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 14 | 504 | 1.23 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 255.00 | 0.01 | 0.18 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 265.00 | 0.01 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 186 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 270.00 | 0.02 | 0.23 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 275.00 | 0.01 | 0.21 | 0.11 | 0.16 | -0.06 | -27.28% | 0.00 | 24 | 581 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 280.00 | 0.05 | 0.22 | 0.14 | 0.11 | -0.15 | -57.70% | 0.00 | 4 | 89 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 285.00 | 0.01 | 0.25 | 0.13 | 0.23 | -0.07 | -23.34% | 0.00 | 78 | 641 | 0.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 290.00 | 0.06 | 0.35 | 0.21 | 0.24 | -0.11 | -31.43% | 0.00 | 228 | 211 | 0.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 295.00 | 0.06 | 0.28 | 0.17 | 0.29 | -0.14 | -32.56% | 0.00 | 492 | 1,475 | 0.95 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 300.00 | 0.09 | 0.32 | 0.21 | 0.31 | -0.25 | -44.65% | 0.00 | 724 | 1,519 | 0.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 305.00 | 0.13 | 0.35 | 0.24 | 0.35 | -0.24 | -40.68% | 0.00 | 3,317 | 6,068 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 310.00 | 0.17 | 0.46 | 0.32 | 0.48 | -0.19 | -28.36% | 0.00 | 48 | 440 | 0.91 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 315.00 | 0.21 | 0.53 | 0.37 | 0.50 | -0.13 | -20.64% | 0.00 | 33 | 414 | 0.89 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 320.00 | 0.25 | 0.52 | 0.39 | 0.41 | -0.23 | -35.94% | 0.00 | 84 | 626 | 0.86 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 325.00 | 0.30 | 0.55 | 0.43 | 0.52 | -0.14 | -21.22% | 0.00 | 49 | 503 | 0.84 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 327.50 | 0.33 | 0.65 | 0.49 | 0.63 | -0.05 | -7.36% | 0.00 | 5 | 67 | 0.82 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 330.00 | 0.35 | 0.58 | 0.47 | 0.59 | -0.23 | -28.05% | 0.00 | 806 | 1,536 | 0.80 | 0.00 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 332.50 | 0.38 | 0.70 | 0.54 | 0.64 | -0.17 | -20.99% | 0.00 | 1 | 10 | 0.80 | 0.00 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 335.00 | 0.46 | 0.72 | 0.59 | 0.72 | -0.20 | -21.74% | 0.00 | 251 | 106 | 0.78 | -0.01 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 337.50 | 0.45 | 0.77 | 0.61 | 0.70 | -0.35 | -33.34% | 0.00 | 3 | 14 | 0.77 | -0.01 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 340.00 | 0.48 | 0.71 | 0.60 | 0.71 | -0.26 | -26.81% | 0.00 | 183 | 332 | 0.75 | -0.01 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 342.50 | 0.57 | 0.80 | 0.69 | 0.67 | -0.28 | -29.48% | 0.00 | 247 | 122 | 0.75 | -0.01 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 345.00 | 0.57 | 0.89 | 0.73 | 0.72 | -0.23 | -24.22% | 0.00 | 232 | 108 | 0.73 | -0.01 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 347.50 | 0.62 | 0.95 | 0.79 | 0.76 | -0.55 | -41.99% | 0.00 | 36 | 68 | 0.72 | -0.02 | 0.00 | -0.15 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 350.00 | 0.76 | 1.00 | 0.88 | 0.88 | -0.50 | -36.24% | 0.00 | 736 | 1,515 | 0.71 | -0.02 | 0.00 | -0.16 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 352.50 | 0.81 | 1.00 | 0.91 | 0.91 | -0.32 | -26.02% | 0.00 | 669 | 151 | 0.69 | -0.03 | 0.00 | -0.18 