Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $399.09 as of 7/28/2026 10:06:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 164.60 | 168.05 | 166.33 | % | 0.74 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 230.00 | 159.70 | 163.00 | 161.35 | % | 0.70 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 235.00 | 154.55 | 158.20 | 156.38 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 7/28/2026 12:59:12 PM EST | |||
| 240.00 | 149.40 | 153.25 | 151.33 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 7/28/2026 12:59:12 PM EST | |||
| 245.00 | 144.90 | 148.35 | 146.63 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 7/28/2026 12:59:12 PM EST | |||
| 250.00 | 139.60 | 143.60 | 141.60 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.05 | 7/28/2026 12:59:12 PM EST | |||
| 255.00 | 134.90 | 138.65 | 136.78 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.05 | 7/28/2026 12:59:12 PM EST | |||
| 260.00 | 129.90 | 133.50 | 131.70 | % | 0.51 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 7/28/2026 12:59:12 PM EST | |||
| 265.00 | 125.50 | 128.50 | 127.00 | % | 0.48 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 7/28/2026 12:59:12 PM EST | |||
| 270.00 | 120.60 | 123.70 | 122.15 | % | 0.45 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.07 | 7/28/2026 12:59:12 PM EST | |||
| 275.00 | 115.35 | 118.80 | 117.08 | % | 0.43 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.08 | 7/28/2026 12:59:12 PM EST | |||
| 280.00 | 111.00 | 113.85 | 112.43 | % | 0.40 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.08 | 7/28/2026 12:59:12 PM EST | |||
| 285.00 | 105.95 | 108.65 | 107.30 | % | 0.38 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.09 | 7/28/2026 12:59:12 PM EST | |||
| 290.00 | 101.25 | 104.45 | 102.85 | % | 0.35 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.11 | 7/28/2026 12:59:12 PM EST | |||
| 295.00 | 96.65 | 99.45 | 98.05 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.12 | 7/28/2026 12:59:12 PM EST | |||
| 300.00 | 91.95 | 94.60 | 93.28 | % | 0.31 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.13 | 7/28/2026 12:59:12 PM EST | |||
| 305.00 | 87.25 | 89.95 | 88.60 | % | 0.29 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.14 | 7/28/2026 12:59:12 PM EST | |||
| 310.00 | 82.50 | 85.30 | 83.90 | % | 0.27 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.16 | 7/28/2026 12:59:12 PM EST | |||
| 315.00 | 78.25 | 81.20 | 79.73 | % | 0.25 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.18 | 7/28/2026 12:59:12 PM EST | |||
| 320.00 | 73.70 | 76.05 | 74.88 | % | 0.23 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.19 | 7/28/2026 12:59:12 PM EST | |||
| 325.00 | 69.30 | 72.40 | 70.85 | % | 0.22 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.21 | 7/28/2026 12:59:12 PM EST | |||
| 330.00 | 64.95 | 68.20 | 66.58 | 69.34 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | 0.87 | 0.00 | -0.22 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 335.00 | 60.70 | 63.95 | 62.33 | 80.66 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.52 | 0.85 | 0.00 | -0.24 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 340.00 | 56.60 | 59.85 | 58.23 | % | 0.17 | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.26 | 7/28/2026 12:59:12 PM EST | |||
| 345.00 | 52.35 | 55.90 | 54.13 | 57.20 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.51 | 0.81 | 0.00 | -0.27 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 350.00 | 48.70 | 51.50 | 50.10 | 52.60 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.50 | 0.79 | 0.00 | -0.29 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 355.00 | 45.20 | 48.40 | 46.80 | 43.40 | -7.20 | -14.23% | 0.13 | 10 | 39 | 0.51 | 0.77 | 0.00 | -0.30 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 360.00 | 43.05 | 45.20 | 44.13 | 45.30 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.51 | 0.74 | 0.01 | -0.31 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 365.00 | 38.95 | 41.65 | 40.30 | 42.95 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.52 | 0.71 | 0.01 | -0.32 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 370.00 | 36.15 | 38.20 | 37.18 | 38.50 | +0.48 | +1.27% | 0.10 | 3 | 2 | 0.50 | 0.68 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 375.00 | 33.30 | 34.90 | 34.10 | % | 0.09 | 0 | 0 | 0.51 | 0.66 | 0.01 | -0.34 | 7/28/2026 12:59:12 PM EST | |||
