Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $397.72 as of 7/20/2026 6:35:26 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
225.00 177.65 181.00 179.33 % 0.80 0 0 1.09 0.99 0.00 -0.05 7/20/2026 4:00:06 PM EST
230.00 172.70 176.10 174.40 % 0.76 0 0 1.06 0.99 0.00 -0.06 7/20/2026 4:00:06 PM EST
235.00 167.75 171.20 169.48 % 0.72 0 0 1.04 0.99 0.00 -0.06 7/20/2026 4:00:06 PM EST
240.00 162.80 166.30 164.55 % 0.69 0 0 1.01 0.99 0.00 -0.07 7/20/2026 4:00:06 PM EST
245.00 157.85 161.45 159.65 % 0.65 0 0 0.99 0.99 0.00 -0.08 7/20/2026 4:00:06 PM EST
250.00 152.95 156.55 154.75 % 0.62 0 0 0.95 0.98 0.00 -0.08 7/20/2026 4:00:06 PM EST
255.00 148.10 151.70 149.90 % 0.59 0 0 0.94 0.98 0.00 -0.09 7/20/2026 4:00:06 PM EST
260.00 143.30 146.80 145.05 % 0.56 0 0 0.89 0.98 0.00 -0.10 7/20/2026 4:00:06 PM EST
265.00 138.40 141.95 140.18 % 0.53 0 0 0.89 0.97 0.00 -0.11 7/20/2026 4:00:06 PM EST
270.00 133.60 137.10 135.35 % 0.50 0 0 0.86 0.97 0.00 -0.12 7/20/2026 4:00:06 PM EST
275.00 128.75 132.25 130.50 % 0.47 0 0 0.84 0.96 0.00 -0.13 7/20/2026 4:00:06 PM EST
280.00 123.90 127.45 125.68 119.94 0.00 0.00% 0.45 0 1 0.82 0.96 0.00 -0.14 7/17/2026 7/20/2026 4:00:06 PM EST
285.00 119.15 122.70 120.93 % 0.42 0 0 0.57 0.95 0.00 -0.15 7/20/2026 4:00:06 PM EST
290.00 114.45 117.95 116.20 % 0.40 0 0 0.62 0.95 0.00 -0.16 7/20/2026 4:00:06 PM EST
295.00 109.75 113.20 111.48 % 0.38 0 0 0.62 0.94 0.00 -0.18 7/20/2026 4:00:06 PM EST
300.00 105.05 108.50 106.78 % 0.36 0 0 0.62 0.93 0.00 -0.19 7/20/2026 4:00:06 PM EST
305.00 100.35 103.85 102.10 97.71 0.00 0.00% 0.33 0 2 0.62 0.92 0.00 -0.20 7/17/2026 7/20/2026 4:00:06 PM EST
310.00 95.85 99.25 97.55 131.89 0.00 0.00% 0.31 0 1 0.61 0.91 0.00 -0.21 7/10/2026 7/20/2026 4:00:06 PM EST
315.00 91.30 94.70 93.00 % 0.30 0 0 0.61 0.90 0.00 -0.22 7/20/2026 4:00:06 PM EST
320.00 86.75 90.20 88.48 82.02 0.00 0.00% 0.28 0 1 0.60 0.89 0.00 -0.24 7/17/2026 7/20/2026 4:00:06 PM EST
325.00 82.40 85.40 83.90 87.60 -16.85 -16.14% 0.26 2 1 0.59 0.88 0.00 -0.25 7/20/2026 7/20/2026 4:00:06 PM EST
330.00 78.00 81.40 79.70 83.25 -15.25 -15.49% 0.24 2 1 0.59 0.87 0.00 -0.26 7/20/2026 7/20/2026 4:00:06 PM EST
335.00 73.75 77.10 75.43 80.76 0.00 0.00% 0.23 0 1 0.58 0.85 0.00 -0.27 7/16/2026 7/20/2026 4:00:06 PM EST
340.00 69.60 72.90 71.25 % 0.21 0 0 0.58 0.84 0.00 -0.28 7/20/2026 4:00:06 PM EST
345.00 65.50 68.75 67.13 82.10 0.00 0.00% 0.19 0 1 0.57 0.82 0.00 -0.29 7/15/2026 7/20/2026 4:00:06 PM EST
350.00 61.55 64.75 63.15 66.50 +3.82 +6.10% 0.18 2 9 0.57 0.81 0.00 -0.30 7/20/2026 7/20/2026 4:00:06 PM EST
355.00 57.65 60.80 59.23 64.65 0.00 0.00% 0.17 0 22 0.56 0.79 0.00 -0.31 7/16/2026 7/20/2026 4:00:06 PM EST
360.00 54.00 56.80 55.40 56.53 +4.33 +8.30% 0.15 3 5 0.56 0.77 0.00 -0.32 7/20/2026 7/20/2026 4:00:06 PM EST
365.00 50.30 53.30 51.80 52.36 +3.36 +6.86% 0.14 3 11 0.55 0.75 0.00 -0.33 7/20/2026 7/20/2026 4:00:06 PM EST
370.00 47.15 49.70 48.43 47.60 +0.71 +1.52% 0.13 2 77 0.56 0.72 0.00 -0.34 7/20/2026 7/20/2026 4:00:06 PM EST
375.00 43.50 46.10 44.80 47.25 -13.05 -21.65% 0.12 2 4 0.55 0.70 0.00 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
380.00 40.45 42.55 41.50 42.00 +2.50 +6.33% 0.11 26 19 0.54 0.67 0.01 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
385.00 37.25 39.75 38.50 38.80 +1.60 +4.31% 0.10 12 13 0.54 0.65 0.01 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
390.00 34.35 36.55 35.45 36.08 +4.78 +15.28% 0.09 1 21 0.54 0.62 0.01 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
395.00 31.55 33.85 32.70 32.39 +3.39 +11.69% 0.08 1 26 0.53 0.59 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
400.00 28.95 30.85 29.90 29.70 +1.90 +6.84% 0.07 12 86 0.53 0.56 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
405.00 26.45 28.20 27.33 28.25 +2.88 +11.36% 0.07 29 323 0.53 0.53 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
410.00 24.10 25.90 25.00 25.20 +2.36 +10.34% 0.06 71 63 0.52 0.50 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
415.00 21.95 23.15 22.55 22.65 +1.90 +9.16% 0.05 14 40 0.52 0.47 0.01 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
420.00 19.85 21.90 20.88 20.93 +2.93 +16.28% 0.05 53 73 0.52 0.44 0.01 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
425.00 18.10 19.95 19.03 18.15 +1.90 +11.70% 0.04 12 32 0.52 0.42 0.01 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
430.00 16.50 17.90 17.20 16.50 -0.50 -2.95% 0.04 16 197 0.52 0.39 0.01 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
435.00 14.60 16.30 15.45 14.75 +2.10 +16.61% 0.04 2 50 0.52 0.36 0.01 -0.34 7/20/2026 7/20/2026 4:00:06 PM EST
440.00 13.35 14.80 14.08 14.15 +1.08 +8.27% 0.03 22 139 0.52 0.34 0.01 -0.33 7/20/2026 7/20/2026 4:00:06 PM EST
445.00 11.70 13.40 12.55 12.69 +1.79 +16.43% 0.03 11 44 0.51 0.31 0.01 -0.32 7/20/2026 7/20/2026 4:00:06 PM EST
450.00 10.45 12.10 11.28 11.20 +1.10 +10.90% 0.03 31 247 0.51 0.29 0.01 -0.31 7/20/2026 7/20/2026 4:00:06 PM EST
455.00 9.60 10.95 10.28 10.64 +1.10 +11.53% 0.02 23 11 0.52 0.27 0.00 -0.30 7/20/2026 7/20/2026 4:00:06 PM EST
460.00 8.40 9.90 9.15 9.30 +0.70 +8.14% 0.02 32 339 0.51 0.25 0.00 -0.29 7/20/2026 7/20/2026 4:00:06 PM EST
465.00 7.30 8.90 8.10 7.81 0.00 0.00% 0.02 0 20 0.51 0.23 0.00 -0.27 7/17/2026 7/20/2026 4:00:06 PM EST
470.00 6.85 8.05 7.45 7.60 +0.93 +13.95% 0.02 35 88 0.52 0.21 0.00 -0.26 7/20/2026 7/20/2026 4:00:06 PM EST
475.00 5.70 7.25 6.48 6.90 +0.29 +4.39% 0.01 26 58 0.51 0.19 0.00 -0.25 7/20/2026 7/20/2026 4:00:06 PM EST
480.00 5.05 6.55 5.80 5.95 +0.70 +13.34% 0.01 13 41 0.51 0.18 0.00 -0.23 7/20/2026 7/20/2026 4:00:06 PM EST
485.00 4.40 5.90 5.15 4.90 +0.41 +9.14% 0.01 10 40 0.51 0.16 0.00 -0.22 7/20/2026 7/20/2026 4:00:06 PM EST
490.00 4.20 5.20 4.70 4.70 -0.03 -0.64% 0.01 14 34 0.52 0.15 0.00 -0.21 7/20/2026 7/20/2026 4:00:06 PM EST
495.00 3.50 4.20 3.85 3.90 +0.05 +1.30% 0.01 2 42 0.50 0.13 0.00 -0.19 7/20/2026 7/20/2026 4:00:06 PM EST
500.00 3.15 4.00 3.58 3.70 +0.06 +1.65% 0.01 33 68 0.51 0.12 0.00 -0.18 7/20/2026 7/20/2026 4:00:06 PM EST
505.00 2.54 3.90 3.22 3.20 -0.20 -5.89% 0.01 1 14 0.51 0.11 0.00 -0.17 7/20/2026 7/20/2026 4:00:06 PM EST
510.00 2.31 3.50 2.91 3.04 +0.20 +7.05% 0.01 17 43 0.52 0.10 0.00 -0.16 7/20/2026 7/20/2026 4:00:06 PM EST
515.00 2.17 3.30 2.74 2.66 +0.63 +31.04% 0.01 1 11 0.52 0.09 0.00 -0.14 7/20/2026 7/20/2026 4:00:06 PM EST
520.00 1.85 2.78 2.32 2.17 0.00 0.00% 0.00 0 22 0.52 0.08 0.00 -0.13 7/17/2026 7/20/2026 4:00:06 PM EST
530.00 1.20 2.47 1.84 1.57 0.00 0.00% 0.00 0 10 0.52 0.06 0.00 -0.11 7/17/2026 7/20/2026 4:00:06 PM EST
540.00 0.81 1.96 1.39 4.15 0.00 0.00% 0.00 0 1 0.51 0.05 0.00 -0.10 7/14/2026 7/20/2026 4:00:06 PM EST
550.00 0.63 1.59 1.11 1.10 -0.22 -16.67% 0.00 23 13 0.52 0.04 0.00 -0.08 7/20/2026 7/20/2026 4:00:06 PM EST
560.00 0.53 1.25 0.89 0.89 -0.01 -1.12% 0.00 1 4 0.52 0.03 0.00 -0.07 7/20/2026 7/20/2026 4:00:06 PM EST
570.00 0.45 1.20 0.83 0.72 -1.37 -65.55% 0.00 9 14 0.54 0.03 0.00 -0.06 7/20/2026 7/20/2026 4:00:06 PM EST
580.00 0.26 1.18 0.72 0.97 0.00 0.00% 0.00 0 42 0.54 0.02 0.00 -0.05 7/17/2026 7/20/2026 4:00:06 PM EST
590.00 0.18 1.05 0.62 0.47 0.00 0.00% 0.00 0 2 0.54 0.02 0.00 -0.04 7/17/2026 7/20/2026 4:00:06 PM EST
600.00 0.11 0.89 0.50 1.40 0.00 0.00% 0.00 0 3 0.54 0.01 0.00 -0.03 7/14/2026 7/20/2026 4:00:06 PM EST
610.00 0.02 0.76 0.39 0.36 0.00 0.00% 0.00 0 7 0.52 0.01 0.00 -0.03 7/17/2026 7/20/2026 4:00:06 PM EST
620.00 0.02 0.67 0.35 2.04 0.00 0.00% 0.00 0 81 0.53 0.01 0.00 -0.02 7/10/2026 7/20/2026 4:00:06 PM EST
630.00 0.01 0.58 0.30 1.94 0.00 0.00% 0.00 0 34 0.53 0.01 0.00 -0.02 7/13/2026 7/20/2026 4:00:06 PM EST
640.00 0.08 0.47 0.28 0.13 0.00 0.00% 0.00 0 101 0.55 0.01 0.00 -0.01 7/17/2026 7/20/2026 4:00:06 PM EST
650.00 0.01 0.52 0.27 1.46 0.00 0.00% 0.00 0 4 0.55 0.00 0.00 -0.01 7/13/2026 7/20/2026 4:00:06 PM EST
660.00 0.01 0.50 0.26 1.27 0.00 0.00% 0.00 0 1 0.57 0.00 0.00 -0.01 7/13/2026 7/20/2026 4:00:06 PM EST
670.00 0.06 0.45 0.26 0.36 +0.18 +100.00% 0.00 1 219 0.61 0.00 0.00 -0.01 7/20/2026 7/20/2026 4:00:06 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 0.20 0.91 0.56 0.40 -0.02 -4.77% 0.00 39 56 0.84 -0.01 0.00 -0.05 7/20/2026 7/20/2026 4:00:06 PM EST
230.00 0.34 0.86 0.60 0.45 -0.05 -10.00% 0.00 11 38 0.83 -0.01 0.00 -0.06 7/20/2026 7/20/2026 4:00:06 PM EST
235.00 0.26 1.03 0.65 0.47 0.00 0.00% 0.00 0 301 0.81 -0.01 0.00 -0.06 7/15/2026 7/20/2026 4:00:06 PM EST
240.00 0.37 1.00 0.69 0.58 -0.01 -1.70% 0.00 11 137 0.79 -0.01 0.00 -0.07 7/20/2026 7/20/2026 4:00:06 PM EST
245.00 0.27 1.24 0.76 1.45 0.00 0.00% 0.00 0 163 0.76 -0.01 0.00 -0.08 7/17/2026 7/20/2026 4:00:06 PM EST
250.00 0.57 0.98 0.78 0.80 0.00 0.00% 0.00 0 475 0.76 -0.02 0.00 -0.08 7/17/2026 7/20/2026 4:00:06 PM EST
255.00 0.52 1.45 0.99 0.99 +0.28 +39.44% 0.00 2 160 0.75 -0.02 0.00 -0.09 7/20/2026 7/20/2026 4:00:06 PM EST
260.00 0.67 1.03 0.85 0.91 -0.26 -22.23% 0.00 1 303 0.71 -0.02 0.00 -0.10 7/20/2026 7/20/2026 4:00:06 PM EST
265.00 0.63 1.67 1.15 1.03 +0.06 +6.19% 0.00 1 165 0.72 -0.03 0.00 -0.11 7/20/2026 7/20/2026 4:00:06 PM EST
270.00 0.82 1.79 1.31 1.22 +0.27 +28.43% 0.00 1 261 0.71 -0.03 0.00 -0.12 7/20/2026 7/20/2026 4:00:06 PM EST
275.00 0.75 1.95 1.35 1.03 0.00 0.00% 0.00 0 5 0.69 -0.04 0.00 -0.13 7/17/2026 7/20/2026 4:00:06 PM EST
280.00 1.01 2.13 1.57 1.35 +0.15 +12.50% 0.01 3 213 0.68 -0.04 0.00 -0.14 7/20/2026 7/20/2026 4:00:06 PM EST
285.00 1.13 2.36 1.75 1.67 +0.53 +46.50% 0.01 4 8 0.67 -0.05 0.00 -0.15 7/20/2026 7/20/2026 4:00:06 PM EST
290.00 1.46 2.59 2.03 1.96 -0.05 -2.49% 0.01 3 36 0.66 -0.05 0.00 -0.16 7/20/2026 7/20/2026 4:00:06 PM EST
295.00 1.66 2.83 2.25 2.13 +0.70 +48.96% 0.01 2 8 0.65 -0.06 0.00 -0.18 7/20/2026 7/20/2026 4:00:06 PM EST
300.00 1.94 3.15 2.55 2.28 -0.42 -15.56% 0.01 169 154 0.64 -0.07 0.00 -0.19 7/20/2026 7/20/2026 4:00:06 PM EST
305.00 2.20 3.50 2.85 2.87 0.00 0.00% 0.01 0 30 0.63 -0.08 0.00 -0.20 7/17/2026 7/20/2026 4:00:06 PM EST
310.00 2.65 3.90 3.28 3.04 -0.71 -18.94% 0.01 5 57 0.63 -0.09 0.00 -0.21 7/20/2026 7/20/2026 4:00:06 PM EST
315.00 3.15 4.00 3.58 3.58 -0.52 -12.69% 0.01 11 53 0.61 -0.10 0.00 -0.22 7/20/2026 7/20/2026 4:00:06 PM EST
320.00 3.45 4.55 4.00 4.03 -0.68 -14.44% 0.01 37 146 0.60 -0.11 0.00 -0.24 7/20/2026 7/20/2026 4:00:06 PM EST
325.00 4.00 5.45 4.73 4.55 -0.68 -13.01% 0.01 3 69 0.60 -0.12 0.00 -0.25 7/20/2026 7/20/2026 4:00:06 PM EST
330.00 4.60 5.85 5.23 5.50 -0.50 -8.34% 0.02 52 311 0.59 -0.13 0.00 -0.26 7/20/2026 7/20/2026 4:00:06 PM EST
335.00 5.40 6.80 6.10 5.95 -0.89 -13.02% 0.02 35 71 0.59 -0.15 0.00 -0.27 7/20/2026 7/20/2026 4:00:06 PM EST
340.00 6.15 7.30 6.73 6.52 -1.12 -14.66% 0.02 211 94 0.58 -0.16 0.00 -0.28 7/20/2026 7/20/2026 4:00:06 PM EST
345.00 6.95 8.50 7.73 7.75 -1.36 -14.93% 0.02 33 128 0.57 -0.18 0.00 -0.29 7/20/2026 7/20/2026 4:00:06 PM EST
350.00 7.95 9.50 8.73 8.80 -0.90 -9.28% 0.02 312 271 0.57 -0.19 0.00 -0.30 7/20/2026 7/20/2026 4:00:06 PM EST
355.00 9.00 10.60 9.80 9.83 -1.20 -10.88% 0.03 45 130 0.56 -0.21 0.00 -0.31 7/20/2026 7/20/2026 4:00:06 PM EST
360.00 10.20 11.50 10.85 11.20 -0.81 -6.75% 0.03 200 229 0.56 -0.23 0.00 -0.32 7/20/2026 7/20/2026 4:00:06 PM EST
365.00 11.50 13.20 12.35 12.15 -2.29 -15.86% 0.03 14 134 0.55 -0.25 0.00 -0.33 7/20/2026 7/20/2026 4:00:06 PM EST
370.00 12.95 14.65 13.80 13.55 -2.75 -16.88% 0.04 15 242 0.55 -0.28 0.00 -0.34 7/20/2026 7/20/2026 4:00:06 PM EST
375.00 14.55 16.00 15.28 15.15 -2.95 -16.30% 0.04 4 99 0.54 -0.30 0.00 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
380.00 16.20 18.05 17.13 16.88 -3.22 -16.02% 0.05 29 180 0.54 -0.33 0.01 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
385.00 18.05 19.95 19.00 17.13 -3.35 -16.36% 0.05 4 70 0.54 -0.35 0.01 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
390.00 20.05 22.00 21.03 20.45 -3.05 -12.98% 0.05 6 85 0.53 -0.38 0.01 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
395.00 22.20 24.25 23.23 23.29 -2.27 -8.89% 0.06 33 148 0.53 -0.41 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
400.00 24.50 26.60 25.55 26.00 -1.92 -6.88% 0.06 13 4,775 0.53 -0.44 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
405.00 26.75 29.10 27.93 28.20 -2.27 -7.45% 0.07 12 54 0.53 -0.47 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
410.00 29.60 31.80 30.70 29.93 -0.71 -2.32% 0.07 10 43 0.52 -0.50 0.01 -0.37 7/20/2026 7/20/2026 4:00:06 PM EST
415.00 32.15 34.60 33.38 32.20 -1.37 -4.09% 0.08 12 7 0.52 -0.53 0.01 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
420.00 35.25 37.55 36.40 35.03 -4.16 -10.62% 0.09 12 68 0.52 -0.56 0.01 -0.36 7/20/2026 7/20/2026 4:00:06 PM EST
425.00 38.05 40.65 39.35 36.65 -2.57 -6.56% 0.09 2 54 0.52 -0.58 0.01 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
430.00 41.20 44.00 42.60 43.55 +0.79 +1.85% 0.10 1 47 0.52 -0.61 0.01 -0.35 7/20/2026 7/20/2026 4:00:06 PM EST
435.00 45.00 47.35 46.18 43.05 -6.80 -13.65% 0.11 4 25 0.52 -0.64 0.01 -0.34 7/20/2026 7/20/2026 4:00:06 PM EST
440.00 47.95 50.95 49.45 55.03 0.00 0.00% 0.11 0 11 0.51 -0.66 0.01 -0.33 7/17/2026 7/20/2026 4:00:06 PM EST
445.00 51.50 54.60 53.05 61.72 0.00 0.00% 0.12 0 10 0.51 -0.69 0.01 -0.32 7/17/2026 7/20/2026 4:00:06 PM EST
450.00 55.15 58.45 56.80 59.63 0.00 0.00% 0.13 0 76 0.51 -0.71 0.01 -0.31 7/17/2026 7/20/2026 4:00:06 PM EST
455.00 58.95 62.50 60.73 55.35 0.00 0.00% 0.13 0 10 0.51 -0.73 0.00 -0.30 7/16/2026 7/20/2026 4:00:06 PM EST
460.00 62.90 66.50 64.70 45.85 0.00 0.00% 0.14 0 2 0.50 -0.75 0.00 -0.29 7/10/2026 7/20/2026 4:00:06 PM EST
465.00 66.95 70.55 68.75 48.70 0.00 0.00% 0.15 0 15 0.51 -0.77 0.00 -0.27 7/10/2026 7/20/2026 4:00:06 PM EST
470.00 71.05 74.75 72.90 71.80 -5.49 -7.11% 0.16 1 3 0.50 -0.79 0.00 -0.26 7/20/2026 7/20/2026 4:00:06 PM EST
475.00 75.30 79.05 77.18 % 0.16 0 0 0.50 -0.81 0.00 -0.25 7/20/2026 4:00:06 PM EST
480.00 79.60 83.40 81.50 % 0.17 0 0 0.50 -0.82 0.00 -0.23 7/20/2026 4:00:06 PM EST
485.00 84.10 87.85 85.98 % 0.18 0 0 0.50 -0.84 0.00 -0.22 7/20/2026 4:00:06 PM EST
490.00 88.90 92.30 90.60 % 0.18 0 0 0.50 -0.85 0.00 -0.21 7/20/2026 4:00:06 PM EST
495.00 92.95 96.85 94.90 70.85 0.00 0.00% 0.19 0 20 0.50 -0.87 0.00 -0.19 7/10/2026 7/20/2026 4:00:06 PM EST
500.00 97.55 101.40 99.48 99.60 0.00 0.00% 0.20 0 12 0.49 -0.88 0.00 -0.18 7/17/2026 7/20/2026 4:00:06 PM EST
505.00 102.70 105.80 104.25 79.05 0.00 0.00% 0.21 0 2 0.49 -0.89 0.00 -0.17 7/10/2026 7/20/2026 4:00:06 PM EST
510.00 107.35 110.50 108.93 105.40 0.00 0.00% 0.21 0 1 0.58 -0.90 0.00 -0.16 7/16/2026 7/20/2026 4:00:06 PM EST
515.00 111.75 115.45 113.60 % 0.22 0 0 0.58 -0.91 0.00 -0.14 7/20/2026 4:00:06 PM EST
520.00 116.85 120.20 118.53 99.00 0.00 0.00% 0.23 0 0 0.59 -0.92 0.00 -0.13 7/13/2026 7/20/2026 4:00:06 PM EST
530.00 126.05 129.85 127.95 % 0.24 0 0 0.60 -0.94 0.00 -0.11 7/20/2026 4:00:06 PM EST
540.00 136.35 139.60 137.98 % 0.26 0 0 0.62 -0.95 0.00 -0.10 7/20/2026 4:00:06 PM EST
550.00 145.85 149.30 147.58 % 0.27 0 0 0.65 -0.96 0.00 -0.08 7/20/2026 4:00:06 PM EST
560.00 155.45 159.45 157.45 % 0.28 0 0 0.67 -0.97 0.00 -0.07 7/20/2026 4:00:06 PM EST
570.00 165.35 169.40 167.38 % 0.29 0 0 0.70 -0.97 0.00 -0.06 7/20/2026 4:00:06 PM EST
580.00 175.40 179.40 177.40 % 0.31 0 0 0.73 -0.98 0.00 -0.05 7/20/2026 4:00:06 PM EST
590.00 185.40 189.35 187.38 % 0.32 0 0 0.75 -0.98 0.00 -0.04 7/20/2026 4:00:06 PM EST
600.00 195.45 199.30 197.38 % 0.33 0 0 0.78 -0.99 0.00 -0.03 7/20/2026 4:00:06 PM EST
610.00 205.50 209.25 207.38 197.86 0.00 0.00% 0.34 0 0 0.80 -0.99 0.00 -0.03 7/16/2026 7/20/2026 4:00:06 PM EST
620.00 215.55 219.20 217.38 % 0.35 0 0 0.82 -0.99 0.00 -0.02 7/20/2026 4:00:06 PM EST
630.00 225.60 229.15 227.38 194.10 0.00 0.00% 0.36 0 0 0.84 -0.99 0.00 -0.02 7/10/2026 7/20/2026 4:00:06 PM EST
640.00 235.65 239.10 237.38 % 0.37 0 0 0.86 -0.99 0.00 -0.01 7/20/2026 4:00:06 PM EST
650.00 245.65 249.10 247.38 % 0.38 0 0 0.89 -1.00 0.00 -0.01 7/20/2026 4:00:06 PM EST
660.00 255.70 259.05 257.38 % 0.39 0 0 0.90 -1.00 0.00 -0.01 7/20/2026 4:00:06 PM EST
670.00 265.70 269.05 267.38 % 0.40 0 0 0.93 -1.00 0.00 -0.01 7/20/2026 4:00:06 PM EST