Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $403.41 as of 7/26/2026 10:39:18 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 | 187.25 | 191.20 | 189.23 | 243.65 | 0.00 | 0.00% | 0.88 | 0 | 47 | 2.56 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:07 PM EST |
| 220.00 | 182.30 | 186.20 | 184.25 | 206.48 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:07 PM EST |
| 225.00 | 177.30 | 180.50 | 178.90 | 177.72 | -3.08 | -1.71% | 0.80 | 1 | 14 | 2.41 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 230.00 | 172.30 | 176.25 | 174.28 | 209.82 | 0.00 | 0.00% | 0.76 | 0 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 4:00:07 PM EST |
| 235.00 | 167.35 | 171.20 | 169.28 | 208.10 | 0.00 | 0.00% | 0.72 | 0 | 13 | 2.17 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 4:00:07 PM EST |
| 240.00 | 162.30 | 166.20 | 164.25 | 203.22 | 0.00 | 0.00% | 0.68 | 0 | 20 | 2.20 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 4:00:07 PM EST |
| 245.00 | 157.30 | 161.25 | 159.28 | 198.40 | 0.00 | 0.00% | 0.65 | 0 | 19 | 2.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 4:00:07 PM EST |
| 250.00 | 152.30 | 155.55 | 153.93 | 211.46 | 0.00 | 0.00% | 0.62 | 0 | 35 | 1.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:07 PM EST |
| 255.00 | 147.30 | 151.35 | 149.33 | 151.28 | 0.00 | 0.00% | 0.59 | 0 | 17 | 1.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 260.00 | 142.30 | 146.25 | 144.28 | 197.95 | 0.00 | 0.00% | 0.55 | 0 | 57 | 1.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:07 PM EST |
| 265.00 | 137.35 | 140.55 | 138.95 | 178.52 | 0.00 | 0.00% | 0.52 | 0 | 17 | 1.71 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 4:00:07 PM EST |
| 270.00 | 132.35 | 136.25 | 134.30 | 128.49 | 0.00 | 0.00% | 0.50 | 0 | 18 | 1.75 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:07 PM EST |
| 275.00 | 127.40 | 131.25 | 129.33 | 160.00 | 0.00 | 0.00% | 0.47 | 0 | 43 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:07 PM EST |
| 280.00 | 122.35 | 125.70 | 124.03 | 129.00 | -16.00 | -11.04% | 0.44 | 420 | 60 | 1.57 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 285.00 | 117.30 | 121.25 | 119.28 | 140.30 | 0.00 | 0.00% | 0.42 | 0 | 25 | 1.54 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 290.00 | 112.25 | 116.30 | 114.28 | 112.08 | -23.72 | -17.47% | 0.39 | 1 | 30 | 1.43 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 295.00 | 107.35 | 111.30 | 109.33 | 130.25 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 300.00 | 103.20 | 105.25 | 104.23 | 106.48 | -16.67 | -13.54% | 0.35 | 5 | 45 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 305.00 | 98.20 | 100.30 | 99.25 | 120.15 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 310.00 | 92.90 | 95.30 | 94.10 | 116.00 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.15 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 315.00 | 88.20 | 90.35 | 89.28 | 110.45 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.21 | 1.00 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 320.00 | 83.40 | 85.40 | 84.40 | 88.05 | -14.30 | -13.98% | 0.26 | 751 | 80 | 1.12 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 322.50 | 80.70 | 82.85 | 81.78 | % | 0.25 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.05 | 7/24/2026 4:00:07 PM EST | |||
| 325.00 | 78.00 | 80.40 | 79.20 | 114.57 | 0.00 | 0.00% | 0.24 | 0 | 89 | 1.00 | 0.99 | 0.00 | -0.06 | 7/8/2026 | 7/24/2026 4:00:07 PM EST |
| 327.50 | 75.85 | 77.90 | 76.88 | % | 0.23 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.07 | 7/24/2026 4:00:07 PM EST | |||