| 380.00 | 30.15 | 32.00 | 31.08 | 28.12 | -4.93 | -14.92% | 0.08 | 21 | 1 | 0.50 | 0.63 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 385.00 | 27.90 | 29.10 | 28.50 | 29.30 | -0.95 | -3.14% | 0.07 | 31 | 1 | 0.50 | 0.59 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 390.00 | 25.30 | 26.70 | 26.00 | 26.22 | -4.78 | -15.42% | 0.07 | 8 | 15 | 0.50 | 0.56 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 395.00 | 22.75 | 24.05 | 23.40 | 24.90 | -4.08 | -14.08% | 0.06 | 22 | 6 | 0.49 | 0.53 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 400.00 | 20.25 | 22.10 | 21.18 | 25.70 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.50 | 0.50 | 0.01 | -0.35 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 405.00 | 18.55 | 20.00 | 19.28 | 22.74 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.48 | 0.47 | 0.01 | -0.35 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 410.00 | 16.60 | 18.00 | 17.30 | 18.10 | -3.55 | -16.40% | 0.04 | 31 | 50 | 0.49 | 0.44 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 415.00 | 15.00 | 16.15 | 15.58 | 15.36 | -3.39 | -18.08% | 0.04 | 6 | 9 | 0.49 | 0.41 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 420.00 | 13.20 | 14.50 | 13.85 | 14.83 | -0.57 | -3.71% | 0.03 | 9 | 16 | 0.49 | 0.38 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 425.00 | 12.05 | 12.85 | 12.45 | 12.30 | -2.50 | -16.90% | 0.03 | 17,007 | 163 | 0.49 | 0.35 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 430.00 | 10.50 | 11.70 | 11.10 | 11.90 | -0.13 | -1.09% | 0.03 | 7 | 28 | 0.48 | 0.32 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 435.00 | 9.10 | 10.65 | 9.88 | 10.60 | -0.30 | -2.76% | 0.02 | 57 | 1 | 0.48 | 0.29 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 440.00 | 8.30 | 9.60 | 8.95 | 9.48 | -0.42 | -4.25% | 0.02 | 9 | 30 | 0.48 | 0.27 | 0.01 | -0.28 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 445.00 | 7.00 | 8.55 | 7.78 | 8.18 | -1.27 | -13.44% | 0.02 | 1 | 184 | 0.48 | 0.25 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 450.00 | 6.05 | 7.55 | 6.80 | 7.28 | -0.52 | -6.67% | 0.02 | 18 | 20 | 0.48 | 0.22 | 0.00 | -0.25 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 455.00 | 5.75 | 6.45 | 6.10 | 6.30 | -0.17 | -2.63% | 0.01 | 11 | 45 | 0.49 | 0.20 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 460.00 | 5.20 | 6.05 | 5.63 | 5.57 | -0.68 | -10.88% | 0.01 | 2 | 9 | 0.48 | 0.18 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 465.00 | 3.95 | 5.30 | 4.63 | 4.90 | -1.10 | -18.34% | 0.01 | 9 | 5 | 0.48 | 0.17 | 0.00 | -0.21 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 470.00 | 3.45 | 4.85 | 4.15 | 4.45 | -0.14 | -3.05% | 0.01 | 7 | 3 | 0.48 | 0.15 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 475.00 | 3.45 | 4.40 | 3.93 | 3.93 | -0.10 | -2.49% | 0.01 | 3 | 12 | 0.49 | 0.13 | 0.00 | -0.18 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 480.00 | 2.84 | 3.90 | 3.37 | 2.60 | -1.90 | -42.23% | 0.01 | 5 | 27 | 0.49 | 0.12 | 0.00 | -0.17 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 485.00 | 2.50 | 3.45 | 2.98 | 2.55 | -0.75 | -22.73% | 0.01 | 17,001 | 9 | 0.48 | 0.11 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 490.00 | 2.10 | 2.98 | 2.54 | 2.59 | -1.52 | -36.99% | 0.01 | 8 | 7 | 0.49 | 0.10 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 495.00 | 1.56 | 2.91 | 2.24 | 2.21 | -0.53 | -19.35% | 0.00 | 10 | 14 | 0.48 | 0.09 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 500.00 | 1.33 | 2.90 | 2.12 | 1.69 | -0.55 | -24.56% | 0.00 | 3 | 8 | 0.49 | 0.08 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 505.00 | 1.03 | 2.19 | 1.61 | 1.92 | +0.12 | +6.67% | 0.00 | 4 | 2 | 0.49 | 0.07 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 510.00 | 0.01 | 3.30 | 1.66 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.10 | 7/28/2026 12:59:12 PM EST | |||
| 515.00 | 0.01 | 3.25 | 1.63 | 1.65 | -0.57 | -25.68% | 0.00 | 1 | 2 | 0.43 | 0.05 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 520.00 | 0.53 | 2.03 | 1.28 | 1.00 | -1.66 | -62.41% | 0.00 | 3 | 1 | 0.50 | 0.05 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 530.00 | 0.01 | 3.05 | 1.53 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.04 | 0.00 | -0.07 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 540.00 | 0.03 | 2.84 | 1.44 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.05 | 7/28/2026 12:59:12 PM EST | |||
| 550.00 | 0.01 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.04 | 7/28/2026 12:59:12 PM EST | |||
| 560.00 | 0.21 | 1.86 | 1.04 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 7/28/2026 12:59:12 PM EST | |||
| 570.00 | 0.01 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.03 | 7/28/2026 12:59:12 PM EST | |||
| 580.00 | 0.11 | 2.11 | 1.11 | 0.25 | % | 0.00 | 2 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 12:59:12 PM EST | |
| 590.00 | 0.08 | 2.42 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 600.00 | 0.08 | 2.38 | 1.23 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 610.00 | 0.06 | 2.35 | 1.21 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 620.00 | 0.05 | 2.32 | 1.19 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 630.00 | 0.04 | 2.29 | 1.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:59:12 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 | 0.08 | 0.32 | 0.20 | 0.30 | % | 0.00 | 14 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 12:59:12 PM EST | |
| 230.00 | 0.11 | 0.55 | 0.33 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 235.00 | 0.03 | 1.12 | 0.58 | 0.39 | % | 0.00 | 2 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 12:59:12 PM EST | |
| 240.00 | 0.11 | 0.63 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.04 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 245.00 | 0.06 | 2.52 | 1.29 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.04 | 7/28/2026 12:59:12 PM EST | |||
| 250.00 | 0.31 | 0.79 | 0.55 | 0.45 | % | 0.00 | 4 | 0 | 0.68 | 0.00 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 12:59:12 PM EST | |
| 255.00 | 0.10 | 2.64 | 1.37 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.05 | 7/28/2026 12:59:12 PM EST | |||
| 260.00 | 0.41 | 0.97 | 0.69 | 0.72 | +0.03 | +4.35% | 0.00 | 3 | 14 | 0.64 | -0.01 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 265.00 | 0.44 | 1.42 | 0.93 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.06 | 7/28/2026 12:59:12 PM EST | |||
| 270.00 | 0.54 | 1.47 | 1.01 | 0.91 | -0.19 | -17.28% | 0.00 | 3 | 2 | 0.64 | -0.01 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 275.00 | 0.57 | 1.47 | 1.02 | 0.94 | +0.08 | +9.31% | 0.00 | 2 | 7 | 0.63 | -0.02 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 280.00 | 0.75 | 1.37 | 1.06 | 1.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.61 | -0.02 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 285.00 | 0.76 | 1.47 | 1.12 | % | 0.00 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.09 | 7/28/2026 12:59:12 PM EST | |||
| 290.00 | 1.06 | 1.72 | 1.39 | % | 0.00 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.11 | 7/28/2026 12:59:12 PM EST | |||
| 295.00 | 1.31 | 2.38 | 1.85 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | -0.04 | 0.00 | -0.12 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 300.00 | 1.67 | 2.10 | 1.89 | 2.35 | -0.58 | -19.80% | 0.01 | 6 | 31 | 0.57 | -0.05 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 305.00 | 2.02 | 2.48 | 2.25 | 2.23 | +0.34 | +17.99% | 0.01 | 120 | 34 | 0.56 | -0.06 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 310.00 | 2.13 | 2.88 | 2.51 | 3.60 | +0.98 | +37.41% | 0.01 | 9 | 47 | 0.55 | -0.07 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 315.00 | 2.48 | 3.55 | 3.02 | 4.09 | +1.04 | +34.10% | 0.01 | 10 | 3 | 0.54 | -0.08 | 0.00 | -0.18 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 320.00 | 2.86 | 4.20 | 3.53 | 3.60 | -0.20 | -5.27% | 0.01 | 22 | 8 | 0.54 | -0.09 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 325.00 | 4.10 | 4.60 | 4.35 | 4.05 | +0.10 | +2.54% | 0.01 | 73 | 20 | 0.53 | -0.11 | 0.00 | -0.21 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 330.00 | 4.25 | 5.25 | 4.75 | 4.65 | -0.55 | -10.58% | 0.01 | 136 | 48 | 0.53 | -0.13 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 335.00 | 5.10 | 6.25 | 5.68 | 5.86 | +0.76 | +14.91% | 0.02 | 13 | 79 | 0.53 | -0.15 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 340.00 | 6.05 | 7.30 | 6.68 | 6.45 | +0.76 | +13.36% | 0.02 | 38 | 24 | 0.53 | -0.17 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 345.00 | 7.55 | 8.30 | 7.93 | 7.75 | +1.20 | +18.33% | 0.02 | 84 | 47 | 0.52 | -0.19 | 0.00 | -0.27 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 350.00 | 8.20 | 9.70 | 8.95 | 8.66 | +0.95 | +12.33% | 0.03 | 65 | 151 | 0.52 | -0.21 | 0.00 | -0.29 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 355.00 | 9.85 | 10.55 | 10.20 | 10.30 | -0.54 | -4.99% | 0.03 | 23 | 65 | 0.51 | -0.23 | 0.00 | -0.30 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 360.00 | 11.20 | 12.50 | 11.85 | 11.40 | +1.40 | +14.00% | 0.03 | 87 | 368 | 0.52 | -0.26 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 365.00 | 13.05 | 14.15 | 13.60 | 13.40 | -0.36 | -2.62% | 0.04 | 3 | 91 | 0.51 | -0.29 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 370.00 | 14.90 | 15.95 | 15.43 | 18.33 | +3.38 | +22.61% | 0.04 | 13 | 126 | 0.51 | -0.32 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 375.00 | 16.65 | 18.20 | 17.43 | 16.84 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.51 | -0.34 | 0.01 | -0.34 | 7/27/2026 | 7/28/2026 12:59:12 PM EST |
| 380.00 | 19.00 | 20.55 | 19.78 | 18.98 | +2.83 | +17.53% | 0.05 | 6 | 57 | 0.50 | -0.37 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 385.00 | 21.00 | 22.35 | 21.68 | 21.50 | -0.88 | -3.94% | 0.06 | 9 | 12 | 0.50 | -0.41 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 390.00 | 23.65 | 24.90 | 24.28 | 23.59 | +2.99 | +14.52% | 0.06 | 4 | 67 | 0.49 | -0.44 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 395.00 | 25.55 | 27.75 | 26.65 | 25.96 | +0.11 | +0.43% | 0.07 | 1,007 | 20 | 0.49 | -0.47 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 400.00 | 29.00 | 30.40 | 29.70 | 28.42 | +3.42 | +13.68% | 0.07 | 2 | 10 | 0.49 | -0.50 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 405.00 | 31.90 | 33.50 | 32.70 | 35.41 | % | 0.08 | 2 | 0 | 0.49 | -0.53 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 12:59:12 PM EST | |
| 410.00 | 35.05 | 36.15 | 35.60 | 34.66 | +4.49 | +14.89% | 0.09 | 6 | 13 | 0.49 | -0.56 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 415.00 | 37.95 | 39.75 | 38.85 | 27.28 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.59 | 0.01 | -0.34 | 7/23/2026 | 7/28/2026 12:59:12 PM EST |
| 420.00 | 40.45 | 43.40 | 41.93 | 40.70 | +9.24 | +29.38% | 0.10 | 4 | 10 | 0.49 | -0.62 | 0.01 | -0.33 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 425.00 | 45.10 | 47.35 | 46.23 | 48.00 | +5.57 | +13.13% | 0.11 | 1 | 3 | 0.49 | -0.65 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 430.00 | 48.30 | 50.95 | 49.63 | 47.48 | +9.31 | +24.40% | 0.12 | 1 | 1 | 0.49 | -0.68 | 0.01 | -0.31 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 435.00 | 52.65 | 54.60 | 53.63 | 57.18 | +17.06 | +42.53% | 0.12 | 4 | 1 | 0.49 | -0.71 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 440.00 | 55.30 | 58.75 | 57.03 | 55.25 | % | 0.13 | 2 | 0 | 0.49 | -0.73 | 0.01 | -0.28 | 7/28/2026 | 7/28/2026 12:59:12 PM EST | |
| 445.00 | 59.35 | 62.70 | 61.03 | 64.75 | % | 0.14 | 8 | 0 | 0.48 | -0.75 | 0.01 | -0.27 | 7/28/2026 | 7/28/2026 12:59:12 PM EST | |
| 450.00 | 63.55 | 67.20 | 65.38 | 67.98 | +13.63 | +25.08% | 0.15 | 2 | 1 | 0.48 | -0.78 | 0.00 | -0.25 | 7/28/2026 | 7/28/2026 12:59:12 PM EST |
| 455.00 | 67.80 | 71.50 | 69.65 | 58.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | -0.80 | 0.00 | -0.24 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 460.00 | 72.15 | 75.50 | 73.83 | 63.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.82 | 0.00 | -0.22 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 465.00 | 77.00 | 79.90 | 78.45 | 66.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | -0.83 | 0.00 | -0.21 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 470.00 | 81.40 | 84.40 | 82.90 | 70.40 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.48 | -0.85 | 0.00 | -0.19 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 475.00 | 86.40 | 88.75 | 87.58 | 74.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.48 | -0.87 | 0.00 | -0.18 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 480.00 | 90.45 | 93.55 | 92.00 | 78.88 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.48 | -0.88 | 0.00 | -0.17 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 485.00 | 95.00 | 98.05 | 96.53 | 83.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.48 | -0.89 | 0.00 | -0.15 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 490.00 | 99.70 | 102.90 | 101.30 | 88.07 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.48 | -0.90 | 0.00 | -0.14 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 495.00 | 104.50 | 107.70 | 106.10 | % | 0.21 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.13 | 7/28/2026 12:59:12 PM EST | |||
| 500.00 | 109.35 | 112.40 | 110.88 | 97.36 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | -0.92 | 0.00 | -0.12 | 7/24/2026 | 7/28/2026 12:59:12 PM EST |
| 505.00 | 114.15 | 117.25 | 115.70 | % | 0.23 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.11 | 7/28/2026 12:59:12 PM EST | |||
| 510.00 | 119.05 | 122.15 | 120.60 | % | 0.24 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.10 | 7/28/2026 12:59:12 PM EST | |||
| 515.00 | 123.95 | 127.00 | 125.48 | % | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.09 | 7/28/2026 12:59:12 PM EST | |||
| 520.00 | 128.85 | 132.00 | 130.43 | % | 0.25 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.08 | 7/28/2026 12:59:12 PM EST | |||
| 530.00 | 138.70 | 142.35 | 140.53 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.07 | 7/28/2026 12:59:12 PM EST | |||
| 540.00 | 148.40 | 152.25 | 150.33 | % | 0.28 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.05 | 7/28/2026 12:59:12 PM EST | |||
| 550.00 | 158.35 | 162.30 | 160.33 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 7/28/2026 12:59:12 PM EST | |||
| 560.00 | 168.35 | 172.20 | 170.28 | % | 0.30 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 7/28/2026 12:59:12 PM EST | |||
| 570.00 | 178.60 | 182.10 | 180.35 | % | 0.32 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 7/28/2026 12:59:12 PM EST | |||
| 580.00 | 188.60 | 192.30 | 190.45 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 7/28/2026 12:59:12 PM EST | |||
| 590.00 | 198.60 | 202.10 | 200.35 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 600.00 | 208.40 | 212.10 | 210.25 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 610.00 | 218.35 | 222.10 | 220.23 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 620.00 | 228.35 | 232.10 | 230.23 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 7/28/2026 12:59:12 PM EST | |||
| 630.00 | 238.35 | 242.10 | 240.23 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:12 PM EST |