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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 303.00 | 306.95 | 304.98 | 371.00 | 0.00 | 0.00% | 3.05 | 0 | 22 | 1.94 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:07 PM EST |
| 105.00 | 297.95 | 301.95 | 299.95 | 339.30 | 0.00 | 0.00% | 2.86 | 0 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 4:00:07 PM EST |
| 110.00 | 293.05 | 297.00 | 295.03 | 350.32 | 0.00 | 0.00% | 2.68 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:07 PM EST |
| 115.00 | 288.10 | 292.00 | 290.05 | 295.99 | 0.00 | 0.00% | 2.52 | 0 | 13 | 1.76 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 120.00 | 283.15 | 287.00 | 285.08 | 315.15 | 0.00 | 0.00% | 2.38 | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 4:00:07 PM EST |
| 125.00 | 278.15 | 282.00 | 280.08 | 212.28 | 0.00 | 0.00% | 2.24 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/24/2026 4:00:07 PM EST |
| 130.00 | 273.25 | 277.00 | 275.13 | % | 2.12 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 135.00 | 268.25 | 272.00 | 270.13 | % | 2.00 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 140.00 | 263.30 | 267.00 | 265.15 | 307.60 | 0.00 | 0.00% | 1.89 | 0 | 23 | 1.54 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:07 PM EST |
| 145.00 | 258.35 | 262.35 | 260.35 | 283.30 | 0.00 | 0.00% | 1.80 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:07 PM EST |
| 150.00 | 253.30 | 257.30 | 255.30 | 294.90 | 0.00 | 0.00% | 1.70 | 0 | 65 | 1.41 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 4:00:07 PM EST |
| 155.00 | 248.45 | 252.45 | 250.45 | 284.48 | 0.00 | 0.00% | 1.62 | 0 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:07 PM EST |
| 160.00 | 243.50 | 247.40 | 245.45 | 268.05 | 0.00 | 0.00% | 1.53 | 0 | 19 | 1.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:07 PM EST |
| 165.00 | 238.55 | 242.45 | 240.50 | 262.93 | 0.00 | 0.00% | 1.46 | 0 | 24 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 4:00:07 PM EST |
| 170.00 | 233.55 | 237.50 | 235.53 | 254.35 | 0.00 | 0.00% | 1.39 | 0 | 251 | 1.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 4:00:07 PM EST |
| 175.00 | 228.60 | 232.50 | 230.55 | 264.57 | 0.00 | 0.00% | 1.32 | 0 | 54 | 1.24 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 4:00:07 PM EST |
| 180.00 | 223.65 | 227.50 | 225.58 | 262.00 | 0.00 | 0.00% | 1.25 | 0 | 168 | 1.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:07 PM EST |
| 185.00 | 218.70 | 222.50 | 220.60 | 249.82 | 0.00 | 0.00% | 1.19 | 0 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 4:00:07 PM EST |
| 190.00 | 213.70 | 217.50 | 215.60 | 244.92 | 0.00 | 0.00% | 1.13 | 0 | 44 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:07 PM EST |
| 195.00 | 208.75 | 212.50 | 210.63 | 257.00 | 0.00 | 0.00% | 1.08 | 0 | 174 | 1.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 4:00:07 PM EST |
| 200.00 | 203.80 | 207.85 | 205.83 | 204.25 | -20.11 | -8.97% | 1.03 | 1 | 145 | 1.05 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 210.00 | 194.00 | 197.95 | 195.98 | 213.60 | 0.00 | 0.00% | 0.93 | 0 | 128 | 1.01 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:07 PM EST |
| 220.00 | 184.15 | 188.00 | 186.08 | 180.03 | 0.00 | 0.00% | 0.85 | 0 | 168 | 0.95 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 4:00:07 PM EST |
| 230.00 | 174.25 | 178.00 | 176.13 | 196.30 | 0.00 | 0.00% | 0.77 | 0 | 299 | 0.89 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/24/2026 4:00:07 PM EST |
| 240.00 | 164.45 | 168.40 | 166.43 | 192.88 | 0.00 | 0.00% | 0.69 | 0 | 284 | 0.84 | 0.99 | 0.00 | -0.03 | 7/13/2026 | 7/24/2026 4:00:07 PM EST |
