Options Chain for TOWER SEMICONDUCTOR LTD SHS NEW (TSEM) - $275.50 as of 5/29/2026 3:21:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 135.60 | 143.40 | 139.50 | 148.10 | 0.00 | 0.00% | 1.21 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:54 PM EST |
| 120.00 | 130.60 | 138.40 | 134.50 | 125.20 | 0.00 | 0.00% | 1.12 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:54 PM EST |
| 125.00 | 125.60 | 133.30 | 129.45 | 123.80 | 0.00 | 0.00% | 1.04 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:54 PM EST |
| 130.00 | 120.60 | 128.40 | 124.50 | 165.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 135.00 | 115.60 | 123.30 | 119.45 | 147.20 | 0.00 | 0.00% | 0.88 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 140.00 | 110.60 | 118.40 | 114.50 | 155.40 | 0.00 | 0.00% | 0.82 | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 145.00 | 106.30 | 113.10 | 109.70 | 139.80 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 150.00 | 100.70 | 108.30 | 104.50 | 99.20 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:54 PM EST |
| 155.00 | 97.00 | 103.50 | 100.25 | 133.30 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.50 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 160.00 | 92.20 | 98.20 | 95.20 | 63.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/29/2026 2:58:54 PM EST |
| 165.00 | 86.40 | 93.50 | 89.95 | 102.90 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 2:58:54 PM EST |
| 170.00 | 82.30 | 87.80 | 85.05 | % | 0.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.06 | 5/29/2026 2:58:54 PM EST | |||
| 175.00 | 76.20 | 83.50 | 79.85 | % | 0.46 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.10 | 5/29/2026 2:58:54 PM EST | |||
| 180.00 | 71.00 | 78.10 | 74.55 | 94.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.17 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 185.00 | 66.50 | 73.50 | 70.00 | 22.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.28 | 4/28/2026 | 5/29/2026 2:58:54 PM EST |
| 190.00 | 61.80 | 68.70 | 65.25 | 92.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.62 | 0.97 | 0.00 | -0.32 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 195.00 | 57.70 | 63.30 | 60.50 | 87.70 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.53 | 0.95 | 0.00 | -0.40 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 200.00 | 51.30 | 59.10 | 55.20 | 50.40 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.50 | 0.94 | 0.00 | -0.48 | 5/18/2026 | 5/29/2026 2:58:54 PM EST |
| 202.50 | 49.10 | 56.80 | 52.95 | % | 0.26 | 0 | 0 | 1.47 | 0.93 | 0.00 | -0.52 | 5/29/2026 2:58:54 PM EST | |||
| 205.00 | 47.20 | 54.40 | 50.80 | 58.98 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.41 | 0.92 | 0.00 | -0.56 | 5/13/2026 | 5/29/2026 2:58:54 PM EST |
| 207.50 | 46.50 | 51.50 | 49.00 | % | 0.24 | 0 | 0 | 1.33 | 0.90 | 0.00 | -0.60 | 5/29/2026 2:58:54 PM EST | |||
| 210.00 | 42.80 | 49.50 | 46.15 | 40.85 | -47.45 | -53.74% | 0.22 | 1 | 4 | 1.32 | 0.89 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 212.50 | 42.00 | 47.10 | 44.55 | % | 0.21 | 0 | 0 | 1.33 | 0.88 | 0.01 | -0.69 | 5/29/2026 2:58:54 PM EST | |||
| 215.00 | 39.50 | 44.90 | 42.20 | 55.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.31 | 0.86 | 0.01 | -0.73 | 5/13/2026 | 5/29/2026 2:58:54 PM EST |
| 217.50 | 37.50 | 42.20 | 39.85 | % | 0.18 | 0 | 0 | 1.30 | 0.84 | 0.01 | -0.79 | 5/29/2026 2:58:54 PM EST | |||
| 220.00 | 35.30 | 40.50 | 37.90 | 31.00 | -30.80 | -49.84% | 0.17 | 2 | 14 | 0.98 | 0.82 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 222.50 | 32.40 | 38.40 | 35.40 | % | 0.16 | 0 | 0 | 0.93 | 0.80 | 0.01 | -0.86 | 5/29/2026 2:58:54 PM EST | |||
| 225.00 | 31.00 | 36.20 | 33.60 | 36.50 | -37.50 | -50.68% | 0.15 | 1 | 5 | 0.97 | 0.78 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 227.50 | 27.90 | 34.30 | 31.10 | % | 0.14 | 0 | 0 | 1.03 | 0.76 | 0.01 | -0.94 | 5/29/2026 2:58:54 PM EST | |||