| 330.00 | 73.05 | 75.45 | 74.25 | 81.34 | 0.00 | 0.00% | 0.23 | 0 | 84 | 1.02 | 0.99 | 0.00 | -0.09 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 332.50 | 70.60 | 73.00 | 71.80 | % | 0.22 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.10 | 7/24/2026 4:00:07 PM EST | |||
| 335.00 | 68.50 | 70.50 | 69.50 | 87.17 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.91 | 0.98 | 0.00 | -0.12 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 337.50 | 65.65 | 68.05 | 66.85 | % | 0.20 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.14 | 7/24/2026 4:00:07 PM EST | |||
| 340.00 | 63.60 | 65.60 | 64.60 | 82.38 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.94 | 0.97 | 0.00 | -0.16 | 7/22/2026 | 7/24/2026 4:00:07 PM EST |
| 342.50 | 61.10 | 63.20 | 62.15 | % | 0.18 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.18 | 7/24/2026 4:00:07 PM EST | |||
| 345.00 | 58.40 | 60.70 | 59.55 | 59.40 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.86 | 0.96 | 0.00 | -0.21 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 347.50 | 55.95 | 58.30 | 57.13 | % | 0.16 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.23 | 7/24/2026 4:00:07 PM EST | |||
| 350.00 | 54.00 | 55.90 | 54.95 | 53.00 | -11.05 | -17.26% | 0.16 | 482 | 62 | 0.79 | 0.95 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 352.50 | 51.50 | 53.50 | 52.50 | % | 0.15 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.29 | 7/24/2026 4:00:07 PM EST | |||
| 355.00 | 49.30 | 51.20 | 50.25 | 44.83 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.78 | 0.94 | 0.00 | -0.33 | 7/17/2026 | 7/24/2026 4:00:07 PM EST |
| 357.50 | 46.80 | 48.80 | 47.80 | 47.50 | -20.36 | -30.01% | 0.13 | 1 | 6 | 0.76 | 0.93 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 360.00 | 44.50 | 46.50 | 45.50 | 44.45 | -14.00 | -23.96% | 0.13 | 5 | 70 | 0.73 | 0.92 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 362.50 | 42.30 | 44.20 | 43.25 | 45.60 | -13.55 | -22.91% | 0.12 | 25 | 5 | 0.58 | 0.90 | 0.01 | -0.43 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 365.00 | 40.10 | 41.90 | 41.00 | 39.60 | -11.63 | -22.71% | 0.11 | 42 | 100 | 0.60 | 0.89 | 0.01 | -0.47 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 367.50 | 37.85 | 39.60 | 38.73 | % | 0.11 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.50 | 7/24/2026 4:00:07 PM EST | |||
| 370.00 | 35.70 | 37.40 | 36.55 | 35.85 | -13.15 | -26.84% | 0.10 | 14 | 173 | 0.59 | 0.86 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 372.50 | 33.40 | 35.20 | 34.30 | % | 0.09 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.58 | 7/24/2026 4:00:07 PM EST | |||
| 375.00 | 31.50 | 33.05 | 32.28 | 31.00 | -11.40 | -26.89% | 0.09 | 112 | 102 | 0.60 | 0.83 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 377.50 | 29.40 | 31.00 | 30.20 | 30.23 | -5.92 | -16.38% | 0.08 | 1 | 1 | 0.58 | 0.81 | 0.01 | -0.65 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 380.00 | 27.45 | 28.95 | 28.20 | 27.75 | -10.15 | -26.79% | 0.07 | 1,411 | 124 | 0.58 | 0.79 | 0.01 | -0.69 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 382.50 | 25.50 | 26.95 | 26.23 | 24.74 | -21.46 | -46.45% | 0.07 | 51 | 25 | 0.58 | 0.77 | 0.01 | -0.72 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 385.00 | 23.65 | 25.00 | 24.33 | 22.87 | -15.18 | -39.90% | 0.06 | 152 | 326 | 0.57 | 0.74 | 0.01 | -0.75 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 387.50 | 21.80 | 23.15 | 22.48 | 21.61 | -4.86 | -18.36% | 0.06 | 3 | 11 | 0.57 | 0.72 | 0.01 | -0.78 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 390.00 | 20.10 | 21.30 | 20.70 | 19.50 | -12.15 | -38.39% | 0.05 | 215 | 247 | 0.56 | 0.69 | 0.01 | -0.80 