| 250.00 | 154.65 | 158.50 | 156.58 | 173.14 | 0.00 | 0.00% | 0.63 | 0 | 945 | 0.79 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 260.00 | 144.90 | 148.00 | 146.45 | 149.55 | -12.25 | -7.58% | 0.56 | 2 | 664 | 0.75 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 270.00 | 135.20 | 138.20 | 136.70 | 151.00 | 0.00 | 0.00% | 0.51 | 0 | 290 | 0.70 | 0.98 | 0.00 | -0.06 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 280.00 | 125.60 | 128.95 | 127.28 | 130.30 | +3.90 | +3.09% | 0.45 | 2 | 877 | 0.67 | 0.97 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 290.00 | 116.10 | 119.85 | 117.98 | 116.95 | -13.68 | -10.48% | 0.41 | 13 | 1,720 | 0.49 | 0.96 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 300.00 | 106.70 | 109.65 | 108.18 | 110.80 | -13.70 | -11.01% | 0.36 | 30 | 2,382 | 0.52 | 0.94 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 310.00 | 97.50 | 101.15 | 99.33 | 96.75 | -13.79 | -12.48% | 0.32 | 6 | 578 | 0.51 | 0.92 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 320.00 | 88.60 | 91.55 | 90.08 | 88.65 | -12.70 | -12.54% | 0.28 | 48 | 690 | 0.51 | 0.90 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 330.00 | 79.95 | 83.10 | 81.53 | 85.20 | -13.25 | -13.46% | 0.25 | 13 | 683 | 0.51 | 0.87 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 340.00 | 71.95 | 74.65 | 73.30 | 71.40 | -19.50 | -21.46% | 0.22 | 1 | 1,720 | 0.51 | 0.84 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 350.00 | 64.00 | 66.70 | 65.35 | 63.85 | -13.90 | -17.88% | 0.19 | 92 | 2,645 | 0.50 | 0.80 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 360.00 | 56.30 | 59.45 | 57.88 | 56.75 | -11.67 | -17.06% | 0.16 | 7 | 2,279 | 0.49 | 0.76 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 370.00 | 49.95 | 52.55 | 51.25 | 50.10 | -15.90 | -24.10% | 0.14 | 15 | 1,105 | 0.49 | 0.72 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 380.00 | 43.95 | 45.80 | 44.88 | 43.05 | -10.75 | -19.99% | 0.12 | 36 | 1,353 | 0.49 | 0.67 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 390.00 | 38.20 | 39.10 | 38.65 | 37.52 | -9.15 | -19.61% | 0.10 | 89 | 1,158 | 0.49 | 0.62 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 400.00 | 33.05 | 34.25 | 33.65 | 32.46 | -7.85 | -19.48% | 0.08 | 69 | 21,806 | 0.49 | 0.57 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 410.00 | 28.30 | 29.40 | 28.85 | 28.80 | -7.15 | -19.89% | 0.07 | 76 | 3,108 | 0.49 | 0.52 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 420.00 | 24.05 | 25.30 | 24.68 | 24.42 | -6.68 | -21.48% | 0.06 | 160 | 6,225 | 0.49 | 0.47 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 430.00 | 20.40 | 21.55 | 20.98 | 20.15 | -6.72 | -25.01% | 0.05 | 186 | 7,750 | 0.48 | 0.42 | 0.01 | -0.28 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 440.00 | 17.15 | 18.30 | 17.73 | 18.10 | -5.07 | -21.89% | 0.04 | 141 | 8,648 | 0.48 | 0.37 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 450.00 | 14.50 | 15.35 | 14.93 | 15.00 | -4.75 | -24.06% | 0.03 | 334 | 19,284 | 0.48 | 0.33 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 460.00 | 11.95 | 12.95 | 12.45 | 11.84 | -4.66 | -28.25% | 0.03 | 209 | 2,149 | 0.49 | 0.29 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 470.00 | 10.00 | 10.90 | 10.45 | 10.35 | -3.51 | -25.33% | 0.02 | 68 | 1,928 | 0.49 | 0.25 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 480.00 | 8.35 | 9.10 | 8.73 | 8.35 | -4.63 | -35.67% | 0.02 | 44 | 2,109 | 0.49 | 0.22 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 490.00 | 6.85 | 7.60 | 7.23 | 6.92 | -3.03 | -30.46% | 0.01 | 140 | 1,971 | 0.49 | 0.19 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 500.00 | 5.70 | 6.45 | 6.08 | 5.60 | -2.55 | -31.29% | 0.01 | 47 | 4,138 | 0.49 | 0.16 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 510.00 | 4.60 | 5.15 | 4.88 | 4.90 | -2.20 | -30.99% | 0.01 | 62 | 3,386 | 0.49 | 0.14 