Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $451.79 as of 7/7/2026 10:37:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 231.70 | 235.65 | 233.68 | % | 1.06 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 225.00 | 227.10 | 230.70 | 228.90 | % | 1.02 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 230.00 | 221.70 | 225.75 | 223.73 | % | 0.97 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 235.00 | 216.40 | 220.75 | 218.58 | % | 0.93 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 240.00 | 211.90 | 215.90 | 213.90 | % | 0.89 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 245.00 | 206.95 | 211.00 | 208.98 | % | 0.85 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 250.00 | 202.15 | 206.00 | 204.08 | % | 0.82 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 255.00 | 197.10 | 201.10 | 199.10 | 190.87 | 0.00 | 0.00% | 0.78 | 0 | 171 | 1.21 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 260.00 | 192.15 | 196.15 | 194.15 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 265.00 | 187.15 | 191.25 | 189.20 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 270.00 | 182.15 | 186.30 | 184.23 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 7/6/2026 4:00:00 PM EST | |||
| 275.00 | 177.30 | 181.40 | 179.35 | 171.19 | 0.00 | 0.00% | 0.65 | 0 | 171 | 1.10 | 1.00 | 0.00 | -0.04 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 280.00 | 172.95 | 176.30 | 174.63 | % | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 285.00 | 168.05 | 171.35 | 169.70 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.05 | 7/6/2026 4:00:00 PM EST | |||
| 290.00 | 163.15 | 166.70 | 164.93 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 295.00 | 158.20 | 161.60 | 159.90 | % | 0.54 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.06 | 7/6/2026 4:00:00 PM EST | |||
| 300.00 | 153.40 | 156.75 | 155.08 | % | 0.52 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 305.00 | 148.25 | 151.80 | 150.03 | % | 0.49 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 310.00 | 143.90 | 146.95 | 145.43 | 161.96 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.08 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 315.00 | 138.95 | 142.10 | 140.53 | % | 0.45 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 320.00 | 133.35 | 137.45 | 135.40 | % | 0.42 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.10 | 7/6/2026 4:00:00 PM EST | |||
| 325.00 | 128.80 | 132.65 | 130.73 | % | 0.40 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.11 | 7/6/2026 4:00:00 PM EST | |||
| 330.00 | 124.10 | 127.65 | 125.88 | % | 0.38 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.13 | 7/6/2026 4:00:00 PM EST | |||
| 335.00 | 119.70 | 122.85 | 121.28 | 99.95 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.73 | 0.96 | 0.00 | -0.14 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 340.00 | 114.70 | 118.25 | 116.48 | % | 0.34 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.16 | 7/6/2026 4:00:00 PM EST | |||
| 345.00 | 110.10 | 113.55 | 111.83 | % | 0.32 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.17 | 7/6/2026 4:00:00 PM EST | |||
| 350.00 | 105.30 | 108.80 | 107.05 | % | 0.31 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.19 | 7/6/2026 4:00:00 PM EST | |||
| 355.00 | 100.65 | 104.10 | 102.38 | 105.45 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.66 | 0.93 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 360.00 | 96.10 | 99.50 | 97.80 | 79.02 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.65 | 0.92 | 0.00 | -0.23 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 365.00 | 91.45 | 95.00 | 93.23 | 96.50 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.64 | 0.91 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 370.00 | 87.00 | 90.50 | 88.75 | 91.75 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.63 | 0.89 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 375.00 | 83.15 | 86.20 | 84.68 | 87.40 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.63 | 0.88 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 380.00 | 78.70 | 81.90 | 80.30 | 83.15 | 0.00 | 0.00% | 0.21 | 0 | 256 | 0.62 | 0.87 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 385.00 | 74.30 | 77.60 | 75.95 | 79.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.61 | 0.85 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 390.00 | 70.45 | 73.50 | 71.98 | 76.66 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.61 | 0.83 | 0.00 | -0.34 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 395.00 | 66.30 | 69.45 | 67.88 | 74.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.60 | 0.81 | 0.00 | -0.36 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 400.00 | 61.75 | 65.55 | 63.65 | 63.00 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.59 | 0.79 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 405.00 | 57.95 | 61.75 | 59.85 | 46.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | 0.77 | 0.00 | -0.40 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 410.00 | 54.60 | 58.00 | 56.30 | 60.33 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.58 | 0.75 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 415.00 | 50.70 | 54.55 | 52.63 | 54.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | 0.73 | 0.00 | -0.43 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 420.00 | 47.80 | 51.05 | 49.43 | 52.30 | 0.00 | 0.00% | 0.12 | 0 | 300 | 0.58 | 0.71 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 425.00 | 44.80 | 48.05 | 46.43 | 47.51 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.58 | 0.68 | 0.00 | -0.46 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 430.00 | 41.70 | 44.70 | 43.20 | 43.80 | 0.00 | 0.00% | 0.10 | 0 | 253 | 0.58 | 0.66 | 0.00 | -0.47 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 435.00 | 38.80 | 41.75 | 40.28 | 41.40 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.58 | 0.63 | 0.00 | -0.47 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 440.00 | 35.80 | 38.90 | 37.35 | 38.68 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.57 | 0.61 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 445.00 | 32.75 | 36.20 | 34.48 | 36.50 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.57 | 0.58 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 450.00 | 30.65 | 32.85 | 31.75 | 32.65 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.56 | 0.55 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 455.00 | 28.05 | 31.15 | 29.60 | 30.33 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.57 | 0.53 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 460.00 | 25.85 | 28.85 | 27.35 | 28.37 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.57 | 0.50 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 465.00 | 23.65 | 26.75 | 25.20 | 26.88 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.57 | 0.47 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 470.00 | 22.10 | 24.75 | 23.43 | 23.95 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.57 | 0.45 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 475.00 | 19.90 | 22.45 | 21.18 | 22.50 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.56 | 0.42 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 480.00 | 18.65 | 21.20 | 19.93 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 315 | 0.57 | 0.40 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 485.00 | 17.05 | 19.60 | 18.33 | 12.75 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.57 | 0.37 | 0.01 | -0.47 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 490.00 | 15.35 | 18.10 | 16.73 | 17.93 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.57 | 0.35 | 0.00 | -0.46 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 495.00 | 13.80 | 16.75 | 15.28 | 15.94 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.57 | 0.33 | 0.00 | -0.45 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 500.00 | 12.75 | 15.45 | 14.10 | 14.85 | 0.00 | 0.00% | 0.03 | 0 | 361 | 0.57 | 0.31 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 505.00 | 11.60 | 14.30 | 12.95 | 12.89 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.57 | 0.29 | 0.00 | -0.42 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 510.00 | 10.70 | 12.50 | 11.60 | 11.81 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.57 | 0.27 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 515.00 | 9.45 | 12.25 | 10.85 | % | 0.02 | 0 | 0 | 0.58 | 0.25 | 0.00 | -0.40 | 7/6/2026 4:00:00 PM EST | |||
| 520.00 | 8.80 | 11.05 | 9.93 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.58 | 0.23 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 530.00 | 7.45 | 9.70 | 8.58 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.59 | 0.20 | 0.00 | -0.35 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 540.00 | 6.00 | 7.35 | 6.68 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.58 | 0.17 | 0.00 | -0.33 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 550.00 | 4.55 | 6.45 | 5.50 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.58 | 0.15 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 560.00 | 4.10 | 6.00 | 5.05 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.60 | 0.13 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 570.00 | 3.30 | 5.00 | 4.15 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.60 | 0.11 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 580.00 | 2.80 | 4.60 | 3.70 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.61 | 0.09 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 590.00 | 2.41 | 3.50 | 2.96 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.08 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 600.00 | 2.02 | 2.83 | 2.43 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.06 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 610.00 | 1.56 | 2.62 | 2.09 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.05 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 620.00 | 1.36 | 2.19 | 1.78 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.62 | 0.05 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 630.00 | 1.02 | 1.75 | 1.39 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.04 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 640.00 | 0.44 | 1.91 | 1.18 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.03 | 0.00 | -0.09 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 650.00 | 0.25 | 1.25 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.03 | 0.00 | -0.08 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 660.00 | 0.01 | 2.03 | 1.02 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.07 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 670.00 | 0.50 | 1.02 | 0.76 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.64 | 0.02 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.24 | 0.65 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 225.00 | 0.10 | 0.76 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 230.00 | 0.31 | 0.48 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 235.00 | 0.27 | 0.69 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 240.00 | 0.34 | 0.85 | 0.60 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 245.00 | 0.27 | 0.85 | 0.56 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 250.00 | 0.40 | 0.81 | 0.61 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.96 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 255.00 | 0.49 | 0.86 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.95 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 260.00 | 0.56 | 0.91 | 0.74 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.93 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 265.00 | 0.56 | 1.00 | 0.78 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.91 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 270.00 | 0.69 | 1.07 | 0.88 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.90 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 275.00 | 0.74 | 1.17 | 0.96 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.89 | 0.00 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 280.00 | 0.79 | 1.22 | 1.01 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.87 | 0.00 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 285.00 | 0.87 | 1.32 | 1.10 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.85 | 0.00 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 290.00 | 0.92 | 1.48 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 295.00 | 0.95 | 1.66 | 1.31 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.82 | -0.01 | 0.00 | -0.06 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 300.00 | 1.05 | 1.58 | 1.32 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | -0.01 | 0.00 | -0.07 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 305.00 | 0.99 | 2.40 | 1.70 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | -0.01 | 0.00 | -0.07 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 310.00 | 1.14 | 1.83 | 1.49 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | -0.01 | 0.00 | -0.08 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 315.00 | 1.21 | 1.99 | 1.60 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.02 | 0.00 | -0.09 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 320.00 | 1.30 | 2.52 | 1.91 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.02 | 0.00 | -0.10 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 325.00 | 1.34 | 2.74 | 2.04 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.11 | 7/6/2026 4:00:00 PM EST | |||
| 330.00 | 1.60 | 2.59 | 2.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.03 | 0.00 | -0.13 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 335.00 | 1.27 | 3.20 | 2.24 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | -0.04 | 0.00 | -0.14 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 340.00 | 2.07 | 3.50 | 2.79 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.68 | -0.04 | 0.00 | -0.16 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 345.00 | 2.20 | 3.15 | 2.68 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.65 | -0.05 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 350.00 | 2.70 | 3.55 | 3.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.65 | -0.06 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 355.00 | 2.94 | 4.10 | 3.52 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.64 | -0.07 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 360.00 | 3.30 | 4.30 | 3.80 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.63 | -0.08 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 365.00 | 3.80 | 4.70 | 4.25 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.62 | -0.09 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 370.00 | 3.50 | 6.05 | 4.78 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.61 | -0.11 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 375.00 | 4.85 | 6.35 | 5.60 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.61 | -0.12 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 380.00 | 5.60 | 7.10 | 6.35 | 6.02 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.61 | -0.13 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 385.00 | 5.60 | 7.80 | 6.70 | 6.72 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.59 | -0.15 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 390.00 | 6.65 | 8.45 | 7.55 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.58 | -0.17 | 0.00 | -0.34 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 395.00 | 7.75 | 9.85 | 8.80 | 8.46 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.58 | -0.19 | 0.00 | -0.36 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 400.00 | 9.10 | 10.75 | 9.93 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 324 | 0.58 | -0.21 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 405.00 | 9.40 | 11.00 | 10.20 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.56 | -0.23 | 0.00 | -0.40 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 410.00 | 10.70 | 13.30 | 12.00 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.56 | -0.25 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 415.00 | 12.90 | 14.65 | 13.78 | 13.41 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.57 | -0.27 | 0.00 | -0.43 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 420.00 | 13.70 | 16.35 | 15.03 | 14.26 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.56 | -0.29 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 425.00 | 16.10 | 17.85 | 16.98 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.56 | -0.32 | 0.00 | -0.46 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 430.00 | 17.35 | 19.00 | 18.18 | 18.15 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.55 | -0.34 | 0.00 | -0.47 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 435.00 | 19.20 | 21.80 | 20.50 | 20.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.55 | -0.37 | 0.00 | -0.47 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 440.00 | 22.10 | 24.00 | 23.05 | 21.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.56 | -0.39 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 445.00 | 23.55 | 26.40 | 24.98 | 23.45 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.55 | -0.42 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 450.00 | 26.75 | 28.80 | 27.78 | 27.45 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.55 | -0.45 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 455.00 | 28.50 | 31.55 | 30.03 | 28.70 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.55 | -0.47 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 460.00 | 32.00 | 34.70 | 33.35 | 31.25 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.56 | -0.50 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 465.00 | 34.05 | 37.55 | 35.80 | 35.33 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.55 | -0.53 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 470.00 | 37.90 | 40.20 | 39.05 | 36.68 | 0.00 | 0.00% | 0.08 | 0 | 206 | 0.55 | -0.55 | 0.01 | -0.49 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 475.00 | 40.15 | 43.40 | 41.78 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.54 | -0.58 | 0.01 | -0.48 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 480.00 | 44.35 | 47.00 | 45.68 | 41.84 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.56 | -0.60 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 485.00 | 46.85 | 50.45 | 48.65 | 61.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.63 | 0.01 | -0.47 | 6/25/2026 | 7/6/2026 4:00:00 PM EST |
| 490.00 | 50.40 | 53.55 | 51.98 | 38.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.54 | -0.65 | 0.00 | -0.46 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 495.00 | 55.00 | 57.50 | 56.25 | 64.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.56 | -0.67 | 0.00 | -0.45 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 500.00 | 57.85 | 61.40 | 59.63 | 57.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.69 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 505.00 | 61.70 | 65.05 | 63.38 | 66.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | -0.71 | 0.00 | -0.42 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 510.00 | 65.70 | 69.25 | 67.48 | 70.25 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.55 | -0.73 | 0.00 | -0.41 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 515.00 | 69.75 | 73.35 | 71.55 | % | 0.14 | 0 | 0 | 0.55 | -0.75 | 0.00 | -0.40 | 7/6/2026 4:00:00 PM EST | |||
| 520.00 | 73.80 | 78.10 | 75.95 | 78.05 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.56 | -0.77 | 0.00 | -0.38 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 530.00 | 82.30 | 85.70 | 84.00 | % | 0.16 | 0 | 0 | 0.55 | -0.80 | 0.00 | -0.35 | 7/6/2026 4:00:00 PM EST | |||
| 540.00 | 91.00 | 94.85 | 92.93 | 95.55 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.56 | -0.83 | 0.00 | -0.33 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 550.00 | 99.95 | 103.30 | 101.63 | % | 0.18 | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.30 | 7/6/2026 4:00:00 PM EST | |||
| 560.00 | 109.05 | 112.25 | 110.65 | 108.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.55 | -0.87 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 570.00 | 118.45 | 122.10 | 120.28 | % | 0.21 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.24 | 7/6/2026 4:00:00 PM EST | |||
| 580.00 | 127.80 | 131.45 | 129.63 | % | 0.22 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.21 | 7/6/2026 4:00:00 PM EST | |||
| 590.00 | 137.35 | 141.50 | 139.43 | % | 0.24 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.19 | 7/6/2026 4:00:00 PM EST | |||
| 600.00 | 146.95 | 150.75 | 148.85 | % | 0.25 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.17 | 7/6/2026 4:00:00 PM EST | |||
| 610.00 | 156.65 | 160.20 | 158.43 | % | 0.26 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.14 | 7/6/2026 4:00:00 PM EST | |||
| 620.00 | 166.45 | 170.60 | 168.53 | % | 0.27 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.13 | 7/6/2026 4:00:00 PM EST | |||
| 630.00 | 176.30 | 179.75 | 178.03 | % | 0.28 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.11 | 7/6/2026 4:00:00 PM EST | |||
| 640.00 | 186.15 | 189.80 | 187.98 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.09 | 7/6/2026 4:00:00 PM EST | |||
| 650.00 | 196.10 | 200.25 | 198.18 | % | 0.30 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.08 | 7/6/2026 4:00:00 PM EST | |||
| 660.00 | 206.05 | 210.20 | 208.13 | % | 0.32 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.07 | 7/6/2026 4:00:00 PM EST | |||
| 670.00 | 215.85 | 220.15 | 218.00 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.06 | 7/6/2026 4:00:00 PM EST |