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 392.50 | 18.45 | 19.55 | 19.00 | 17.20 | -17.80 | -50.86% | 0.05 | 183 | 35 | 0.56 | 0.66 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 395.00 | 16.85 | 17.85 | 17.35 | 16.10 | -17.05 | -51.44% | 0.04 | 132 | 116 | 0.56 | 0.63 | 0.01 | -0.84 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 397.50 | 15.30 | 16.25 | 15.78 | 14.25 | -10.62 | -42.71% | 0.04 | 76 | 96 | 0.55 | 0.60 | 0.01 | -0.85 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 400.00 | 13.90 | 14.75 | 14.33 | 13.83 | -8.17 | -37.14% | 0.04 | 1,616 | 1,622 | 0.55 | 0.57 | 0.01 | -0.86 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 402.50 | 12.50 | 13.30 | 12.90 | 12.44 | -10.76 | -46.38% | 0.03 | 191 | 67 | 0.54 | 0.53 | 0.01 | -0.86 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 405.00 | 11.20 | 12.00 | 11.60 | 11.60 | -6.40 | -35.56% | 0.03 | 275 | 2,749 | 0.54 | 0.50 | 0.01 | -0.85 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 407.50 | 10.00 | 10.75 | 10.38 | 10.04 | -6.81 | -40.42% | 0.03 | 336 | 1,084 | 0.54 | 0.47 | 0.01 | -0.84 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 410.00 | 8.90 | 9.65 | 9.28 | 9.00 | -6.45 | -41.75% | 0.02 | 1,938 | 2,824 | 0.53 | 0.43 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 412.50 | 7.90 | 8.60 | 8.25 | 7.51 | -6.44 | -46.17% | 0.02 | 289 | 166 | 0.53 | 0.40 | 0.01 | -0.80 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 415.00 | 6.95 | 7.60 | 7.28 | 6.94 | -5.76 | -45.36% | 0.02 | 1,456 | 676 | 0.53 | 0.37 | 0.01 | -0.77 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 417.50 | 6.10 | 6.70 | 6.40 | 6.05 | -5.70 | -48.52% | 0.02 | 586 | 133 | 0.53 | 0.33 | 0.01 | -0.74 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 420.00 | 5.30 | 5.90 | 5.60 | 5.35 | -4.85 | -47.55% | 0.01 | 1,764 | 997 | 0.53 | 0.30 | 0.01 | -0.70 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 422.50 | 4.60 | 5.20 | 4.90 | 4.35 | -5.50 | -55.84% | 0.01 | 300 | 693 | 0.52 | 0.27 | 0.01 | -0.66 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 425.00 | 3.95 | 4.50 | 4.23 | 4.30 | -4.30 | -50.00% | 0.01 | 1,711 | 550 | 0.51 | 0.24 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 427.50 | 3.35 | 3.90 | 3.63 | 3.43 | -4.44 | -56.42% | 0.01 | 768 | 172 | 0.51 | 0.22 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 430.00 | 2.88 | 3.25 | 3.07 | 3.01 | -3.79 | -55.74% | 0.01 | 880 | 2,571 | 0.51 | 0.19 | 0.01 | -0.53 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 432.50 | 2.44 | 2.90 | 2.67 | 2.52 | -3.78 | -60.00% | 0.01 | 130 | 2,322 | 0.51 | 0.17 | 0.01 | -0.49 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 435.00 | 2.07 | 2.48 | 2.28 | 2.27 | -3.55 | -61.00% | 0.01 | 846 | 1,549 | 0.50 | 0.15 | 0.01 | -0.45 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 437.50 | 1.74 | 2.12 | 1.93 | 1.71 | -3.19 | -65.11% | 0.00 | 81 | 119 | 0.51 | 0.13 | 0.01 | -0.41 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 440.00 | 1.44 | 1.78 | 1.61 | 1.65 | -2.96 | -64.21% | 0.00 | 525 | 2,418 | 0.50 | 0.11 | 0.01 | -0.37 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 442.50 | 1.18 | 1.54 | 1.36 | 1.28 | -2.52 | -66.32% | 0.00 | 81 | 98 | 0.50 | 0.10 | 0.01 | -0.34 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 445.00 | 1.03 | 1.19 | 1.11 | 1.07 | -2.33 | -68.53% | 0.00 | 342 | 443 | 0.50 | 0.09 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 447.50 | 0.83 | 1.04 | 0.94 | 0.87 | -2.39 | -73.32% | 0.00 | 97 | 136 | 0.50 | 0.08 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 450.00 | 0.71 | 0.86 | 0.79 | 0.79 | -1.92 | -70.85% | 0.00 | 569 | 2,189 | 0.50 | 0.07 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 452.50 | 0.58 | 0.73 | 0.66 | 0.62 | -1.76 | -73.95% | 0.00 | 74 | 1,883 | 0.50 | 0.06 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 455.00 | 0.45 | 0.60 | 0.53 | 0.54 | -1.51 | -73.66% | 0.00 | 108 | 547 | 0.50 | 0.05 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 457.50 | 0.41 | 0.55 | 0.48 | 0.46 | -1.40 | -75.27% | 0.00 | 72 | 69 | 0.50 | 0.04 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 460.00 | 0.24 | 0.47 | 0.36 | 0.29 | -1.38 | -82.64% | 0.00 | 489 | 4,169 | 0.50 | 0.04 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 462.50 | 0.18 | 0.41 | 0.30 | 0.36 | -1.15 | -76.16% | 0.00 | 10 | 100 | 0.50 | 0.03 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 465.00 | 0.23 | 0.28 | 0.26 | 0.28 | -0.98 | -77.78% | 0.00 | 161 | 260 | 0.51 | 0.03 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 467.50 | 0.10 | 0.32 | 0.21 | 0.25 | -0.95 | -79.17% | 0.00 | 16 | 60 | 0.50 | 0.02 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 470.00 | 0.10 | 0.26 | 0.18 | 0.18 | -0.81 | -81.82% | 0.00 | 338 | 1,350 | 0.51 | 0.02 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 472.50 | 0.08 | 0.26 | 0.17 | 0.16 | -0.67 | -80.73% | 0.00 | 7 | 104 | 0.52 | 0.02 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 475.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.63 | -82.90% | 0.00 | 49 | 878 | 0.52 | 0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 477.50 | 0.05 | 0.21 | 0.13 | 0.15 | -0.53 | -77.95% | 0.00 | 9 | 232 | 0.52 | 0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 480.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.56 | -84.85% | 0.00 | 245 | 734 | 0.53 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 482.50 | 0.01 | 0.18 | 0.10 | 0.15 | -0.39 | -72.23% | 0.00 | 3 | 39 | 0.51 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 485.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.40 | -93.03% | 0.00 | 59 | 930 | 0.51 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 487.50 | 0.01 | 0.17 | 0.09 | 0.12 | -0.28 | -70.00% | 0.00 | 1 | 43 | 0.54 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 490.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.36 | -90.00% | 0.00 | 165 | 283 | 0.52 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 492.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.26 | -83.88% | 0.00 | 3 | 74 | 0.53 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 495.00 | 0.01 | 0.10 | 0.06 | 0.12 | -0.17 | -58.63% | 0.00 | 2 | 452 | 0.55 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 497.50 | 0.01 | 0.16 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.58 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 500.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 64 | 2,647 | 0.56 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 505.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.15 | -75.00% | 0.00 | 1,048 | 383 | 0.62 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 510.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 382 | 0.64 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 515.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 138 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 520.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 22 | 540 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 530.00 | 0.01 | 0.03 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 334 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 447 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 166 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 125 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 140 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 401 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 834 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 425 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:07 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 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 387 | 490 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 702 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 290 | 1,438 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 411 | 1,282 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 33 | 251 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 571 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 265.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 315 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7,436 | 1,682 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 275.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 32 | 1,192 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 280.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 373 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 285.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 466 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 290.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 210 | 405 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 295.00 | 0.02 | 0.16 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 1,548 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 300.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 108 | 1,293 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 305.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 6 | 2,895 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 310.00 | 0.04 | 0.12 | 0.08 | 0.12 | +0.06 | +100.00% | 0.00 | 66 | 660 | 0.77 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 315.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.12 | -48.00% | 0.00 | 121 | 662 | 0.76 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 320.00 | 0.05 | 0.22 | 0.14 | 0.18 | +0.06 | +50.00% | 0.00 | 101 | 1,664 | 0.71 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 322.50 | 0.06 | 0.22 | 0.14 | 0.18 | -0.08 | -30.77% | 0.00 | 3 | 210 | 0.70 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 325.00 | 0.17 | 0.32 | 0.25 | 0.21 | +0.03 | +16.67% | 0.00 | 109 | 883 | 0.74 | -0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 327.50 | 0.09 | 0.25 | 0.17 | 0.22 | -0.13 | -37.15% | 0.00 | 1 | 951 | 0.68 | -0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 330.00 | 0.13 | 0.37 | 0.25 | 0.30 | +0.10 | +50.00% | 0.00 | 135 | 2,794 | 0.70 | -0.01 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 332.50 | 0.16 | 0.40 | 0.28 | 0.29 | -0.07 | -19.45% | 0.00 | 4 | 176 | 0.69 | -0.02 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 335.00 | 0.20 | 0.44 | 0.32 | 0.30 | -0.08 | -21.06% | 0.00 | 229 | 704 | 0.68 | -0.02 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 337.50 | 0.28 | 0.48 | 0.38 | 0.38 | +0.02 | +5.56% | 0.00 | 104 | 177 | 0.69 | -0.02 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 340.00 | 0.31 | 0.48 | 0.40 | 0.43 | +0.09 | +26.48% | 0.00 | 421 | 383 | 0.66 | -0.03 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 342.50 | 0.43 | 0.60 | 0.52 | 0.42 | +0.06 | +16.67% | 0.00 | 135 | 260 | 0.67 | -0.03 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 345.00 | 0.48 | 0.67 | 0.58 | 0.60 | +0.15 | +33.34% | 0.00 | 174 | 1,163 | 0.66 | -0.04 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 347.50 | 0.54 | 