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 520.00 | 3.75 | 4.35 | 4.05 | 4.05 | -2.27 | -35.92% | 0.01 | 43 | 2,206 | 0.49 | 0.12 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 530.00 | 3.05 | 3.50 | 3.28 | 3.27 | -1.51 | -31.59% | 0.01 | 72 | 17,481 | 0.49 | 0.10 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 540.00 | 2.58 | 2.91 | 2.75 | 2.85 | -1.25 | -30.49% | 0.01 | 13 | 1,146 | 0.50 | 0.08 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 550.00 | 1.91 | 2.37 | 2.14 | 2.15 | -1.42 | -39.78% | 0.00 | 11 | 651 | 0.49 | 0.07 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 560.00 | 1.69 | 2.17 | 1.93 | 1.75 | -1.50 | -46.16% | 0.00 | 62 | 1,635 | 0.50 | 0.06 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 570.00 | 1.33 | 1.69 | 1.51 | 1.70 | -0.92 | -35.12% | 0.00 | 13 | 1,191 | 0.50 | 0.05 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 580.00 | 1.14 | 1.40 | 1.27 | 1.29 | -0.73 | -36.14% | 0.00 | 30 | 456 | 0.50 | 0.04 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 590.00 | 0.77 | 1.10 | 0.94 | 1.09 | -0.57 | -34.34% | 0.00 | 44 | 296 | 0.49 | 0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 600.00 | 0.75 | 0.99 | 0.87 | 0.80 | -0.63 | -44.06% | 0.00 | 20 | 934 | 0.51 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 610.00 | 0.43 | 0.74 | 0.59 | 0.76 | -1.05 | -58.02% | 0.00 | 2 | 592 | 0.49 | 0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 620.00 | 0.35 | 0.79 | 0.57 | 0.57 | -0.68 | -54.40% | 0.00 | 31 | 850 | 0.51 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 630.00 | 0.25 | 0.71 | 0.48 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.51 | 0.01 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 640.00 | 0.24 | 0.43 | 0.34 | 0.42 | -0.13 | -23.64% | 0.00 | 21 | 349 | 0.50 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 650.00 | 0.19 | 0.41 | 0.30 | 0.40 | -0.30 | -42.86% | 0.00 | 15 | 984 | 0.51 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 660.00 | 0.13 | 0.37 | 0.25 | 0.26 | -0.21 | -44.69% | 0.00 | 21 | 921 | 0.51 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 670.00 | 0.14 | 0.37 | 0.26 | 0.30 | -0.14 | -31.82% | 0.00 | 1 | 1,767 | 0.53 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 680.00 | 0.14 | 0.23 | 0.19 | 0.16 | -0.24 | -60.00% | 0.00 | 105 | 167 | 0.52 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 105.00 | 0.01 | 0.82 | 0.42 | 0.19 | +0.11 | +137.50% | 0.00 | 13 | 1,241 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 110.00 | 0.01 | 1.70 | 0.86 | 0.09 | 0.00 | 0.00% | 0.01 | 2 | 460 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 9 | 874 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 120.00 | 0.01 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,302 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:07 PM EST |
| 125.00 | 0.01 | 2.19 | 1.10 | 0.01 | -0.09 | -90.00% | 0.01 | 10 | 381 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 130.00 | 0.02 | 0.20 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 20 | 656 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.22 | 1.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.21 | 1.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 145.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.07 | -41.18% | 0.00 | 369 | 219 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 150.00 | 0.05 | 0.21 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 290 | 266 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 155.00 | 0.02 | 0.37 | 0.20 | 0.16 | +0.02 | +14.29% | 0.00 | 18 | 373 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 160.00 | 0.10 | 0.24 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 165.00 | 0.10 | 0.36 | 0.23 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 712 