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 355.00 | 0.74 | 1.09 | 0.92 | 0.98 | -0.31 | -24.04% | 0.00 | 3,390 | 6,141 | 0.66 | -0.03 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 357.50 | 0.88 | 1.24 | 1.06 | 1.12 | -0.37 | -24.84% | 0.00 | 85 | 69 | 0.67 | -0.04 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 360.00 | 1.00 | 1.26 | 1.13 | 1.14 | -0.54 | -32.15% | 0.00 | 3,324 | 1,580 | 0.65 | -0.04 | 0.00 | -0.24 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 362.50 | 1.13 | 1.47 | 1.30 | 1.22 | -0.55 | -31.08% | 0.00 | 352 | 213 | 0.65 | -0.05 | 0.00 | -0.26 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 365.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.60 | -30.00% | 0.00 | 337 | 243 | 0.64 | -0.06 | 0.00 | -0.29 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 367.50 | 1.36 | 1.73 | 1.55 | 1.47 | -0.46 | -23.84% | 0.00 | 352 | 27 | 0.63 | -0.06 | 0.00 | -0.31 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 370.00 | 1.53 | 1.94 | 1.74 | 1.58 | -0.83 | -34.44% | 0.00 | 275 | 1,090 | 0.62 | -0.07 | 0.00 | -0.34 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 372.50 | 1.75 | 2.13 | 1.94 | 1.91 | -0.79 | -29.26% | 0.01 | 120 | 254 | 0.62 | -0.08 | 0.00 | -0.37 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 375.00 | 2.00 | 2.35 | 2.18 | 2.15 | -0.56 | -20.67% | 0.01 | 2,454 | 3,875 | 0.60 | -0.10 | 0.00 | -0.40 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 377.50 | 2.17 | 2.60 | 2.39 | 2.34 | -0.81 | -25.72% | 0.01 | 423 | 611 | 0.60 | -0.11 | 0.00 | -0.43 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 380.00 | 2.38 | 2.77 | 2.58 | 2.62 | -1.00 | -27.63% | 0.01 | 8,894 | 1,304 | 0.58 | -0.12 | 0.01 | -0.47 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 382.50 | 2.39 | 3.20 | 2.80 | 2.74 | -1.01 | -26.94% | 0.01 | 54 | 31 | 0.56 | -0.14 | 0.01 | -0.50 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 385.00 | 3.00 | 3.50 | 3.25 | 3.24 | -0.81 | -20.00% | 0.01 | 3,369 | 6,362 | 0.58 | -0.15 | 0.01 | -0.53 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 387.50 | 3.35 | 3.95 | 3.65 | 4.15 | -0.25 | -5.69% | 0.01 | 23 | 141 | 0.59 | -0.17 | 0.01 | -0.56 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 390.00 | 3.70 | 4.40 | 4.05 | 4.05 | -0.87 | -17.69% | 0.01 | 469 | 999 | 0.57 | -0.19 | 0.01 | -0.59 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 392.50 | 4.25 | 4.90 | 4.58 | 4.27 | -1.08 | -20.19% | 0.01 | 23 | 98 | 0.57 | -0.21 | 0.01 | -0.62 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 395.00 | 4.65 | 5.20 | 4.93 | 5.01 | -1.03 | -17.06% | 0.01 | 205 | 425 | 0.56 | -0.23 | 0.01 | -0.65 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 397.50 | 5.20 | 6.05 | 5.63 | 5.34 | -1.06 | -16.57% | 0.01 | 21 | 173 | 0.56 | -0.25 | 0.01 | -0.68 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 400.00 | 5.80 | 6.55 | 6.18 | 6.46 | -0.54 | -7.72% | 0.02 | 732 | 1,059 | 0.56 | -0.27 | 0.01 | -0.71 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 402.50 | 6.50 | 7.45 | 6.98 | 6.93 | -1.22 | -14.97% | 0.02 | 93 | 115 | 0.55 | -0.29 | 0.01 | -0.73 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 405.00 | 7.25 | 8.30 | 7.78 | 7.60 | -1.05 | -12.14% | 0.02 | 129 | 2,231 | 0.55 | -0.32 | 0.01 | -0.75 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 407.50 | 8.10 | 9.15 | 8.63 | 8.40 | -0.71 | -7.80% | 0.02 | 68 | 62 | 0.53 | -0.34 | 0.01 | -0.77 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 410.00 | 9.00 | 10.10 | 9.55 | 9.60 | -0.98 | -9.27% | 0.02 | 472 | 699 | 0.53 | -0.37 | 0.01 | -0.79 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 412.50 | 10.00 | 11.15 | 10.58 | 10.50 | -0.96 | -8.38% | 0.03 | 85 | 76 | 0.53 | -0.40 | 0.01 | -0.80 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 415.00 | 11.05 | 12.25 | 11.65 | 11.05 | -1.13 | -9.28% | 0.03 | 179 | 312 | 0.52 | -0.42 | 0.01 | -0.81 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 417.50 | 12.15 | 13.45 | 12.80 | 11.97 | -2.53 | -17.45% | 0.03 | 51 | 69 | 0.53 | -0.45 | 0.01 | -0.81 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 420.00 | 13.40 | 14.50 | 13.95 | 14.34 | -0.46 | -3.11% | 0.03 | 363 | 835 | 0.52 | -0.48 | 0.01 | -0.82 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 422.50 | 14.70 | 16.00 | 15.35 | 14.72 | -1.38 | -8.58% | 0.04 | 49 | 221 | 0.51 | -0.51 | 0.01 | -0.81 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 425.00 | 16.05 | 17.45 | 16.75 | 15.84 | -1.60 | -9.18% | 0.04 | 47 | 183 | 0.54 | -0.54 | 0.01 | -0.81 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 427.50 | 17.45 | 18.95 | 18.20 | 18.45 | -0.13 | -0.70% | 0.04 | 19 | 72 | 0.51 | -0.57 | 0.01 | -0.80 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 430.00 | 18.95 | 20.55 | 19.75 | 18.97 | -1.18 | -5.86% | 0.05 | 280 | 740 | 0.52 | -0.59 | 0.01 | -0.79 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 432.50 | 20.50 | 22.20 | 21.35 | 20.40 | -0.30 | -1.45% | 0.05 | 21 | 79 | 0.51 | -0.62 | 0.01 | -0.78 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 435.00 | 22.15 | 23.90 | 23.03 | 21.76 | -1.59 | -6.81% | 0.05 | 26 | 245 | 0.54 | -0.65 | 0.01 | -0.76 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 437.50 | 23.85 | 25.70 | 24.78 | 23.79 | -1.21 | -4.84% | 0.06 | 17 | 59 | 0.53 | -0.67 | 0.01 | -0.74 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 440.00 | 25.70 | 27.55 | 26.63 | 25.30 | -1.61 | -5.99% | 0.06 | 15 | 301 | 0.54 | -0.69 | 0.01 | -0.72 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 442.50 | 27.40 | 29.45 | 28.43 | 28.24 | -0.21 | -0.74% | 0.06 | 30 | 1 | 0.52 | -0.72 | 0.01 | -0.70 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 445.00 | 29.25 | 31.40 | 30.33 | 28.75 | 0.00 | 0.00% | 0.07 | 0 | 165 | 0.54 | -0.74 | 0.01 | -0.67 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 447.50 | 31.15 | 33.40 | 32.28 | 26.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | -0.76 | 0.01 | -0.64 | 7/10/2026 | 7/15/2026 3:59:58 PM EST |
| 450.00 | 33.15 | 35.45 | 34.30 | 32.40 | +6.30 | +24.14% | 0.08 | 1 | 1,443 | 0.54 | -0.78 | 0.01 | -0.62 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 452.50 | 35.20 | 37.60 | 36.40 | 36.39 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.52 | -0.80 | 0.01 | -0.59 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 455.00 | 37.25 | 39.70 | 38.48 | 33.99 | 0.00 | 0.00% | 0.08 | 0 | 155 | 0.56 | -0.81 | 0.01 | -0.56 | 7/13/2026 | 7/15/2026 3:59:58 PM EST |
| 457.50 | 39.35 | 42.05 | 40.70 | 47.62 | +9.42 | +24.66% | 0.09 | 1 | 217 | 0.56 | -0.83 | 0.01 | -0.53 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 460.00 | 41.40 | 44.10 | 42.75 | 43.44 | +1.77 | +4.25% | 0.09 | 1 | 113 | 0.56 | -0.85 | 0.01 | -0.50 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 462.50 | 43.40 | 46.35 | 44.88 | 41.23 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.60 | -0.86 | 0.01 | -0.47 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 465.00 | 45.60 | 48.60 | 47.10 | 38.70 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.56 | -0.87 | 0.01 | -0.44 | 7/10/2026 | 7/15/2026 3:59:58 PM EST |
| 467.50 | 48.05 | 50.90 | 49.48 | % | 0.11 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.41 | 7/15/2026 3:59:58 PM EST | |||
| 470.00 | 50.45 | 53.10 | 51.78 | 60.00 | +9.44 | +18.68% | 0.11 | 1 | 585 | 0.55 | -0.90 | 0.01 | -0.39 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 472.50 | 52.75 | 55.50 | 54.13 | % | 0.11 | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.36 | 7/15/2026 3:59:58 PM EST | |||
| 475.00 | 55.00 | 57.85 | 56.43 | 55.60 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.67 | -0.92 | 0.00 | -0.33 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 477.50 | 57.25 | 60.25 | 58.75 | 56.49 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | -0.92 | 0.00 | -0.31 | 7/13/2026 | 7/15/2026 3:59:58 PM EST |
| 480.00 | 59.70 | 62.80 | 61.25 | 59.50 | +0.45 | +0.77% | 0.13 | 3 | 24 | 0.69 | -0.93 | 0.00 | -0.28 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 482.50 | 62.15 | 65.00 | 63.58 | % | 0.13 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.26 | 7/15/2026 3:59:58 PM EST | |||
| 485.00 | 64.55 | 67.40 | 65.98 | 35.85 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.71 | -0.95 | 0.00 | -0.24 | 6/30/2026 | 7/15/2026 3:59:58 PM EST |
| 487.50 | 66.90 | 69.85 | 68.38 | % | 0.14 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.22 | 7/15/2026 3:59:58 PM EST | |||
| 490.00 | 69.30 | 72.25 | 70.78 | 64.73 | +13.73 | +26.93% | 0.14 | 1 | 49 | 0.74 | -0.96 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 3:59:58 PM EST |
| 492.50 | 71.55 | 74.90 | 73.23 | % | 0.15 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.18 | 7/15/2026 3:59:58 PM EST | |||
| 495.00 | 74.20 | 77.35 | 75.78 | 38.85 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.76 | -0.97 | 0.00 | -0.16 | 6/30/2026 | 7/15/2026 3:59:58 PM EST |
| 497.50 | 76.65 | 79.60 | 78.13 | % | 0.16 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.15 | 7/15/2026 3:59:58 PM EST | |||
| 500.00 | 79.10 | 82.15 | 80.63 | 79.64 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.79 | -0.97 | 0.00 | -0.13 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 502.50 | 81.50 | 84.50 | 83.00 | % | 0.17 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.12 | 7/15/2026 3:59:58 PM EST | |||
| 505.00 | 84.05 | 86.95 | 85.50 | 74.95 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.81 | -0.98 | 0.00 | -0.11 | 7/2/2026 | 7/15/2026 3:59:58 PM EST |
| 507.50 | 86.55 | 89.40 | 87.98 | % | 0.17 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.10 | 7/15/2026 3:59:58 PM EST | |||
| 510.00 | 88.80 | 92.10 | 90.45 | 100.21 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.84 | -0.98 | 0.00 | -0.09 | 6/11/2026 | 7/15/2026 3:59:58 PM EST |
| 512.50 | 91.50 | 94.35 | 92.93 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.08 | 7/15/2026 3:59:58 PM EST | |||
| 515.00 | 93.90 | 96.85 | 95.38 | 72.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.86 | -0.99 | 0.00 | -0.07 | 7/9/2026 | 7/15/2026 3:59:58 PM EST |
| 517.50 | 96.55 | 99.30 | 97.93 | % | 0.19 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.06 | 7/15/2026 3:59:58 PM EST | |||
| 520.00 | 98.95 | 101.80 | 100.38 | 77.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.89 | -0.99 | 0.00 | -0.05 | 7/9/2026 | 7/15/2026 3:59:58 PM EST |
| 522.50 | 101.45 | 104.25 | 102.85 | 88.88 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.05 | 7/13/2026 | 7/15/2026 3:59:58 PM EST |
| 525.00 | 103.95 | 106.75 | 105.35 | % | 0.20 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 7/15/2026 3:59:58 PM EST | |||
| 527.50 | 106.60 | 109.15 | 107.88 | 113.40 | % | 0.20 | 1 | 0 | 0.93 | -0.99 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:58 PM EST | |
| 530.00 | 108.95 | 111.70 | 110.33 | 108.79 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.94 | -1.00 | 0.00 | -0.03 | 7/14/2026 | 7/15/2026 3:59:58 PM EST |
| 532.50 | 111.55 | 114.40 | 112.98 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.03 | 7/15/2026 3:59:58 PM EST | |||
| 535.00 | 113.75 | 116.95 | 115.35 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 7/15/2026 3:59:58 PM EST | |||
| 537.50 | 116.60 | 119.20 | 117.90 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 7/15/2026 3:59:58 PM EST | |||
| 540.00 | 118.75 | 121.90 | 120.33 | 93.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 7/15/2026 3:59:58 PM EST |
| 542.50 | 121.45 | 124.15 | 122.80 | 115.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 3:59:58 PM EST |
| 545.00 | 123.75 | 126.90 | 125.33 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:58 PM EST | |||
| 547.50 | 126.60 | 129.25 | 127.93 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:58 PM EST | |||
| 550.00 | 128.75 | 131.85 | 130.30 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:58 PM EST | |||
| 552.50 | 131.60 | 134.15 | 132.88 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:58 PM EST | |||
| 555.00 | 134.05 | 136.75 | 135.40 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:58 PM EST | |||
| 557.50 | 136.50 | 139.15 | 137.83 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/15/2026 3:59:58 PM EST | |||
| 560.00 | 139.00 | 141.65 | 140.33 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 562.50 | 141.40 | 144.15 | 142.78 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 565.00 | 144.05 | 146.85 | 145.45 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 570.00 | 149.05 | 151.75 | 150.40 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 580.00 | 158.90 | 161.65 | 160.28 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 590.00 | 168.70 | 172.85 | 170.78 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 600.00 | 178.60 | 182.85 | 180.73 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 610.00 | 188.70 | 192.85 | 190.78 | 196.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:58 PM EST |
| 620.00 | 198.60 | 202.85 | 200.73 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 630.00 | 208.70 | 212.85 | 210.78 | 198.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:58 PM EST |
| 640.00 | 218.60 | 222.85 | 220.73 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 650.00 | 228.70 | 232.85 | 230.78 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 660.00 | 238.70 | 242.85 | 240.78 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:58 PM EST | |||
| 670.00 | 248.75 | 252.85 | 250.80 | 253.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 3:59:58 PM EST |