0.70 | 0.62 | 0.63 | +0.13 | +26.00% | 0.00 | 60 | 130 | 0.65 | -0.04 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 350.00 | 0.57 | 0.83 | 0.70 | 0.76 | +0.21 | +38.19% | 0.00 | 784 | 4,614 | 0.64 | -0.05 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 352.50 | 0.79 | 0.98 | 0.89 | 0.92 | +0.02 | +2.23% | 0.00 | 144 | 173 | 0.64 | -0.06 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 355.00 | 0.91 | 1.12 | 1.02 | 0.96 | +0.28 | +41.18% | 0.00 | 313 | 4,034 | 0.63 | -0.06 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 357.50 | 1.05 | 1.28 | 1.17 | 1.22 | +0.38 | +45.24% | 0.00 | 33 | 241 | 0.62 | -0.07 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 360.00 | 1.22 | 1.35 | 1.29 | 1.35 | +0.36 | +36.37% | 0.00 | 322 | 1,711 | 0.61 | -0.08 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 362.50 | 1.43 | 1.67 | 1.55 | 1.61 | +0.58 | +56.32% | 0.00 | 139 | 341 | 0.61 | -0.10 | 0.01 | -0.43 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 365.00 | 1.52 | 1.91 | 1.72 | 1.97 | +0.67 | +51.54% | 0.00 | 251 | 1,222 | 0.60 | -0.11 | 0.01 | -0.47 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 367.50 | 1.84 | 2.18 | 2.01 | 2.19 | +0.83 | +61.03% | 0.01 | 157 | 837 | 0.60 | -0.12 | 0.01 | -0.50 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 370.00 | 2.06 | 2.49 | 2.28 | 2.54 | +0.90 | +54.88% | 0.01 | 811 | 1,887 | 0.60 | -0.14 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 372.50 | 2.54 | 2.85 | 2.70 | 2.75 | +0.85 | +44.74% | 0.01 | 1,117 | 617 | 0.59 | -0.15 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 375.00 | 3.00 | 3.25 | 3.13 | 3.15 | +0.98 | +45.17% | 0.01 | 1,865 | 2,803 | 0.59 | -0.17 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 377.50 | 3.30 | 3.70 | 3.50 | 3.70 | +1.54 | +71.30% | 0.01 | 330 | 497 | 0.58 | -0.19 | 0.01 | -0.65 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 380.00 | 3.80 | 4.20 | 4.00 | 4.03 | +1.16 | +40.42% | 0.01 | 753 | 5,360 | 0.58 | -0.21 | 0.01 | -0.69 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 382.50 | 4.30 | 4.80 | 4.55 | 4.99 | +1.89 | +60.97% | 0.01 | 296 | 481 | 0.57 | -0.23 | 0.01 | -0.72 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 385.00 | 4.85 | 5.35 | 5.10 | 5.30 | +2.00 | +60.61% | 0.01 | 1,124 | 4,034 | 0.57 | -0.26 | 0.01 | -0.75 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 387.50 | 5.55 | 6.05 | 5.80 | 6.20 | +2.04 | +49.04% | 0.01 | 130 | 410 | 0.56 | -0.28 | 0.01 | -0.78 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 390.00 | 6.25 | 6.80 | 6.53 | 6.57 | +1.91 | +40.99% | 0.02 | 813 | 1,619 | 0.56 | -0.31 | 0.01 | -0.80 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 392.50 | 7.00 | 7.60 | 7.30 | 7.86 | +2.71 | +52.63% | 0.02 | 130 | 154 | 0.56 | -0.34 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 395.00 | 7.80 | 8.45 | 8.13 | 9.01 | +3.36 | +59.47% | 0.02 | 1,300 | 1,450 | 0.55 | -0.37 | 0.01 | -0.84 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 397.50 | 8.75 | 9.40 | 9.08 | 9.58 | +3.06 | +46.94% | 0.02 | 376 | 1,134 | 0.55 | -0.40 | 0.01 | -0.85 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 400.00 | 9.65 | 10.50 | 10.08 | 10.00 | +2.90 | +40.85% | 0.03 | 1,665 | 4,550 | 0.55 | -0.43 | 0.01 | -0.86 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 402.50 | 10.70 | 11.75 | 11.23 | 11.82 | +4.07 | +52.52% | 0.03 | 162 | 64 | 0.54 | -0.47 | 0.01 | -0.86 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 405.00 | 11.90 | 12.80 | 12.35 | 13.87 | +5.23 | +60.54% | 0.03 | 421 | 1,468 | 0.54 | -0.50 | 0.01 | -0.85 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 407.50 | 13.20 | 14.10 | 13.65 | 14.50 | +4.70 | +47.96% | 0.03 | 752 | 182 | 0.53 | -0.53 | 0.01 | -0.84 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 410.00 | 14.50 | 15.50 | 15.00 | 15.60 | +5.25 | +50.73% | 0.04 | 802 | 1,129 | 0.53 | -0.57 | 0.01 | -0.82 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 412.50 | 15.95 | 17.00 | 16.48 | 16.80 | +5.30 | +46.09% | 0.04 | 323 | 83 | 0.53 | -0.60 | 0.01 | -0.80 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 415.00 | 17.40 | 18.65 | 18.03 | 18.90 | +5.45 | +40.52% | 0.04 | 100 | 582 | 0.53 | -0.63 | 0.01 | -0.77 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 417.50 | 19.00 | 20.35 | 19.68 | 19.78 | +5.36 | +37.18% | 0.05 | 319 | 526 | 0.52 | -0.67 | 0.01 | -0.74 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 420.00 | 20.65 | 22.05 | 21.35 | 22.74 | +6.49 | +39.94% | 0.05 | 416 | 12,272 | 0.52 | -0.70 | 0.01 | -0.70 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 422.50 | 22.40 | 23.90 | 23.15 | 24.52 | +6.98 | +39.80% | 0.05 | 41 | 71 | 0.52 | -0.73 | 0.01 | -0.66 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 425.00 | 24.20 | 25.80 | 25.00 | 26.59 | +8.11 | +43.89% | 0.06 | 88 | 399 | 0.52 | -0.76 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 427.50 | 26.00 | 27.80 | 26.90 | 24.33 | +4.47 | +22.51% | 0.06 | 6 | 109 | 0.51 | -0.78 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 430.00 | 28.00 | 29.90 | 28.95 | 27.28 | +5.77 | +26.83% | 0.07 | 110 | 889 | 0.51 | -0.81 | 0.01 | -0.53 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 432.50 | 30.00 | 32.00 | 31.00 | 23.09 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.50 | -0.83 | 0.01 | -0.49 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 435.00 | 32.15 | 34.05 | 33.10 | 34.54 | +9.34 | +37.07% | 0.08 | 16 | 141 | 0.50 | -0.85 | 0.01 | -0.45 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 437.50 | 34.20 | 36.30 | 35.25 | 31.04 | +5.28 | +20.50% | 0.08 | 3 | 29 | 0.50 | -0.87 | 0.01 | -0.41 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 440.00 | 36.40 | 38.50 | 37.45 | 38.70 | +10.14 | +35.51% | 0.09 | 74 | 349 | 0.48 | -0.89 | 0.01 | -0.37 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 442.50 | 38.70 | 41.10 | 39.90 | 29.95 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.47 | -0.90 | 0.01 | -0.34 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 445.00 | 40.90 | 43.10 | 42.00 | 39.05 | +5.33 | +15.81% | 0.09 | 3 | 92 | 0.43 | -0.91 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 447.50 | 43.30 | 45.45 | 44.38 | 33.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | -0.92 | 0.00 | -0.27 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 450.00 | 45.60 | 48.10 | 46.85 | 47.85 | +11.03 | +29.96% | 0.10 | 3 | 1,427 | 0.68 | -0.93 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 452.50 | 48.00 | 50.50 | 49.25 | 36.03 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.69 | -0.94 | 0.00 | -0.22 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 455.00 | 50.40 | 52.60 | 51.50 | 39.59 | 0.00 | 0.00% | 0.11 | 0 | 106 | 0.71 | -0.95 | 0.00 | -0.20 | 7/22/2026 | 7/24/2026 4:00:07 PM EST |
| 457.50 | 52.80 | 55.35 | 54.08 | 38.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.73 | -0.96 | 0.00 | -0.18 | 7/22/2026 | 7/24/2026 4:00:07 PM EST |
| 460.00 | 55.25 | 57.75 | 56.50 | 58.00 | +10.50 | +22.11% | 0.12 | 2 | 235 | 0.74 | -0.96 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 462.50 | 57.70 | 60.20 | 58.95 | % | 0.13 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.14 | 7/24/2026 4:00:07 PM EST | |||
