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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 352.20 | 355.30 | 353.75 | 371.00 | 0.00 | 0.00% | 3.54 | 0 | 22 | 1.93 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 105.00 | 347.40 | 350.35 | 348.88 | 339.30 | 0.00 | 0.00% | 3.32 | 0 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 110.00 | 342.50 | 345.40 | 343.95 | 350.32 | 0.00 | 0.00% | 3.13 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:00 PM EST |
| 115.00 | 337.35 | 340.45 | 338.90 | 329.45 | 0.00 | 0.00% | 2.95 | 0 | 19 | 1.80 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 120.00 | 332.10 | 335.50 | 333.80 | 324.50 | 0.00 | 0.00% | 2.78 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 125.00 | 327.70 | 330.55 | 329.13 | 212.28 | 0.00 | 0.00% | 2.63 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/6/2026 4:00:00 PM EST |
| 130.00 | 322.70 | 325.65 | 324.18 | % | 2.49 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 135.00 | 317.80 | 320.70 | 319.25 | % | 2.36 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 140.00 | 312.45 | 315.80 | 314.13 | 307.60 | 0.00 | 0.00% | 2.24 | 0 | 23 | 1.52 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 145.00 | 307.95 | 310.85 | 309.40 | % | 2.13 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 150.00 | 303.00 | 305.90 | 304.45 | 294.90 | 0.00 | 0.00% | 2.03 | 0 | 65 | 1.46 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 155.00 | 298.10 | 301.00 | 299.55 | 284.48 | 0.00 | 0.00% | 1.93 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:00 PM EST |
| 160.00 | 293.15 | 296.05 | 294.60 | 268.05 | 0.00 | 0.00% | 1.84 | 0 | 19 | 1.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 165.00 | 288.20 | 291.15 | 289.68 | 262.93 | 0.00 | 0.00% | 1.76 | 0 | 24 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 4:00:00 PM EST |
| 170.00 | 282.80 | 286.20 | 284.50 | 254.35 | 0.00 | 0.00% | 1.67 | 0 | 251 | 1.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 4:00:00 PM EST |
| 175.00 | 278.40 | 281.30 | 279.85 | 267.28 | 0.00 | 0.00% | 1.60 | 0 | 55 | 1.28 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 4:00:00 PM EST |
| 180.00 | 273.00 | 276.40 | 274.70 | 262.00 | 0.00 | 0.00% | 1.53 | 0 | 168 | 1.24 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:00 PM EST |
| 185.00 | 268.30 | 271.45 | 269.88 | 286.79 | 0.00 | 0.00% | 1.46 | 0 | 19 | 1.21 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 4:00:00 PM EST |
| 190.00 | 263.55 | 266.55 | 265.05 | 244.92 | 0.00 | 0.00% | 1.40 | 0 | 44 | 1.19 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 195.00 | 258.75 | 261.65 | 260.20 | 257.00 | 0.00 | 0.00% | 1.33 | 0 | 174 | 1.15 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/6/2026 4:00:00 PM EST |
| 200.00 | 253.50 | 256.75 | 255.13 | 245.92 | 0.00 | 0.00% | 1.28 | 0 | 146 | 1.13 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 210.00 | 243.95 | 246.95 | 245.45 | 229.81 | 0.00 | 0.00% | 1.17 | 0 | 129 | 1.08 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 7/6/2026 4:00:00 PM EST |
| 220.00 | 234.25 | 237.15 | 235.70 | 231.65 | 0.00 | 0.00% | 1.07 | 0 | 169 | 1.02 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 230.00 | 224.45 | 227.35 | 225.90 | 217.87 | 0.00 | 0.00% | 0.98 | 0 | 300 | 0.97 | 0.99 | 0.00 | -0.03 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 240.00 | 214.60 | 217.60 | 216.10 | 197.55 | 0.00 | 0.00% | 0.90 | 0 | 285 | 0.70 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 250.00 | 204.55 | 207.90 | 206.23 | 204.40 | 0.00 | 0.00% | 0.82 | 0 | 951 | 0.74 | 0.99 | 0.00 | -0.04 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 260.00 | 195.20 | 198.15 | 196.68 | 178.82 | 0.00 | 0.00% | 0.76 | 0 | 666 | 0.84 | 0.99 | 0.00 | -0.05 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 270.00 | 185.50 | 188.50 | 187.00 | 202.83 | 0.00 | 0.00% | 0.69 | 0 | 292 | 0.80 | 0.98 | 0.00 | -0.06 | 6/22/2026 | 7/6/2026 4:00:00 PM EST |
| 280.00 | 176.05 | 178.95 | 177.50 | 173.85 | 0.00 | 0.00% | 0.63 | 0 | 932 | 0.76 | 0.98 | 0.00 | -0.07 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 290.00 | 166.20 | 169.45 | 167.83 | 159.85 | 0.00 | 0.00% | 0.58 | 0 | 1,780 | 0.71 | 0.97 | 0.00 | -0.08 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 300.00 | 157.10 | 160.00 | 158.55 | 163.70 | 0.00 | 0.00% | 0.53 | 0 | 2,397 | 0.69 | 0.96 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 310.00 | 147.50 | 150.60 | 149.05 | 131.95 | 0.00 | 0.00% | 0.48 | 0 | 593 | 0.65 | 0.95 | 0.00 | -0.11 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 320.00 | 138.70 | 141.50 | 140.10 | 145.28 | 0.00 | 0.00% | 0.44 | 0 | 694 | 0.64 | 0.93 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 330.00 | 129.40 | 132.55 | 130.98 | 132.25 | 0.00 | 0.00% | 0.40 | 0 | 726 | 0.62 | 0.92 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 340.00 | 120.45 | 123.80 | 122.13 | 107.34 | 0.00 | 0.00% | 0.36 | 0 | 1,724 | 0.60 | 0.90 | 0.00 | -0.16 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 350.00 | 112.10 | 114.90 | 113.50 | 115.89 | 0.00 | 0.00% | 0.32 | 0 | 2,746 | 0.59 | 0.88 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 360.00 | 103.80 | 106.85 | 105.33 | 107.47 | 0.00 | 0.00% | 0.29 | 0 | 2,250 | 0.58 | 0.86 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 370.00 | 96.00 | 98.90 | 97.45 | 102.55 | 0.00 | 0.00% | 0.26 | 0 | 900 | 0.58 | 0.83 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 380.00 | 87.75 | 91.25 | 89.50 | 83.48 | 0.00 | 0.00% | 0.24 | 0 | 1,349 | 0.56 | 0.80 | 0.00 | -0.24 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 390.00 | 80.85 | 84.10 | 82.48 | 85.70 | 0.00 | 0.00% | 0.21 | 0 | 1,207 | 0.56 | 0.77 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 400.00 | 73.80 | 77.00 | 75.40 | 78.77 | 0.00 | 0.00% | 0.19 | 0 | 21,712 | 0.56 | 0.74 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 410.00 | 67.75 | 70.45 | 69.10 | 74.45 | 0.00 | 0.00% | 0.17 | 0 | 3,029 | 0.56 | 0.71 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 420.00 | 61.65 | 64.40 | 63.03 | 68.15 | 0.00 | 0.00% | 0.15 | 0 | 5,644 | 0.56 | 0.67 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 430.00 | 55.95 | 58.70 | 57.33 | 60.00 | 0.00 | 0.00% | 0.13 | 0 | 7,375 | 0.55 | 0.64 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 440.00 | 50.65 | 53.50 | 52.08 | 52.94 | 0.00 | 0.00% | 0.12 | 0 | 7,104 | 0.55 | 0.60 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 450.00 | 45.80 | 47.30 | 46.55 | 47.41 | 0.00 | 0.00% | 0.10 | 0 | 1,888 | 0.54 | 0.57 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 460.00 | 41.30 | 42.75 | 42.03 | 43.55 | 0.00 | 0.00% | 0.09 | 0 | 867 | 0.54 | 0.53 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 470.00 | 37.00 | 38.60 | 37.80 | 39.05 | 0.00 | 0.00% | 0.08 | 0 | 1,759 | 0.54 | 0.50 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 480.00 | 33.30 | 34.10 | 33.70 | 35.65 | 0.00 | 0.00% | 0.07 | 0 | 1,569 | 0.54 | 0.46 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 490.00 | 29.95 | 31.35 | 30.65 | 32.85 | 0.00 | 0.00% | 0.06 | 0 | 908 | 0.54 | 0.43 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 500.00 | 26.85 | 28.20 | 27.53 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 2,829 | 0.55 | 0.40 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 510.00 | 24.05 | 25.35 | 24.70 | 25.00 | 0.00 | 0.00% | 0.05 | 0 | 4,130 | 0.55 | 0.37 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 520.00 | 21.45 | 22.75 | 22.10 | 22.88 | 0.00 | 0.00% | 0.04 | 0 | 934 | 0.55 | 0.34 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 530.00 | 19.10 | 20.40 | 19.75 | 19.75 | 0.00 | 0.00% | 0.04 | 0 | 601 | 0.55 | 0.31 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 540.00 | 16.95 | 18.35 | 17.65 | 19.79 | 0.00 | 0.00% | 0.03 | 0 | 423 | 0.55 | 0.29 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 550.00 | 15.45 | 16.50 | 15.98 | 17.72 | 0.00 | 0.00% | 0.03 | 0 | 451 | 0.55 | 0.26 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 560.00 | 13.80 | 14.85 | 14.33 | 15.26 | 0.00 | 0.00% | 0.03 | 0 | 1,660 | 0.56 | 0.24 | 0.00 | -0.25 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 570.00 | 12.30 | 13.35 | 12.83 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 431 | 0.56 | 0.22 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 580.00 | 11.05 | 12.05 | 11.55 | 12.45 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.56 | 0.20 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 590.00 | 9.90 | 10.85 | 10.38 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.56 | 0.18 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 600.00 | 8.85 | 9.80 | 9.33 | 10.25 | 0.00 | 0.00% | 0.02 | 0 | 710 | 0.57 | 0.17 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 610.00 | 7.80 | 8.85 | 8.33 | 9.06 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.57 | 0.15 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 620.00 | 7.05 | 8.00 | 7.53 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.57 | 0.14 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 630.00 | 6.30 | 7.25 | 6.78 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.57 | 0.12 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 640.00 | 5.65 | 6.60 | 6.13 | 6.65 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.58 | 0.11 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 650.00 | 5.00 | 6.00 | 5.50 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 974 | 0.58 | 0.10 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 660.00 | 4.50 | 5.45 | 4.98 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.58 | 0.09 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 670.00 | 4.25 | 4.90 | 4.58 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1,304 | 0.59 | 0.08 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 680.00 | 3.80 | 4.55 | 4.18 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.59 | 0.08 | 0.00 | -0.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.10 | 0.50 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 1.05 | 0.55 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.23 | 0.62 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 645 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 125.00 | 0.01 | 0.50 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 130.00 | 0.09 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 135.00 | 0.01 | 0.54 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 4:00:00 PM EST |
| 140.00 | 0.10 | 0.57 | 0.34 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:00 PM EST |
| 145.00 | 0.05 | 0.59 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:00 PM EST |
| 150.00 | 0.17 | 0.62 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:00 PM EST |
| 155.00 | 0.10 | 0.65 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:00 PM EST |
| 160.00 | 0.15 | 0.69 | 0.42 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:00 PM EST |
| 165.00 | 0.17 | 0.72 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:00 PM EST |
| 170.00 | 0.22 | 0.75 | 0.49 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 4:00:00 PM EST |
| 175.00 | 0.24 | 0.74 | 0.49 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:00 PM EST |
| 180.00 | 0.37 | 0.63 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 0.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 185.00 | 0.36 | 0.81 | 0.59 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:00 PM EST |
| 190.00 | 0.49 | 0.74 | 0.62 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 0.90 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 195.00 | 0.44 | 0.97 | 0.71 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.89 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 200.00 | 0.54 | 0.91 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3,841 | 0.87 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 210.00 | 0.60 | 1.14 | 0.87 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 3,122 | 0.84 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 220.00 | 0.65 | 1.26 | 0.96 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 3,414 | 0.81 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 230.00 | 0.92 | 1.46 | 1.19 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1,703 | 0.80 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 240.00 | 1.11 | 1.68 | 1.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5,651 | 0.77 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 250.00 | 1.16 | 1.74 | 1.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9,683 | 0.73 | -0.01 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 260.00 | 1.36 | 2.00 | 1.68 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 5,352 | 0.71 | -0.01 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 270.00 | 1.79 | 2.28 | 2.04 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 6,711 | 0.69 | -0.02 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 280.00 | 1.93 | 2.59 | 2.26 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5,105 | 0.66 | -0.02 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 290.00 | 2.47 | 2.96 | 2.72 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 5,838 | 0.65 | -0.03 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 300.00 | 2.83 | 3.45 | 3.14 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5,691 | 0.63 | -0.04 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 310.00 | 3.45 | 4.20 | 3.83 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 1,385 | 0.62 | -0.05 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 320.00 | 4.10 | 4.95 | 4.53 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 7,428 | 0.60 | -0.07 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 330.00 | 5.10 | 5.80 | 5.45 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 4,746 | 0.59 | -0.08 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 340.00 | 6.05 | 7.05 | 6.55 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 5,385 | 0.58 | -0.10 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 350.00 | 7.40 | 8.45 | 7.93 | 7.95 | 0.00 | 0.00% | 0.02 | 0 | 5,127 | 0.57 | -0.12 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 360.00 | 9.05 | 10.10 | 9.58 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 5,547 | 0.56 | -0.14 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 370.00 | 11.00 | 12.05 | 11.53 | 11.45 | 0.00 | 0.00% | 0.03 | 0 | 2,879 | 0.56 | -0.17 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 380.00 | 13.25 | 14.35 | 13.80 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 6,231 | 0.55 | -0.20 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 390.00 | 15.90 | 17.15 | 16.53 | 16.25 | 0.00 | 0.00% | 0.04 | 0 | 1,451 | 0.55 | -0.23 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 400.00 | 18.90 | 20.10 | 19.50 | 19.09 | 0.00 | 0.00% | 0.05 | 0 | 13,062 | 0.54 | -0.26 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 410.00 | 22.25 | 23.80 | 23.03 | 22.05 | 0.00 | 0.00% | 0.06 | 0 | 9,820 | 0.54 | -0.29 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 420.00 | 26.05 | 27.70 | 26.88 | 26.20 | 0.00 | 0.00% | 0.06 | 0 | 8,221 | 0.54 | -0.33 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 430.00 | 30.30 | 32.00 | 31.15 | 30.30 | 0.00 | 0.00% | 0.07 | 0 | 2,607 | 0.54 | -0.36 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 440.00 | 34.95 | 36.65 | 35.80 | 34.05 | 0.00 | 0.00% | 0.08 | 0 | 5,757 | 0.54 | -0.40 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 450.00 | 39.95 | 41.50 | 40.73 | 40.55 | 0.00 | 0.00% | 0.09 | 0 | 1,721 | 0.54 | -0.43 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 460.00 | 45.35 | 47.20 | 46.28 | 45.10 | 0.00 | 0.00% | 0.10 | 0 | 441 | 0.54 | -0.47 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 470.00 | 51.10 | 53.30 | 52.20 | 49.30 | 0.00 | 0.00% | 0.11 | 0 | 162 | 0.54 | -0.50 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 480.00 | 57.20 | 59.45 | 58.33 | 61.70 | 0.00 | 0.00% | 0.12 | 0 | 143 | 0.54 | -0.54 | 0.00 | -0.32 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 490.00 | 63.65 | 65.90 | 64.78 | 67.30 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.54 | -0.57 | 0.00 | -0.31 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 500.00 | 70.40 | 73.20 | 71.80 | 68.90 | 0.00 | 0.00% | 0.14 | 0 | 347 | 0.54 | -0.60 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 510.00 | 76.90 | 79.75 | 78.33 | 65.00 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.54 | -0.63 | 0.00 | -0.30 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 520.00 | 84.20 | 87.30 | 85.75 | 81.55 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.54 | -0.66 | 0.00 | -0.29 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 530.00 | 92.00 | 95.25 | 93.63 | 78.80 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.54 | -0.69 | 0.00 | -0.28 | 6/30/2026 | 7/6/2026 4:00:00 PM EST |
| 540.00 | 100.65 | 102.75 | 101.70 | 99.30 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.54 | -0.71 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 550.00 | 108.15 | 111.00 | 109.58 | 107.25 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.54 | -0.74 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 560.00 | 116.55 | 119.65 | 118.10 | 111.45 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.54 | -0.76 | 0.00 | -0.25 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 570.00 | 125.05 | 128.00 | 126.53 | 142.05 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.54 | -0.78 | 0.00 | -0.24 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 580.00 | 133.75 | 137.05 | 135.40 | 133.70 | 0.00 | 0.00% | 0.23 | 0 | 66 | 0.55 | -0.80 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 590.00 | 142.70 | 145.90 | 144.30 | % | 0.24 | 0 | 0 | 0.55 | -0.82 | 0.00 | -0.21 | 7/6/2026 4:00:00 PM EST | |||
| 600.00 | 151.65 | 154.70 | 153.18 | 167.93 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.54 | -0.83 | 0.00 | -0.20 | 6/17/2026 | 7/6/2026 4:00:00 PM EST |
| 610.00 | 160.80 | 164.00 | 162.40 | 150.63 | 0.00 | 0.00% | 0.27 | 0 | 75 | 0.55 | -0.85 | 0.00 | -0.19 | 6/22/2026 | 7/6/2026 4:00:00 PM EST |
| 620.00 | 170.05 | 173.25 | 171.65 | 183.90 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.55 | -0.86 | 0.00 | -0.18 | 6/24/2026 | 7/6/2026 4:00:00 PM EST |
| 630.00 | 179.40 | 182.75 | 181.08 | % | 0.29 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.17 | 7/6/2026 4:00:00 PM EST | |||
| 640.00 | 188.80 | 191.95 | 190.38 | 208.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.55 | -0.89 | 0.00 | -0.16 | 6/17/2026 | 7/6/2026 4:00:00 PM EST |
| 650.00 | 198.30 | 201.65 | 199.98 | 194.70 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.55 | -0.90 | 0.00 | -0.15 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 660.00 | 207.80 | 211.15 | 209.48 | 222.05 | 0.00 | 0.00% | 0.32 | 0 | 78 | 0.54 | -0.91 | 0.00 | -0.14 | 6/24/2026 | 7/6/2026 4:00:00 PM EST |
| 670.00 | 217.40 | 220.75 | 219.08 | 209.10 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.55 | -0.92 | 0.00 | -0.13 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 680.00 | 227.15 | 230.60 | 228.88 | % | 0.34 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.12 | 7/6/2026 4:00:00 PM EST |