| 230.00 | 25.50 | 32.30 | 28.90 | 25.91 | -16.06 | -38.27% | 0.13 | 5 | 3 | 1.02 | 0.74 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 232.50 | 25.70 | 30.40 | 28.05 | % | 0.12 | 0 | 0 | 1.02 | 0.72 | 0.01 | -1.00 | 5/29/2026 2:58:54 PM EST | |||
| 235.00 | 24.10 | 28.90 | 26.50 | 25.00 | -2.10 | -7.75% | 0.11 | 4 | 148 | 1.04 | 0.69 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 237.50 | 21.00 | 26.80 | 23.90 | % | 0.10 | 0 | 0 | 1.02 | 0.67 | 0.01 | -1.05 | 5/29/2026 2:58:54 PM EST | |||
| 240.00 | 20.00 | 25.30 | 22.65 | 40.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.06 | 0.64 | 0.01 | -1.07 | 5/21/2026 | 5/29/2026 2:58:54 PM EST |
| 242.50 | 17.90 | 24.60 | 21.25 | 48.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | 0.61 | 0.01 | -1.08 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 245.00 | 16.40 | 21.40 | 18.90 | 15.55 | -40.25 | -72.14% | 0.08 | 6 | 6 | 1.00 | 0.59 | 0.01 | -1.09 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 247.50 | 14.70 | 20.00 | 17.35 | 13.89 | -21.44 | -60.69% | 0.07 | 7 | 12 | 0.98 | 0.56 | 0.01 | -1.10 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 250.00 | 13.40 | 18.90 | 16.15 | 14.25 | -18.35 | -56.29% | 0.06 | 2 | 38 | 1.03 | 0.53 | 0.01 | -1.09 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 252.50 | 11.90 | 17.10 | 14.50 | 10.75 | -31.95 | -74.83% | 0.06 | 2 | 5 | 1.03 | 0.50 | 0.01 | -1.09 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 255.00 | 12.30 | 14.40 | 13.35 | 11.80 | -23.85 | -66.90% | 0.05 | 17 | 3 | 0.95 | 0.47 | 0.01 | -1.08 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 257.50 | 10.90 | 14.60 | 12.75 | % | 0.05 | 0 | 0 | 0.97 | 0.44 | 0.01 | -1.06 | 5/29/2026 2:58:54 PM EST | |||
| 260.00 | 10.50 | 12.10 | 11.30 | 10.50 | -25.50 | -70.84% | 0.04 | 8 | 14 | 1.11 | 0.42 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 262.50 | 7.10 | 12.40 | 9.75 | 20.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.99 | 0.39 | 0.01 | -1.02 | 5/20/2026 | 5/29/2026 2:58:54 PM EST |
| 265.00 | 8.30 | 9.90 | 9.10 | 7.70 | -15.60 | -66.96% | 0.03 | 138 | 138 | 0.94 | 0.36 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 267.50 | 5.50 | 11.70 | 8.60 | 7.30 | % | 0.03 | 101 | 0 | 0.97 | 0.34 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 2:58:54 PM EST | |
| 270.00 | 5.50 | 8.20 | 6.85 | 6.30 | -11.20 | -64.00% | 0.03 | 14 | 34 | 0.94 | 0.31 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 272.50 | 4.30 | 9.60 | 6.95 | 5.50 | % | 0.03 | 4 | 0 | 0.94 | 0.29 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 2:58:54 PM EST | |
| 275.00 | 5.50 | 6.80 | 6.15 | 5.70 | -13.90 | -70.92% | 0.02 | 89 | 44 | 0.95 | 0.26 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 277.50 | 3.00 | 6.60 | 4.80 | 7.12 | -12.59 | -63.88% | 0.02 | 1 | 2 | 0.96 | 0.24 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 280.00 | 3.20 | 5.60 | 4.40 | 5.04 | -9.96 | -66.40% | 0.02 | 3 | 40 | 0.96 | 0.22 | 0.01 | -0.77 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 282.50 | 2.95 | 5.10 | 4.03 | 18.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.97 | 0.20 | 0.01 | -0.73 | 5/27/2026 | 5/29/2026 2:58:54 PM EST |
| 285.00 | 2.55 | 4.60 | 3.58 | 3.12 | -10.57 | -77.21% | 0.01 | 17 | 41 | 0.96 | 0.18 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 287.50 | 2.05 | 6.70 | 4.38 | 4.78 | -5.85 | -55.04% | 0.02 | 1 | 2 | 0.95 | 0.17 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 290.00 | 2.15 | 3.70 | 2.93 | 3.37 | -6.38 | -65.44% | 0.01 | 5 | 1,649 | 0.98 | 0.15 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 292.50 | 1.60 | 3.40 | 2.50 | 15.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.14 | 0.01 | -0.57 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 295.00 | 1.10 | 3.80 | 2.45 | 3.30 | -4.25 | -56.30% | 0.01 | 1 | 3 | 1.00 | 0.13 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 297.50 | 1.20 | 3.70 | 2.45 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.11 | 0.01 | -0.50 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 300.00 | 0.25 | 3.10 | 1.68 | 1.72 | -4.68 | -73.13% | 0.01 | 3 | 18 | 0.93 | 0.10 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 302.50 | 1.10 | 2.85 | 1.98 | 1.69 | -5.81 | -77.47% | 0.01 | 5 | 2 | 1.03 | 0.09 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 305.00 | 0.45 | 6.30 | 3.38 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.23 | 0.08 | 0.00 | -0.39 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 307.50 | 0.50 | 5.60 | 3.05 | % | 0.01 | 0 | 0 | 1.21 | 0.07 | 0.00 | -0.36 | 5/29/2026 2:58:54 PM EST | |||