| 465.00 | 60.15 | 62.40 | 61.28 | 43.68 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.78 | -0.97 | 0.00 | -0.12 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 467.50 | 62.65 | 64.90 | 63.78 | 73.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | -0.98 | 0.00 | -0.11 | 7/17/2026 | 7/24/2026 4:00:07 PM EST |
| 470.00 | 65.10 | 67.25 | 66.18 | 58.50 | +5.39 | +10.15% | 0.14 | 1 | 288 | 0.81 | -0.98 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 472.50 | 67.60 | 69.70 | 68.65 | % | 0.15 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.08 | 7/24/2026 4:00:07 PM EST | |||
| 475.00 | 70.10 | 72.55 | 71.33 | 73.33 | +1.03 | +1.43% | 0.15 | 1 | 69 | 0.85 | -0.99 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 477.50 | 72.60 | 75.00 | 73.80 | % | 0.15 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.06 | 7/24/2026 4:00:07 PM EST | |||
| 480.00 | 75.10 | 77.50 | 76.30 | 57.66 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.88 | -0.99 | 0.00 | -0.05 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 482.50 | 77.60 | 80.00 | 78.80 | % | 0.16 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.04 | 7/24/2026 4:00:07 PM EST | |||
| 485.00 | 80.10 | 82.50 | 81.30 | 49.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.92 | -0.99 | 0.00 | -0.04 | 6/25/2026 | 7/24/2026 4:00:07 PM EST |
| 487.50 | 82.60 | 85.00 | 83.80 | % | 0.17 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 7/24/2026 4:00:07 PM EST | |||
| 490.00 | 85.10 | 87.10 | 86.10 | 68.93 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.96 | -1.00 | 0.00 | -0.03 | 7/13/2026 | 7/24/2026 4:00:07 PM EST |
| 492.50 | 87.60 | 90.00 | 88.80 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 7/24/2026 4:00:07 PM EST | |||
| 495.00 | 90.10 | 92.50 | 91.30 | 46.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | -1.00 | 0.00 | -0.02 | 6/22/2026 | 7/24/2026 4:00:07 PM EST |
| 497.50 | 92.60 | 95.00 | 93.80 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:07 PM EST | |||
| 500.00 | 95.10 | 97.50 | 96.30 | 69.36 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 7/24/2026 4:00:07 PM EST |
| 505.00 | 100.10 | 102.50 | 101.30 | 73.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/24/2026 4:00:07 PM EST |
| 510.00 | 105.10 | 107.50 | 106.30 | 82.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/24/2026 4:00:07 PM EST |
| 515.00 | 110.10 | 112.50 | 111.30 | 83.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:07 PM EST |
| 520.00 | 115.10 | 117.50 | 116.30 | 116.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 530.00 | 125.10 | 127.50 | 126.30 | 126.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 540.00 | 134.00 | 138.00 | 136.00 | 134.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 550.00 | 144.60 | 148.00 | 146.30 | 144.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 560.00 | 154.05 | 158.00 | 156.03 | 121.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:07 PM EST |
| 570.00 | 164.05 | 168.00 | 166.03 | 123.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:07 PM EST |
| 580.00 | 174.00 | 178.00 | 176.00 | 128.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:07 PM EST |
| 590.00 | 184.60 | 188.00 | 186.30 | 142.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:07 PM EST |
| 600.00 | 194.25 | 198.00 | 196.13 | 155.64 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:07 PM EST |
| 610.00 | 204.20 | 208.00 | 206.10 | 165.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 4:00:07 PM EST |
| 620.00 | 214.00 | 218.00 | 216.00 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 630.00 | 224.00 | 228.00 | 226.00 | 202.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:07 PM EST |