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 170.00 | 0.02 | 0.43 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 175.00 | 0.01 | 0.41 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 7 | 208 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 180.00 | 0.08 | 0.46 | 0.27 | 0.09 | -0.06 | -40.00% | 0.00 | 7 | 1,470 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 185.00 | 0.03 | 0.49 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,033 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 195.00 | 0.16 | 0.54 | 0.35 | 0.25 | -0.06 | -19.36% | 0.00 | 51 | 921 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 200.00 | 0.23 | 0.33 | 0.28 | 0.33 | +0.04 | +13.80% | 0.00 | 2 | 3,837 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 210.00 | 0.17 | 0.64 | 0.41 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2,948 | 0.75 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 220.00 | 0.30 | 0.70 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3,781 | 0.73 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 230.00 | 0.42 | 0.62 | 0.52 | 0.49 | 0.00 | 0.00% | 0.00 | 5 | 2,313 | 0.69 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 240.00 | 0.60 | 0.71 | 0.66 | 0.70 | +0.05 | +7.70% | 0.00 | 954 | 9,628 | 0.67 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 250.00 | 0.60 | 0.90 | 0.75 | 0.83 | -0.01 | -1.19% | 0.00 | 21 | 10,314 | 0.65 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 260.00 | 0.94 | 1.12 | 1.03 | 0.90 | -0.13 | -12.63% | 0.00 | 115 | 5,571 | 0.63 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 270.00 | 1.04 | 1.41 | 1.23 | 1.35 | +0.09 | +7.15% | 0.00 | 241 | 6,798 | 0.59 | -0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 280.00 | 1.54 | 1.75 | 1.65 | 1.42 | -0.01 | -0.70% | 0.01 | 3 | 5,191 | 0.58 | -0.03 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 290.00 | 1.98 | 2.23 | 2.11 | 2.02 | +0.06 | +3.07% | 0.01 | 30 | 5,189 | 0.57 | -0.04 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 300.00 | 2.58 | 2.81 | 2.70 | 2.76 | +0.32 | +13.12% | 0.01 | 70 | 5,783 | 0.55 | -0.06 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 310.00 | 3.35 | 3.65 | 3.50 | 3.55 | +0.40 | +12.70% | 0.01 | 32 | 1,484 | 0.54 | -0.08 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 320.00 | 4.30 | 4.80 | 4.55 | 4.65 | +0.52 | +12.60% | 0.01 | 99 | 8,643 | 0.53 | -0.10 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 330.00 | 5.70 | 6.20 | 5.95 | 6.10 | +0.82 | +15.53% | 0.02 | 489 | 6,368 | 0.52 | -0.13 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 340.00 | 7.35 | 7.85 | 7.60 | 7.85 | +1.32 | +20.22% | 0.02 | 117 | 6,654 | 0.51 | -0.16 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 350.00 | 9.30 | 10.15 | 9.73 | 10.00 | +1.45 | +16.96% | 0.03 | 195 | 5,081 | 0.51 | -0.20 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 360.00 | 11.65 | 12.60 | 12.13 | 12.60 | +1.85 | +17.21% | 0.03 | 1,508 | 6,333 | 0.50 | -0.24 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 370.00 | 14.95 | 15.80 | 15.38 | 15.50 | +2.15 | +16.11% | 0.04 | 348 | 4,148 | 0.50 | -0.28 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 380.00 | 18.55 | 19.35 | 18.95 | 19.55 | +3.75 | +23.74% | 0.05 | 176 | 6,493 | 0.50 | -0.33 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 390.00 | 22.60 | 23.25 | 22.93 | 23.20 | +3.28 | +16.47% | 0.06 | 272 | 2,495 | 0.49 | -0.38 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 400.00 | 27.20 | 28.25 | 27.73 | 28.65 | +4.73 | +19.78% | 0.07 | 1,221 | 14,817 | 0.49 | -0.43 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 410.00 | 32.15 | 33.55 | 32.85 | 33.87 | +5.38 | +18.89% | 0.08 | 10 | 7,312 | 0.48 | -0.48 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 420.00 | 37.95 | 