| 310.00 | 0.45 | 2.95 | 1.70 | 1.80 | -3.20 | -64.00% | 0.01 | 2 | 380 | 1.09 | 0.07 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 312.50 | 0.10 | 5.60 | 2.85 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.06 | 0.00 | -0.31 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 315.00 | 0.10 | 4.50 | 2.30 | 3.58 | -3.41 | -48.79% | 0.01 | 1 | 2 | 1.14 | 0.05 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 317.50 | 0.05 | 5.10 | 2.58 | % | 0.01 | 0 | 0 | 1.18 | 0.05 | 0.00 | -0.26 | 5/29/2026 2:58:54 PM EST | |||
| 320.00 | 0.10 | 2.65 | 1.38 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.08 | 0.04 | 0.00 | -0.25 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 322.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.68 | 0.03 | 0.00 | -0.20 | 5/29/2026 2:58:54 PM EST | |||
| 325.00 | 0.15 | 4.60 | 2.38 | 1.00 | -6.07 | -85.86% | 0.01 | 1 | 3 | 1.29 | 0.03 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 327.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.73 | 0.03 | 0.00 | -0.16 | 5/29/2026 2:58:54 PM EST | |||
| 330.00 | 0.00 | 2.40 | 1.20 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.02 | 0.00 | -0.15 | 5/21/2026 | 5/29/2026 2:58:54 PM EST |
| 332.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.78 | 0.02 | 0.00 | -0.13 | 5/29/2026 2:58:54 PM EST | |||
| 335.00 | 0.00 | 3.80 | 1.90 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.02 | 0.00 | -0.12 | 5/21/2026 | 5/29/2026 2:58:54 PM EST |
| 337.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.84 | 0.02 | 0.00 | -0.10 | 5/29/2026 2:58:54 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.88 | 0.01 | 0.00 | -0.09 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 342.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.00 | -0.08 | 5/29/2026 2:58:54 PM EST | |||
| 345.00 | 0.10 | 4.50 | 2.30 | 0.34 | -1.36 | -80.00% | 0.01 | 3 | 13 | 1.45 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 347.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.00 | -0.06 | 5/29/2026 2:58:54 PM EST | |||
| 350.00 | 0.00 | 4.40 | 2.20 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/29/2026 2:58:54 PM EST |
| 352.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.99 | 0.01 | 0.00 | -0.05 | 5/29/2026 2:58:54 PM EST | |||
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.02 | 0.01 | 0.00 | -0.04 | 5/29/2026 2:58:54 PM EST | |||
| 357.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.05 | 0.01 | 0.00 | -0.04 | 5/29/2026 2:58:54 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.08 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 362.50 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.03 | 5/29/2026 2:58:54 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.03 | 5/29/2026 2:58:54 PM EST | |||
| 367.50 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 5/29/2026 2:58:54 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/29/2026 2:58:54 PM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.02 | 5/29/2026 2:58:54 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:54 PM EST | |||
| 377.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:54 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:54 PM EST | |||
| 385.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:54 PM EST | |||
