Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $399.09 as of 7/27/2026 9:23:05 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 | 183.10 | 186.20 | 184.65 | 180.75 | -62.90 | -25.82% | 0.86 | 14 | 47 | 3.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 220.00 | 178.05 | 181.80 | 179.93 | 171.65 | -34.83 | -16.87% | 0.82 | 22 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 225.00 | 173.05 | 175.75 | 174.40 | 166.65 | -11.07 | -6.23% | 0.78 | 12 | 14 | 3.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 230.00 | 168.05 | 171.25 | 169.65 | 162.72 | -47.10 | -22.45% | 0.74 | 10 | 12 | 2.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 235.00 | 163.00 | 166.10 | 164.55 | 157.72 | -50.38 | -24.21% | 0.70 | 6 | 13 | 2.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 240.00 | 158.00 | 161.15 | 159.58 | 154.00 | -49.22 | -24.22% | 0.66 | 4 | 20 | 2.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 245.00 | 153.00 | 156.45 | 154.73 | 149.00 | -49.40 | -24.90% | 0.63 | 4 | 19 | 2.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 250.00 | 148.10 | 150.75 | 149.43 | 211.46 | 0.00 | 0.00% | 0.60 | 0 | 35 | 2.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 255.00 | 143.10 | 145.95 | 144.53 | 151.28 | 0.00 | 0.00% | 0.57 | 0 | 17 | 2.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 260.00 | 137.70 | 141.65 | 139.68 | 197.95 | 0.00 | 0.00% | 0.54 | 0 | 57 | 2.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 265.00 | 133.05 | 136.10 | 134.58 | 178.52 | 0.00 | 0.00% | 0.51 | 0 | 17 | 2.27 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:09 PM EST |
| 270.00 | 128.05 | 131.15 | 129.60 | 128.49 | 0.00 | 0.00% | 0.48 | 0 | 18 | 2.18 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:09 PM EST |
| 275.00 | 123.15 | 126.10 | 124.63 | 160.00 | 0.00 | 0.00% | 0.45 | 0 | 43 | 2.09 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:09 PM EST |
| 280.00 | 118.10 | 120.85 | 119.48 | 113.25 | -15.75 | -12.21% | 0.43 | 252 | 480 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 285.00 | 113.10 | 116.00 | 114.55 | 140.30 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.93 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 290.00 | 108.10 | 111.70 | 109.90 | 112.08 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 295.00 | 103.50 | 105.60 | 104.55 | 130.25 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.71 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 300.00 | 98.50 | 100.65 | 99.58 | 106.48 | 0.00 | 0.00% | 0.33 | 0 | 46 | 1.67 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 305.00 | 93.55 | 95.65 | 94.60 | 120.15 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.59 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 310.00 | 88.55 | 90.65 | 89.60 | 116.00 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.52 | 1.00 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 315.00 | 83.60 | 85.65 | 84.63 | 110.45 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.44 | 1.00 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 320.00 | 78.60 | 80.70 | 79.65 | 73.00 | -15.05 | -17.10% | 0.25 | 450 | 830 | 1.36 | 1.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 322.50 | 76.10 | 78.20 | 77.15 | % | 0.24 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.09 | 7/27/2026 4:00:09 PM EST | |||
| 325.00 | 73.65 | 75.75 | 74.70 | 114.57 | 0.00 | 0.00% | 0.23 | 0 | 89 | 1.29 | 0.99 | 0.00 | -0.11 | 7/8/2026 | 7/27/2026 4:00:09 PM EST |
| 327.50 | 71.15 | 73.25 | 72.20 | % | 0.22 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.14 | 7/27/2026 4:00:09 PM EST | |||
| 330.00 | 69.20 | 70.75 | 69.98 | 81.34 | 0.00 | 0.00% | 0.21 | 0 | 84 | 1.22 | 0.99 | 0.00 | -0.17 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 332.50 | 66.75 | 68.30 | 67.53 | % | 0.20 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.20 | 7/27/2026 4:00:09 PM EST | |||
| 335.00 | 63.75 | 65.85 | 64.80 | 87.17 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.16 | 0.98 | 0.00 | -0.24 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 337.50 | 61.30 | 63.35 | 62.33 | % | 0.18 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.28 | 7/27/2026 4:00:09 PM EST | |||
| 340.00 | 58.85 | 60.90 | 59.88 | 58.75 | -23.63 | -28.69% | 0.18 | 2 | 43 | 1.08 | 0.98 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 342.50 | 56.45 | 58.45 | 57.45 | % | 0.17 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.34 | 7/27/2026 4:00:09 PM EST | |||
| 345.00 | 54.40 | 56.05 | 55.23 | 48.30 | -11.10 | -18.69% | 0.16 | 1 | 68 | 0.98 | 0.97 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 347.50 | 51.60 | 53.60 | 52.60 | % | 0.15 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.41 | 7/27/2026 4:00:09 PM EST | |||
| 350.00 | 49.70 | 51.20 | 50.45 | 44.30 | -8.70 | -16.42% | 0.14 | 274 | 539 | 0.98 | 0.95 | 0.00 | -0.46 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 352.50 | 46.80 | 48.80 | 47.80 | % | 0.14 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.50 | 7/27/2026 4:00:09 PM EST | |||
| 355.00 | 44.45 | 46.40 | 45.43 | 44.83 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.89 | 0.94 | 0.00 | -0.55 | 7/17/2026 | 7/27/2026 4:00:09 PM EST |
| 357.50 | 42.10 | 44.05 | 43.08 | 47.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.87 | 0.93 | 0.00 | -0.60 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 360.00 | 40.20 | 41.70 | 40.95 | 39.80 | -4.65 | -10.47% | 0.11 | 13 | 70 | 0.65 | 0.92 | 0.01 | -0.65 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 362.50 | 37.50 | 39.40 | 38.45 | 45.60 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.68 | 0.91 | 0.01 | -0.70 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 365.00 | 35.20 | 37.10 | 36.15 | 30.65 | -8.95 | -22.61% | 0.10 | 7 | 142 | 0.68 | 0.89 | 0.01 | -0.76 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 367.50 | 33.50 | 34.85 | 34.18 | % | 0.09 | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.81 | 7/27/2026 4:00:09 PM EST | |||
| 370.00 | 30.80 | 32.60 | 31.70 | 24.65 | -11.20 | -31.25% | 0.09 | 18 | 173 | 0.68 | 0.86 | 0.01 | -0.87 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 372.50 | 28.80 | 30.40 | 29.60 | 25.66 | % | 0.08 | 1 | 0 | 0.69 | 0.84 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 375.00 | 26.55 | 28.25 | 27.40 | 22.30 | -8.70 | -28.07% | 0.07 | 13 | 125 | 0.67 | 0.82 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 377.50 | 24.85 | 26.15 | 25.50 | 24.24 | -5.99 | -19.82% | 0.07 | 115 | 2 | 0.68 | 0.80 | 0.01 | -1.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 380.00 | 23.05 | 24.10 | 23.58 | 22.85 | -4.90 | -17.66% | 0.06 | 134 | 1,529 | 0.68 | 0.78 | 0.01 | -1.11 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 382.50 | 20.95 | 22.15 | 21.55 | 19.04 | -5.70 | -23.04% | 0.06 | 56 | 62 | 0.67 | 0.75 | 0.01 | -1.16 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 385.00 | 19.25 | 20.20 | 19.73 | 19.35 | -3.52 | -15.40% | 0.05 | 256 | 456 | 0.66 | 0.72 | 0.01 | -1.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 387.50 | 17.45 | 18.40 | 17.93 | 17.39 | -4.22 | -19.53% | 0.05 | 19 | 12 | 0.66 | 0.69 | 0.01 | -1.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 390.00 | 15.70 | 16.60 | 16.15 | 16.45 | -3.05 | -15.65% | 0.04 | 417 | 401 | 0.64 | 0.66 | 0.01 | -1.29 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 392.50 | 13.85 | 14.95 | 14.40 | 14.25 | -2.95 | -17.16% | 0.04 | 253 | 164 | 0.63 | 0.62 | 0.01 | -1.31 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 395.00 | 12.50 | 13.40 | 12.95 | 12.34 | -3.76 | -23.36% | 0.03 | 327 | 181 | 0.63 | 0.58 | 0.01 | -1.33 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 397.50 | 11.05 | 11.95 | 11.50 | 11.75 | -2.50 | -17.55% | 0.03 | 296 | 110 | 0.62 | 0.55 | 0.02 | -1.34 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 400.00 | 9.75 | 10.50 | 10.13 | 10.45 | -3.38 | -24.44% | 0.03 | 1,970 | 3,016 | 0.62 | 0.51 | 0.02 | -1.33 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 402.50 | 8.55 | 9.35 | 8.95 | 8.85 | -3.59 | -28.86% | 0.02 | 210 | 106 | 0.61 | 0.47 | 0.02 | -1.31 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 405.00 | 7.45 | 8.20 | 7.83 | 8.12 | -3.48 | -30.00% | 0.02 | 681 | 2,718 | 0.61 | 0.43 | 0.02 | -1.29 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 407.50 | 6.45 | 7.15 | 6.80 | 6.81 | -3.23 | -32.18% | 0.02 | 163 | 1,298 | 0.61 | 0.39 | 0.01 | -1.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 410.00 | 5.75 | 6.20 | 5.98 | 6.00 | -3.00 | -33.34% | 0.01 | 1,299 | 3,319 | 0.61 | 0.36 | 0.01 | -1.20 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 412.50 | 4.85 | 5.40 | 5.13 | 5.29 | -2.22 | -29.57% | 0.01 | 96 | 309 | 0.61 | 0.32 | 0.01 | -1.14 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 415.00 | 4.15 | 4.65 | 4.40 | 4.35 | -2.59 | -37.32% | 0.01 | 608 | 1,760 | 0.61 | 0.29 | 0.01 | -1.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 417.50 | 3.50 | 3.95 | 3.73 | 3.76 | -2.29 | -37.86% | 0.01 | 653 | 329 | 0.60 | 0.25 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 420.00 | 3.00 | 3.35 | 3.18 | 3.30 | -2.05 | -38.32% | 0.01 | 3,164 | 2,051 | 0.60 | 0.22 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 422.50 | 2.35 | 2.85 | 2.60 | 2.66 | -1.69 | -38.86% | 0.01 | 549 | 740 | 0.59 | 0.20 | 0.01 | -0.85 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 425.00 | 2.01 | 2.40 | 2.21 | 2.30 | -2.00 | -46.52% | 0.01 | 974 | 1,747 | 0.60 | 0.17 | 0.01 | -0.77 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 427.50 | 1.74 | 2.02 | 1.88 | 1.73 | -1.70 | -49.57% | 0.00 | 2,953 | 872 | 0.60 | 0.15 | 0.01 | -0.69 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 430.00 | 1.42 | 1.67 | 1.55 | 1.65 | -1.36 | -45.19% | 0.00 | 622 | 2,840 | 0.60 | 0.13 | 0.01 | -0.62 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 432.50 | 1.16 | 1.41 | 1.29 | 1.20 | -1.32 | -52.39% | 0.00 | 4,210 | 2,378 | 0.60 | 0.11 | 0.01 | -0.55 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 435.00 | 0.95 | 1.14 | 1.05 | 1.09 | -1.18 | -51.99% | 0.00 | 482 | 1,722 | 0.60 | 0.09 | 0.01 | -0.48 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 437.50 | 0.75 | 0.95 | 0.85 | 0.85 | -0.86 | -50.30% | 0.00 | 51 | 158 | 0.59 | 0.08 | 0.01 | -0.42 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 440.00 | 0.61 | 0.77 | 0.69 | 0.72 | -0.93 | -56.37% | 0.00 | 865 | 2,573 | 0.59 | 0.06 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 442.50 | 0.48 | 0.60 | 0.54 | 0.32 | -0.96 | -75.00% | 0.00 | 179 | 96 | 0.59 | 0.05 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 445.00 | 0.32 | 0.48 | 0.40 | 0.40 | -0.67 | -62.62% | 0.00 | 239 | 436 | 0.58 | 0.04 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 447.50 | 0.23 | 0.49 | 0.36 | 0.38 | -0.49 | -56.33% | 0.00 | 26 | 163 | 0.59 | 0.04 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 450.00 | 0.24 | 0.33 | 0.29 | 0.28 | -0.51 | -64.56% | 0.00 | 394 | 2,131 | 0.59 | 0.03 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 452.50 | 0.20 | 0.28 | 0.24 | 0.24 | -0.38 | -61.29% | 0.00 | 67 | 1,910 | 0.60 | 0.03 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 455.00 | 0.12 | 0.28 | 0.20 | 0.18 | -0.36 | -66.67% | 0.00 | 168 | 533 | 0.60 | 0.02 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 457.50 | 0.06 | 0.28 | 0.17 | 0.15 | -0.31 | -67.40% | 0.00 | 8 | 103 | 0.60 | 0.02 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 460.00 | 0.09 | 0.14 | 0.12 | 0.14 | -0.15 | -51.73% | 0.00 | 363 | 4,191 | 0.60 | 0.02 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 462.50 | 0.01 | 0.24 | 0.13 | 0.09 | -0.27 | -75.00% | 0.00 | 3 | 107 | 0.58 | 0.01 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 465.00 | 0.05 | 0.22 | 0.14 | 0.05 | -0.23 | -82.15% | 0.00 | 106 | 293 | 0.65 | 0.01 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 467.50 | 0.02 | 0.11 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | 0.01 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 470.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 89 | 1,587 | 0.62 | 0.01 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 472.50 | 0.01 | 0.12 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.63 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 475.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.10 | -76.93% | 0.00 | 160 | 876 | 0.66 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 477.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 230 | 0.66 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 480.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 261 | 779 | 0.69 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 482.50 | 0.01 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 2 | 40 | 0.68 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 485.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 80 | 928 | 0.66 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 487.50 | 0.01 | 0.16 | 0.09 | 0.04 | -0.08 | -66.67% | 0.00 | 8 | 43 | 0.74 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 490.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 60 | 379 | 0.67 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 492.50 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 74 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 495.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 452 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 497.50 | 0.01 | 0.15 | 0.08 | 0.01 | -0.23 | -95.84% | 0.00 | 23 | 169 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 36 | 2,622 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 505.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 1,317 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 510.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 139 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 520.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 52 | 539 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 530.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 22 | 335 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 540.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 550.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,000 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 570.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 590.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 600.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 610.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 834 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 426 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 534 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 57 | 2.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 230 | 372 | 1.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 722 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 697 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 1,610 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 470 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 121 | 1,598 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 12 | 569 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 265.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 318 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 270.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 29 | 5,799 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 275.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 160 | 1,179 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 280.00 | 0.02 | 0.16 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 99 | 377 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 285.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.03 | -50.00% | 0.00 | 552 | 463 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 290.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.05 | -62.50% | 0.00 | 8 | 401 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 295.00 | 0.02 | 0.18 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 1,547 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 300.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 32 | 1,347 | 1.07 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 305.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 27 | 2,891 | 0.95 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 310.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 164 | 681 | 0.94 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 315.00 | 0.04 | 0.20 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 71 | 769 | 0.95 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 320.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.02 | -11.12% | 0.00 | 206 | 1,700 | 0.95 | 0.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 322.50 | 0.03 | 0.27 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 6 | 210 | 0.87 | -0.01 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 325.00 | 0.05 | 0.28 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 105 | 976 | 0.87 | -0.01 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 327.50 | 0.05 | 0.30 | 0.18 | 0.19 | -0.03 | -13.64% | 0.00 | 255 | 952 | 0.85 | -0.01 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 330.00 | 0.17 | 0.29 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 272 | 2,899 | 0.87 | -0.01 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 332.50 | 0.10 | 0.35 | 0.23 | 0.32 | +0.03 | +10.35% | 0.00 | 204 | 177 | 0.83 | -0.01 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 335.00 | 0.16 | 0.38 | 0.27 | 0.29 | -0.01 | -3.34% | 0.00 | 153 | 910 | 0.83 | -0.02 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 337.50 | 0.23 | 0.36 | 0.30 | 0.27 | -0.11 | -28.95% | 0.00 | 385 | 278 | 0.82 | -0.02 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 340.00 | 0.22 | 0.47 | 0.35 | 0.31 | -0.12 | -27.91% | 0.00 | 205 | 658 | 0.81 | -0.02 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 342.50 | 0.28 | 0.54 | 0.41 | 0.51 | +0.09 | +21.43% | 0.00 | 73 | 222 | 0.80 | -0.03 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 345.00 | 0.34 | 0.61 | 0.48 | 0.50 | -0.10 | -16.67% | 0.00 | 361 | 1,272 | 0.79 | -0.03 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 347.50 | 0.42 | 0.69 | 0.56 | 0.55 | -0.08 | -12.70% | 0.00 | 159 | 131 | 0.78 | -0.04 | 0.00 | -0.41 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 350.00 | 0.61 | 0.71 | 0.66 | 0.65 | -0.11 | -14.48% | 0.00 | 3,035 | 5,188 | 0.78 | -0.05 | 0.00 | -0.46 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 352.50 | 0.72 | 0.81 | 0.77 | 0.72 | -0.20 | -21.74% | 0.00 | 164 | 280 | 0.77 | -0.05 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 355.00 | 0.83 | 0.97 | 0.90 | 0.96 | 0.00 | 0.00% | 0.00 | 2,692 | 4,034 | 0.76 | -0.06 | 0.00 | -0.55 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 357.50 | 0.97 | 1.07 | 1.02 | 1.02 | -0.20 | -16.40% | 0.00 | 115 | 264 | 0.75 | -0.07 | 0.00 | -0.60 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 360.00 | 1.13 | 1.30 | 1.22 | 1.22 | -0.13 | -9.63% | 0.00 | 524 | 1,760 | 0.74 | -0.08 | 0.01 | -0.65 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 362.50 | 1.32 | 1.48 | 1.40 | 1.41 | -0.20 | -12.43% | 0.00 | 197 | 460 | 0.73 | -0.09 | 0.01 | -0.70 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 365.00 | 1.49 | 1.73 | 1.61 | 1.59 | -0.38 | -19.29% | 0.00 | 467 | 1,293 | 0.72 | -0.11 | 0.01 | -0.76 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 367.50 | 1.76 | 1.91 | 1.84 | 1.84 | -0.35 | -15.99% | 0.01 | 271 | 868 | 0.71 | -0.12 | 0.01 | -0.81 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 370.00 | 2.06 | 2.36 | 2.21 | 2.16 | -0.38 | -14.97% | 0.01 | 773 | 2,204 | 0.71 | -0.14 | 0.01 | -0.87 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 372.50 | 2.37 | 2.65 | 2.51 | 2.51 | -0.24 | -8.73% | 0.01 | 677 | 1,052 | 0.70 | -0.16 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 375.00 | 2.72 | 3.05 | 2.89 | 2.85 | -0.30 | -9.53% | 0.01 | 967 | 3,010 | 0.69 | -0.18 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 377.50 | 3.10 | 3.45 | 3.28 | 3.30 | -0.40 | -10.82% | 0.01 | 255 | 674 | 0.68 | -0.20 | 0.01 | -1.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 380.00 | 3.60 | 4.05 | 3.83 | 3.80 | -0.23 | -5.71% | 0.01 | 1,706 | 5,360 | 0.67 | -0.22 | 0.01 | -1.11 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 382.50 | 4.15 | 4.60 | 4.38 | 4.60 | -0.39 | -7.82% | 0.01 | 307 | 678 | 0.66 | -0.25 | 0.01 | -1.16 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 385.00 | 4.75 | 5.20 | 4.98 | 5.26 | -0.04 | -0.76% | 0.01 | 1,754 | 4,007 | 0.66 | -0.28 | 0.01 | -1.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 387.50 | 5.40 | 5.90 | 5.65 | 6.05 | -0.15 | -2.42% | 0.01 | 375 | 478 | 0.65 | -0.31 | 0.01 | -1.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 390.00 | 6.15 | 6.80 | 6.48 | 6.60 | +0.03 | +0.46% | 0.02 | 4,476 | 2,198 | 0.64 | -0.34 | 0.01 | -1.29 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 392.50 | 7.00 | 7.65 | 7.33 | 7.64 | -0.22 | -2.80% | 0.02 | 252 | 184 | 0.63 | -0.38 | 0.01 | -1.31 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 395.00 | 7.95 | 8.75 | 8.35 | 8.30 | -0.71 | -7.88% | 0.02 | 576 | 2,505 | 0.63 | -0.42 | 0.01 | -1.33 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 397.50 | 9.00 | 9.85 | 9.43 | 9.50 | -0.08 | -0.84% | 0.02 | 137 | 1,343 | 0.63 | -0.45 | 0.02 | -1.34 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 400.00 | 10.15 | 11.10 | 10.63 | 10.31 | +0.31 | +3.10% | 0.03 | 1,754 | 5,056 | 0.62 | -0.49 | 0.02 | -1.33 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 402.50 | 11.40 | 12.40 | 11.90 | 12.25 | +0.43 | +3.64% | 0.03 | 165 | 164 | 0.62 | -0.53 | 0.02 | -1.31 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 405.00 | 12.75 | 13.75 | 13.25 | 13.13 | -0.74 | -5.34% | 0.03 | 245 | 1,509 | 0.62 | -0.57 | 0.02 | -1.29 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 407.50 | 14.15 | 15.40 | 14.78 | 15.20 | +0.70 | +4.83% | 0.04 | 37 | 870 | 0.61 | -0.61 | 0.01 | -1.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 410.00 | 15.70 | 16.75 | 16.23 | 16.30 | +0.70 | +4.49% | 0.04 | 524 | 1,383 | 0.60 | -0.64 | 0.01 | -1.20 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 412.50 | 17.30 | 18.50 | 17.90 | 18.55 | +1.75 | +10.42% | 0.04 | 290 | 336 | 0.60 | -0.68 | 0.01 | -1.14 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 415.00 | 19.00 | 20.35 | 19.68 | 20.55 | +1.65 | +8.73% | 0.05 | 73 | 553 | 0.60 | -0.71 | 0.01 | -1.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 417.50 | 20.85 | 22.15 | 21.50 | 21.12 | +1.34 | +6.78% | 0.05 | 50 | 396 | 0.59 | -0.75 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 420.00 | 22.75 | 24.10 | 23.43 | 24.21 | +1.47 | +6.47% | 0.06 | 73 | 12,652 | 0.59 | -0.78 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 422.50 | 24.70 | 26.55 | 25.63 | 28.91 | +4.39 | +17.91% | 0.06 | 12 | 91 | 0.60 | -0.80 | 0.01 | -0.85 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 425.00 | 26.70 | 28.30 | 27.50 | 28.50 | +1.91 | +7.19% | 0.06 | 34 | 395 | 0.59 | -0.83 | 0.01 | -0.77 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 427.50 | 28.80 | 30.40 | 29.60 | 35.95 | +11.62 | +47.76% | 0.07 | 2 | 114 | 0.56 | -0.85 | 0.01 | -0.69 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 430.00 | 31.00 | 32.55 | 31.78 | 32.76 | +5.48 | +20.09% | 0.07 | 32 | 916 | 0.55 | -0.87 | 0.01 | -0.62 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 432.50 | 33.25 | 35.30 | 34.28 | 37.85 | +14.76 | +63.93% | 0.08 | 2 | 122 | 0.77 | -0.89 | 0.01 | -0.55 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 435.00 | 35.50 | 37.20 | 36.35 | 42.37 | +7.83 | +22.67% | 0.08 | 24 | 138 | 0.75 | -0.91 | 0.01 | -0.48 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 437.50 | 37.80 | 39.95 | 38.88 | 37.55 | +6.51 | +20.98% | 0.09 | 13 | 32 | 0.82 | -0.92 | 0.01 | -0.42 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 440.00 | 40.15 | 42.30 | 41.23 | 47.12 | +8.42 | +21.76% | 0.09 | 15 | 340 | 0.80 | -0.94 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 442.50 | 42.55 | 44.15 | 43.35 | 29.95 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.86 | -0.95 | 0.00 | -0.32 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 445.00 | 44.95 | 47.10 | 46.03 | 52.55 | +13.50 | +34.58% | 0.10 | 12 | 93 | 0.83 | -0.96 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 447.50 | 47.35 | 49.55 | 48.45 | 57.32 | +23.42 | +69.09% | 0.11 | 1 | 4 | 0.90 | -0.96 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 450.00 | 49.80 | 51.50 | 50.65 | 57.50 | +9.65 | +20.17% | 0.11 | 4 | 1,427 | 0.87 | -0.97 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 452.50 | 52.25 | 54.45 | 53.35 | 61.87 | +25.84 | +71.72% | 0.12 | 11 | 12 | 0.95 | -0.97 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 455.00 | 54.75 | 56.90 | 55.83 | 39.59 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.96 | -0.98 | 0.00 | -0.15 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 457.50 | 57.20 | 59.40 | 58.30 | 66.07 | +27.92 | +73.19% | 0.13 | 1 | 6 | 1.01 | -0.98 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 460.00 | 59.70 | 61.85 | 60.78 | 60.81 | +2.81 | +4.85% | 0.13 | 13 | 235 | 0.97 | -0.98 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 462.50 | 62.20 | 64.35 | 63.28 | % | 0.14 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.10 | 7/27/2026 4:00:09 PM EST | |||
| 465.00 | 64.70 | 66.85 | 65.78 | 69.90 | +26.22 | +60.03% | 0.14 | 1 | 74 | 1.06 | -0.99 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 467.50 | 67.20 | 69.30 | 68.25 | 73.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.06 | 7/17/2026 | 7/27/2026 4:00:09 PM EST |
| 470.00 | 69.70 | 71.80 | 70.75 | 70.87 | +12.37 | +21.15% | 0.15 | 80 | 289 | 1.05 | -0.99 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 472.50 | 72.20 | 74.30 | 73.25 | % | 0.16 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.04 | 7/27/2026 4:00:09 PM EST | |||
| 475.00 | 74.70 | 76.80 | 75.75 | 73.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 477.50 | 77.20 | 79.30 | 78.25 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 480.00 | 79.70 | 81.80 | 80.75 | 57.66 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.21 | -1.00 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 482.50 | 82.20 | 84.30 | 83.25 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 485.00 | 84.70 | 86.80 | 85.75 | 49.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.26 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 4:00:09 PM EST |
| 487.50 | 87.20 | 88.75 | 87.98 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 490.00 | 89.70 | 91.80 | 90.75 | 68.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 4:00:09 PM EST |
| 492.50 | 92.20 | 94.30 | 93.25 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 495.00 | 94.50 | 97.15 | 95.83 | 46.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:09 PM EST |
| 497.50 | 96.35 | 100.05 | 98.20 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 500.00 | 99.10 | 102.55 | 100.83 | 69.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:09 PM EST |
| 505.00 | 104.00 | 107.55 | 105.78 | 73.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:09 PM EST |
| 510.00 | 108.85 | 112.55 | 110.70 | 82.09 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 515.00 | 113.60 | 117.15 | 115.38 | 83.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:09 PM EST |
| 520.00 | 118.95 | 122.50 | 120.73 | 116.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:09 PM EST |
| 530.00 | 129.10 | 132.55 | 130.83 | 126.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:09 PM EST |
| 540.00 | 139.15 | 142.55 | 140.85 | 134.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:09 PM EST |
| 550.00 | 148.85 | 152.55 | 150.70 | 144.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:09 PM EST |
| 560.00 | 159.35 | 162.55 | 160.95 | 121.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:09 PM EST |
| 570.00 | 169.15 | 172.35 | 170.75 | 123.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:09 PM EST |
| 580.00 | 179.25 | 182.55 | 180.90 | 128.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:09 PM EST |
| 590.00 | 189.00 | 192.55 | 190.78 | 142.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:09 PM EST |
| 600.00 | 199.05 | 202.35 | 200.70 | 155.64 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 610.00 | 209.40 | 212.55 | 210.98 | 165.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:09 PM EST |
| 620.00 | 219.15 | 222.15 | 220.65 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 630.00 | 229.00 | 232.55 | 230.78 | 202.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:09 PM EST |