39.30 | 38.63 | 39.62 | +6.10 | +18.20% | 0.09 | 5 | 10,134 | 0.48 | -0.53 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 430.00 | 44.00 | 45.70 | 44.85 | 43.05 | +3.62 | +9.19% | 0.10 | 7 | 2,666 | 0.48 | -0.58 | 0.01 | -0.28 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 440.00 | 50.60 | 52.55 | 51.58 | 53.00 | +6.95 | +15.10% | 0.12 | 4 | 5,886 | 0.48 | -0.63 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 450.00 | 57.75 | 59.95 | 58.85 | 59.50 | +7.05 | +13.45% | 0.13 | 77 | 1,624 | 0.48 | -0.67 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 460.00 | 65.45 | 67.85 | 66.65 | 67.35 | +7.55 | +12.63% | 0.14 | 26 | 457 | 0.48 | -0.71 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 470.00 | 73.10 | 76.20 | 74.65 | 72.40 | +5.45 | +8.14% | 0.16 | 99 | 158 | 0.48 | -0.75 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 480.00 | 80.75 | 84.40 | 82.58 | 82.35 | +6.15 | +8.08% | 0.17 | 24 | 184 | 0.49 | -0.78 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 490.00 | 89.40 | 92.60 | 91.00 | 90.05 | +2.59 | +2.97% | 0.19 | 14 | 46 | 0.48 | -0.81 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 500.00 | 98.55 | 101.75 | 100.15 | 98.75 | +10.76 | +12.23% | 0.20 | 24 | 342 | 0.49 | -0.84 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 510.00 | 107.60 | 110.40 | 109.00 | 108.95 | +13.15 | +13.73% | 0.21 | 2 | 31 | 0.48 | -0.86 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 520.00 | 116.70 | 119.45 | 118.08 | 117.19 | +10.47 | +9.82% | 0.23 | 4 | 31 | 0.49 | -0.88 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 530.00 | 126.25 | 129.40 | 127.83 | 127.57 | +12.15 | +10.53% | 0.24 | 2 | 47 | 0.49 | -0.90 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 540.00 | 135.15 | 138.95 | 137.05 | 120.20 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.56 | -0.92 | 0.00 | -0.11 | 7/14/2026 | 7/24/2026 4:00:07 PM EST |
| 550.00 | 144.75 | 148.60 | 146.68 | 114.73 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.58 | -0.93 | 0.00 | -0.09 | 7/9/2026 | 7/24/2026 4:00:07 PM EST |
| 560.00 | 155.00 | 158.30 | 156.65 | 157.40 | 0.00 | 0.00% | 0.28 | 0 | 43 | 0.59 | -0.94 | 0.00 | -0.08 | 7/20/2026 | 7/24/2026 4:00:07 PM EST |
| 570.00 | 164.45 | 168.15 | 166.30 | 131.89 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.61 | -0.95 | 0.00 | -0.07 | 7/9/2026 | 7/24/2026 4:00:07 PM EST |
| 580.00 | 174.15 | 178.10 | 176.13 | 157.02 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.63 | -0.96 | 0.00 | -0.06 | 7/14/2026 | 7/24/2026 4:00:07 PM EST |
| 590.00 | 184.10 | 188.00 | 186.05 | % | 0.32 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.05 | 7/24/2026 4:00:07 PM EST | |||
| 600.00 | 194.05 | 198.05 | 196.05 | 167.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 6/17/2026 | 7/24/2026 4:00:07 PM EST |
| 610.00 | 204.10 | 207.95 | 206.03 | 197.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 620.00 | 214.10 | 218.05 | 216.08 | 183.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 6/24/2026 | 7/24/2026 4:00:07 PM EST |
| 630.00 | 224.10 | 228.05 | 226.08 | % | 0.36 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 7/24/2026 4:00:07 PM EST | |||
| 640.00 | 234.10 | 238.05 | 236.08 | 208.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 6/17/2026 | 7/24/2026 4:00:07 PM EST |
| 650.00 | 244.10 | 248.05 | 246.08 | 223.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 7/13/2026 | 7/24/2026 4:00:07 PM EST |
| 660.00 | 254.05 | 258.05 | 256.05 | 253.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 670.00 | 264.10 | 268.05 | 266.08 | 243.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/13/2026 | 7/24/2026 4:00:07 PM EST |
| 680.00 | 274.10 | 278.05 | 276.08 | 270.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |