Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $435.80 as of 7/13/2026 6:49:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 196.15 | 200.05 | 198.10 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 230.00 | 191.25 | 195.10 | 193.18 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 235.00 | 186.35 | 190.15 | 188.25 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 240.00 | 181.35 | 185.10 | 183.23 | % | 0.76 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 245.00 | 176.35 | 180.15 | 178.25 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 250.00 | 171.35 | 175.40 | 173.38 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 255.00 | 166.40 | 170.50 | 168.45 | 203.25 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 260.00 | 161.50 | 165.40 | 163.45 | % | 0.63 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 265.00 | 156.65 | 160.60 | 158.63 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 270.00 | 151.80 | 155.55 | 153.68 | 163.40 | -25.00 | -13.27% | 0.57 | 2 | 2 | 0.98 | 1.00 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 275.00 | 146.85 | 150.70 | 148.78 | 160.65 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 280.00 | 141.95 | 145.90 | 143.93 | % | 0.51 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 285.00 | 137.10 | 140.75 | 138.93 | 173.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.07 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 290.00 | 132.25 | 135.85 | 134.05 | % | 0.46 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.07 | 7/13/2026 3:59:58 PM EST | |||
| 295.00 | 127.20 | 131.00 | 129.10 | 164.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.08 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 300.00 | 122.50 | 126.15 | 124.33 | 159.15 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.09 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 305.00 | 117.50 | 121.20 | 119.35 | 134.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.10 | 7/7/2026 | 7/13/2026 3:59:58 PM EST |
| 310.00 | 112.80 | 116.40 | 114.60 | 149.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.78 | 0.97 | 0.00 | -0.11 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 315.00 | 108.65 | 111.75 | 110.20 | % | 0.35 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.13 | 7/13/2026 3:59:58 PM EST | |||
| 320.00 | 103.20 | 106.85 | 105.03 | % | 0.33 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.14 | 7/13/2026 3:59:58 PM EST | |||
| 325.00 | 98.80 | 102.25 | 100.53 | % | 0.31 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.16 | 7/13/2026 3:59:58 PM EST | |||
| 330.00 | 93.75 | 97.45 | 95.60 | % | 0.29 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.17 | 7/13/2026 3:59:58 PM EST | |||
| 335.00 | 89.35 | 92.80 | 91.08 | % | 0.27 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.19 | 7/13/2026 3:59:58 PM EST | |||
| 340.00 | 85.15 | 88.20 | 86.68 | 87.00 | -9.68 | -10.02% | 0.25 | 1 | 1 | 0.59 | 0.92 | 0.00 | -0.21 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 345.00 | 80.20 | 83.80 | 82.00 | 97.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | 0.91 | 0.00 | -0.23 | 7/7/2026 | 7/13/2026 3:59:58 PM EST |
| 350.00 | 76.15 | 79.35 | 77.75 | 92.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.58 | 0.89 | 0.00 | -0.25 | 7/7/2026 | 7/13/2026 3:59:58 PM EST |
| 355.00 | 71.80 | 75.00 | 73.40 | 105.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | 0.88 | 0.00 | -0.27 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 360.00 | 67.50 | 70.70 | 69.10 | 77.95 | -6.55 | -7.76% | 0.19 | 2 | 0 | 0.56 | 0.86 | 0.00 | -0.29 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 365.00 | 63.35 | 66.55 | 64.95 | 95.60 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.56 | 0.84 | 0.00 | -0.31 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 370.00 | 59.25 | 62.55 | 60.90 | 92.40 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.55 | 0.82 | 0.00 | -0.33 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 375.00 | 55.20 | 58.65 | 56.93 | 56.61 | -31.34 | -35.64% | 0.15 | 1 | 6 | 0.55 | 0.80 | 0.00 | -0.35 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 380.00 | 51.20 | 54.90 | 53.05 | 60.90 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.54 | 0.77 | 0.00 | -0.36 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 385.00 | 48.05 | 50.75 | 49.40 | 68.75 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.54 | 0.75 | 0.00 | -0.38 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 390.00 | 44.20 | 47.75 | 45.98 | 50.00 | -5.80 | -10.40% | 0.12 | 118 | 11 | 0.54 | 0.72 | 0.00 | -0.40 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 395.00 | 41.15 | 44.35 | 42.75 | 52.30 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.54 | 0.70 | 0.01 | -0.41 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 400.00 | 38.35 | 41.05 | 39.70 | 40.40 | -15.40 | -27.60% | 0.10 | 3 | 128 | 0.54 | 0.67 | 0.01 | -0.42 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 405.00 | 34.90 | 37.95 | 36.43 | 48.90 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.54 | 0.64 | 0.01 | -0.43 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 410.00 | 32.35 | 35.00 | 33.68 | 34.03 | -10.66 | -23.86% | 0.08 | 3 | 76 | 0.54 | 0.61 | 0.01 | -0.44 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 415.00 | 29.45 | 32.20 | 30.83 | 31.87 | -7.04 | -18.10% | 0.07 | 9 | 21 | 0.53 | 0.58 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 420.00 | 26.95 | 29.60 | 28.28 | 28.75 | -7.93 | -21.62% | 0.07 | 48 | 239 | 0.53 | 0.55 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 425.00 | 24.60 | 26.80 | 25.70 | 26.50 | -6.15 | -18.84% | 0.06 | 18 | 3 | 0.53 | 0.52 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 430.00 | 22.40 | 24.85 | 23.63 | 23.80 | -7.17 | -23.16% | 0.05 | 68 | 41 | 0.53 | 0.49 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 435.00 | 20.00 | 22.75 | 21.38 | 22.38 | -6.35 | -22.11% | 0.05 | 82 | 62 | 0.53 | 0.47 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 440.00 | 18.35 | 20.75 | 19.55 | 20.40 | -7.38 | -26.57% | 0.04 | 42 | 25 | 0.53 | 0.44 | 0.01 | -0.44 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 445.00 | 16.20 | 18.95 | 17.58 | 18.12 | -7.46 | -29.17% | 0.04 | 13 | 24 | 0.53 | 0.41 | 0.01 | -0.43 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 450.00 | 14.90 | 17.30 | 16.10 | 15.50 | -7.00 | -31.12% | 0.04 | 45 | 57 | 0.53 | 0.38 | 0.01 | -0.43 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 455.00 | 13.20 | 15.75 | 14.48 | 14.81 | -7.53 | -33.71% | 0.03 | 20 | 50 | 0.53 | 0.35 | 0.01 | -0.42 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 460.00 | 12.20 | 14.35 | 13.28 | 13.87 | -5.63 | -28.88% | 0.03 | 17 | 30 | 0.53 | 0.33 | 0.01 | -0.40 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 465.00 | 10.50 | 12.80 | 11.65 | 13.63 | -4.32 | -24.07% | 0.03 | 2 | 31 | 0.53 | 0.31 | 0.01 | -0.39 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 470.00 | 10.00 | 11.50 | 10.75 | 10.78 | -5.62 | -34.27% | 0.02 | 356 | 55 | 0.53 | 0.28 | 0.01 | -0.38 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 475.00 | 9.15 | 10.85 | 10.00 | 9.79 | -4.93 | -33.50% | 0.02 | 10 | 46 | 0.54 | 0.26 | 0.00 | -0.36 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 480.00 | 7.75 | 9.90 | 8.83 | 9.20 | -3.80 | -29.24% | 0.02 | 26 | 52 | 0.54 | 0.24 | 0.00 | -0.35 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 485.00 | 7.50 | 8.80 | 8.15 | 8.00 | -3.56 | -30.80% | 0.02 | 9 | 24 | 0.54 | 0.22 | 0.00 | -0.33 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 490.00 | 6.70 | 8.20 | 7.45 | 7.40 | -4.57 | -38.18% | 0.02 | 6 | 8 | 0.55 | 0.20 | 0.00 | -0.32 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 495.00 | 6.10 | 7.45 | 6.78 | 6.36 | -3.52 | -35.63% | 0.01 | 19 | 25 | 0.55 | 0.19 | 0.00 | -0.30 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 500.00 | 4.80 | 6.55 | 5.68 | 5.60 | -4.30 | -43.44% | 0.01 | 65 | 33 | 0.54 | 0.17 | 0.00 | -0.29 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 505.00 | 4.60 | 6.25 | 5.43 | 5.60 | -3.45 | -38.13% | 0.01 | 17 | 16 | 0.55 | 0.16 | 0.00 | -0.27 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 510.00 | 4.25 | 5.70 | 4.98 | 4.92 | -3.19 | -39.34% | 0.01 | 27 | 44 | 0.55 | 0.14 | 0.00 | -0.25 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 515.00 | 3.80 | 5.25 | 4.53 | 5.65 | -2.12 | -27.29% | 0.01 | 39 | 7 | 0.56 | 0.13 | 0.00 | -0.24 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 520.00 | 2.88 | 4.80 | 3.84 | 4.90 | -1.69 | -25.65% | 0.01 | 14 | 60 | 0.55 | 0.12 | 0.00 | -0.22 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 530.00 | 2.28 | 4.05 | 3.17 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.56 | 0.10 | 0.00 | -0.19 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 540.00 | 1.92 | 3.20 | 2.56 | 2.64 | -1.61 | -37.89% | 0.00 | 6 | 26 | 0.56 | 0.08 | 0.00 | -0.17 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 550.00 | 1.49 | 2.95 | 2.22 | 2.90 | -0.90 | -23.69% | 0.00 | 1 | 5 | 0.57 | 0.06 | 0.00 | -0.14 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 560.00 | 0.68 | 2.56 | 1.62 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.55 | 0.05 | 0.00 | -0.12 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 570.00 | 0.96 | 1.81 | 1.39 | 1.66 | -1.17 | -41.35% | 0.00 | 2 | 79 | 0.57 | 0.04 | 0.00 | -0.10 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 580.00 | 0.67 | 1.73 | 1.20 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.03 | 0.00 | -0.08 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 590.00 | 0.69 | 1.31 | 1.00 | 1.07 | -1.13 | -51.37% | 0.00 | 2 | 5 | 0.59 | 0.03 | 0.00 | -0.07 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 600.00 | 0.33 | 1.59 | 0.96 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.06 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 610.00 | 0.20 | 1.42 | 0.81 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.02 | 0.00 | -0.05 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 620.00 | 0.22 | 0.90 | 0.56 | 0.69 | % | 0.00 | 18 | 0 | 0.60 | 0.01 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 630.00 | 0.09 | 0.86 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.03 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 640.00 | 0.07 | 0.84 | 0.46 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 650.00 | 0.08 | 0.93 | 0.51 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.01 | 0.00 | -0.02 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 660.00 | 0.01 | 0.84 | 0.43 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 670.00 | 0.06 | 0.41 | 0.24 | 0.21 | -0.54 | -72.00% | 0.00 | 15 | 87 | 0.61 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.06 | 0.28 | 0.17 | 0.23 | -1.09 | -82.58% | 0.00 | 15 | 182 | 0.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 230.00 | 0.03 | 0.40 | 0.22 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 235.00 | 0.17 | 0.40 | 0.29 | 0.29 | -0.03 | -9.38% | 0.00 | 171 | 396 | 0.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 240.00 | 0.20 | 0.53 | 0.37 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 245.00 | 0.21 | 0.54 | 0.38 | 0.32 | -0.09 | -21.96% | 0.00 | 92 | 158 | 0.83 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 250.00 | 0.22 | 0.52 | 0.37 | 0.39 | -0.36 | -48.00% | 0.00 | 10 | 121 | 0.81 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 255.00 | 0.30 | 0.59 | 0.45 | 0.41 | -0.50 | -54.95% | 0.00 | 160 | 462 | 0.80 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 260.00 | 0.28 | 0.64 | 0.46 | 0.42 | -0.10 | -19.24% | 0.00 | 242 | 562 | 0.78 | 0.00 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 265.00 | 0.32 | 0.66 | 0.49 | 0.50 | -0.07 | -12.29% | 0.00 | 154 | 205 | 0.76 | 0.00 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 270.00 | 0.40 | 0.83 | 0.62 | 0.60 | -0.02 | -3.23% | 0.00 | 72 | 485 | 0.76 | 0.00 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 275.00 | 0.33 | 0.96 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.73 | 0.00 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 280.00 | 0.38 | 1.05 | 0.72 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | -0.01 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 285.00 | 0.53 | 1.05 | 0.79 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.07 | 7/13/2026 3:59:58 PM EST | |||
| 290.00 | 0.58 | 1.30 | 0.94 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | -0.01 | 0.00 | -0.07 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 295.00 | 0.75 | 1.84 | 1.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | -0.01 | 0.00 | -0.08 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 300.00 | 0.79 | 1.46 | 1.13 | 1.16 | +0.09 | +8.42% | 0.00 | 25 | 6 | 0.65 | -0.02 | 0.00 | -0.09 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 305.00 | 1.19 | 1.69 | 1.44 | 1.17 | 0.00 | 0.00% | 0.00 | 1 | 58 | 0.68 | -0.02 | 0.00 | -0.10 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 310.00 | 1.26 | 2.09 | 1.68 | 1.32 | -0.16 | -10.82% | 0.01 | 10 | 1 | 0.66 | -0.03 | 0.00 | -0.11 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 315.00 | 1.10 | 2.09 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.03 | 0.00 | -0.13 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 320.00 | 1.24 | 2.19 | 1.72 | 1.49 | -0.20 | -11.84% | 0.01 | 4 | 5 | 0.61 | -0.04 | 0.00 | -0.14 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 325.00 | 1.70 | 2.63 | 2.17 | 1.37 | -0.52 | -27.52% | 0.01 | 2 | 21 | 0.61 | -0.05 | 0.00 | -0.16 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 330.00 | 2.02 | 2.85 | 2.44 | 2.56 | -0.69 | -21.24% | 0.01 | 8 | 12 | 0.60 | -0.06 | 0.00 | -0.17 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 335.00 | 2.36 | 3.00 | 2.68 | 2.80 | +0.41 | +17.16% | 0.01 | 5 | 47 | 0.59 | -0.07 | 0.00 | -0.19 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 340.00 | 2.52 | 3.45 | 2.99 | 3.05 | +0.71 | +30.35% | 0.01 | 32 | 8 | 0.57 | -0.08 | 0.00 | -0.21 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 345.00 | 3.35 | 4.00 | 3.68 | 3.54 | +0.62 | +21.24% | 0.01 | 42 | 9 | 0.58 | -0.09 | 0.00 | -0.23 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 350.00 | 3.15 | 4.65 | 3.90 | 4.25 | +0.82 | +23.91% | 0.01 | 45 | 34 | 0.56 | -0.11 | 0.00 | -0.25 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 355.00 | 4.35 | 5.65 | 5.00 | 4.27 | +0.42 | +10.91% | 0.01 | 19 | 70 | 0.57 | -0.12 | 0.00 | -0.27 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 360.00 | 4.80 | 6.00 | 5.40 | 5.53 | +1.13 | +25.69% | 0.02 | 50 | 114 | 0.55 | -0.14 | 0.00 | -0.29 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 365.00 | 5.70 | 7.00 | 6.35 | 6.40 | +1.30 | +25.49% | 0.02 | 87 | 33 | 0.55 | -0.16 | 0.00 | -0.31 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 370.00 | 6.45 | 8.05 | 7.25 | 7.22 | +1.69 | +30.57% | 0.02 | 45 | 61 | 0.55 | -0.18 | 0.00 | -0.33 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 375.00 | 7.75 | 9.70 | 8.73 | 8.50 | +2.05 | +31.79% | 0.02 | 34 | 35 | 0.56 | -0.20 | 0.00 | -0.35 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 380.00 | 8.45 | 10.50 | 9.48 | 9.28 | +1.89 | +25.58% | 0.02 | 55 | 86 | 0.54 | -0.23 | 0.00 | -0.36 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 385.00 | 10.45 | 11.95 | 11.20 | 10.80 | +2.30 | +27.06% | 0.03 | 69 | 58 | 0.55 | -0.25 | 0.00 | -0.38 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 390.00 | 11.25 | 12.75 | 12.00 | 12.45 | +3.15 | +33.88% | 0.03 | 32 | 195 | 0.53 | -0.28 | 0.00 | -0.40 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 395.00 | 12.85 | 15.10 | 13.98 | 13.30 | +2.80 | +26.67% | 0.04 | 30 | 77 | 0.53 | -0.30 | 0.01 | -0.41 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 400.00 | 15.25 | 16.60 | 15.93 | 15.30 | +3.30 | +27.50% | 0.04 | 29 | 111 | 0.54 | -0.33 | 0.01 | -0.42 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 405.00 | 16.50 | 18.80 | 17.65 | 17.99 | +4.11 | +29.62% | 0.04 | 3 | 17 | 0.53 | -0.36 | 0.01 | -0.43 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 410.00 | 19.25 | 21.40 | 20.33 | 20.03 | +4.17 | +26.30% | 0.05 | 10 | 19 | 0.54 | -0.39 | 0.01 | -0.44 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 415.00 | 20.80 | 23.65 | 22.23 | 21.50 | +4.80 | +28.75% | 0.05 | 4 | 14 | 0.53 | -0.42 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 420.00 | 23.85 | 25.50 | 24.68 | 24.34 | +5.49 | +29.13% | 0.06 | 35 | 341 | 0.53 | -0.45 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 425.00 | 25.75 | 28.35 | 27.05 | 27.39 | +6.00 | +28.05% | 0.06 | 11 | 10 | 0.53 | -0.48 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 430.00 | 29.20 | 31.10 | 30.15 | 29.00 | +4.75 | +19.59% | 0.07 | 3,638 | 32 | 0.53 | -0.51 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 435.00 | 31.30 | 34.45 | 32.88 | 29.70 | +2.80 | +10.41% | 0.08 | 5 | 14 | 0.53 | -0.53 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 440.00 | 35.20 | 37.50 | 36.35 | 35.73 | +6.43 | +21.95% | 0.08 | 4 | 53 | 0.54 | -0.56 | 0.01 | -0.44 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 445.00 | 37.45 | 40.85 | 39.15 | 31.47 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.53 | -0.59 | 0.01 | -0.43 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 450.00 | 40.85 | 44.05 | 42.45 | 33.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.54 | -0.62 | 0.01 | -0.43 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 455.00 | 44.20 | 47.20 | 45.70 | 38.90 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.52 | -0.65 | 0.01 | -0.42 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 460.00 | 48.05 | 51.00 | 49.53 | 41.25 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.54 | -0.67 | 0.01 | -0.40 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 465.00 | 51.55 | 54.95 | 53.25 | 52.95 | % | 0.11 | 1 | 0 | 0.53 | -0.69 | 0.01 | -0.39 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 470.00 | 55.45 | 59.00 | 57.23 | 49.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.53 | -0.72 | 0.01 | -0.38 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 475.00 | 59.45 | 63.30 | 61.38 | 56.33 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.74 | 0.00 | -0.36 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 480.00 | 63.50 | 67.05 | 65.28 | 52.13 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.54 | -0.76 | 0.00 | -0.35 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 485.00 | 67.70 | 71.10 | 69.40 | 49.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -0.78 | 0.00 | -0.33 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 490.00 | 72.00 | 75.50 | 73.75 | 51.50 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.54 | -0.80 | 0.00 | -0.32 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 495.00 | 76.35 | 80.10 | 78.23 | 71.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.55 | -0.81 | 0.00 | -0.30 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 500.00 | 80.75 | 84.30 | 82.53 | 58.80 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.54 | -0.83 | 0.00 | -0.29 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 505.00 | 85.20 | 88.90 | 87.05 | 63.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | -0.84 | 0.00 | -0.27 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 510.00 | 89.70 | 93.25 | 91.48 | 66.33 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.25 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 515.00 | 94.30 | 97.70 | 96.00 | 69.59 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.54 | -0.87 | 0.00 | -0.24 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 520.00 | 98.95 | 102.70 | 100.83 | 73.39 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.55 | -0.88 | 0.00 | -0.22 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 530.00 | 108.30 | 111.80 | 110.05 | 81.61 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.65 | -0.90 | 0.00 | -0.19 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 540.00 | 117.75 | 121.60 | 119.68 | % | 0.22 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.17 | 7/13/2026 3:59:58 PM EST | |||
| 550.00 | 127.40 | 130.60 | 129.00 | 121.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -0.94 | 0.00 | -0.14 | 7/7/2026 | 7/13/2026 3:59:58 PM EST |
| 560.00 | 137.25 | 140.15 | 138.70 | % | 0.25 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.12 | 7/13/2026 3:59:58 PM EST | |||
| 570.00 | 147.05 | 150.75 | 148.90 | 117.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.72 | -0.96 | 0.00 | -0.10 | 7/6/2026 | 7/13/2026 3:59:58 PM EST |
| 580.00 | 156.90 | 159.85 | 158.38 | % | 0.27 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.08 | 7/13/2026 3:59:58 PM EST | |||
| 590.00 | 166.40 | 170.50 | 168.45 | % | 0.29 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.07 | 7/13/2026 3:59:58 PM EST | |||
| 600.00 | 176.35 | 180.45 | 178.40 | % | 0.30 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.06 | 7/13/2026 3:59:58 PM EST | |||
| 610.00 | 186.30 | 190.65 | 188.48 | % | 0.31 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.05 | 7/13/2026 3:59:58 PM EST | |||
| 620.00 | 196.30 | 200.40 | 198.35 | % | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 630.00 | 206.30 | 210.40 | 208.35 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 640.00 | 216.30 | 220.40 | 218.35 | % | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 650.00 | 226.30 | 230.40 | 228.35 | % | 0.35 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 660.00 | 236.30 | 240.35 | 238.33 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 670.00 | 246.30 | 250.30 | 248.30 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 7/13/2026 3:59:58 PM EST |