| 390.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:54 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 400.00 | 0.00 | 0.55 | 0.28 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 125.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:58:54 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:58:54 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:54 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | 0.10 | -0.38 | -79.17% | 0.01 | 1 | 3 | 2.15 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.11 | -3.39 | -96.86% | 0.00 | 5 | 5 | 1.99 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.38 | +0.25 | +192.31% | 0.00 | 1 | 40 | 1.65 | 0.00 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 382 | 1.59 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.25 | +0.02 | +1.63% | 0.00 | 2 | 3 | 1.87 | -0.01 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 0.99 | +0.24 | +32.00% | 0.01 | 11 | 1,011 | 1.30 | -0.02 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 190.00 | 0.05 | 2.60 | 1.33 | 1.48 | +1.28 | +640.00% | 0.01 | 2 | 6 | 1.90 | -0.03 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 195.00 | 0.05 | 2.10 | 1.08 | 0.85 | +0.46 | +117.95% | 0.01 | 3 | 13 | 1.07 | -0.05 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 200.00 | 0.40 | 2.00 | 1.20 | 1.95 | +1.12 | +134.94% | 0.01 | 7 | 45 | 1.09 | -0.06 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 202.50 | 0.00 | 1.70 | 0.85 | 1.10 | % | 0.00 | 1 | 0 | 1.09 | -0.07 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 2:58:54 PM EST | |
| 205.00 | 0.00 | 2.30 | 1.15 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.08 | -0.08 | 0.00 | -0.56 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 207.50 | 0.40 | 1.70 | 1.05 | % | 0.01 | 0 | 0 | 1.09 | -0.10 | 0.00 | -0.60 | 5/29/2026 2:58:54 PM EST | |||
| 210.00 | 0.00 | 1.80 | 0.90 | 2.00 | -2.10 | -51.22% | 0.00 | 6 | 23 | 1.19 | -0.11 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 212.50 | 0.00 | 3.10 | 1.55 | 2.25 | % | 0.01 | 13 | 0 | 1.04 | -0.13 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 2:58:54 PM EST | |
| 215.00 | 0.00 | 3.30 | 1.65 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.18 | -0.14 | 0.01 | -0.73 | 5/21/2026 | 5/29/2026 2:58:54 PM EST |
| 217.50 | 0.05 | 4.70 | 2.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.16 | 0.01 | -0.79 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 220.00 | 1.65 | 3.50 | 2.58 | 2.88 | +1.13 | +64.58% | 0.01 | 20 | 77 | 0.92 | -0.18 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 222.50 | 0.00 | 4.30 | 2.15 | 4.10 | % | 0.01 | 9 | 0 | 1.00 | -0.20 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 2:58:54 PM EST | |
| 225.00 | 0.60 | 4.60 | 2.60 | 5.14 | +3.29 | +177.84% | 0.01 | 34 | 34 | 1.05 | -0.22 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 227.50 | 3.20 | 7.20 | 5.20 | 5.80 | % | 0.02 | 1 | 0 | 1.02 | -0.24 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:58:54 PM EST | |
| 230.00 | 0.65 | 5.60 | 3.13 | 4.90 | +2.20 | +81.49% | 0.01 | 5 | 278 | 1.01 | -0.26 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 232.50 | 4.60 | 5.80 | 5.20 | 5.80 | % | 0.02 | 50 | 0 | 0.99 | -0.28 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST | |
| 235.00 | 5.00 | 7.00 | 6.00 | 7.70 | +3.98 | +106.99% | 0.03 | 5 | 192 | 1.00 | -0.31 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 237.50 | 5.70 | 9.90 | 7.80 | 7.75 | +4.85 | +167.25% | 0.03 | 18 | 3 | 1.06 | -0.33 | 0.01 | -1.05 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 240.00 | 6.40 | 8.60 | 7.50 | 9.21 | +5.21 | +130.25% | 0.03 | 14 | 64 | 1.01 | -0.36 | 0.01 | -1.07 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 242.50 | 7.30 | 10.80 | 9.05 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.07 | -0.39 | 0.01 | -1.08 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 245.00 | 8.30 | 10.30 | 9.30 | 11.36 | +6.46 | +131.84% | 0.04 | 60 | 43 | 1.02 | -0.41 | 0.01 | -1.09 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 247.50 | 9.20 | 13.70 | 11.45 | 11.98 | +5.98 | +99.67% | 0.05 | 10 | 3 | 1.05 | -0.44 | 0.01 | -1.10 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 250.00 | 10.30 | 12.60 | 11.45 | 13.90 | +7.90 | +131.67% | 0.05 | 33 | 1,996 | 1.10 | -0.47 | 0.01 | -1.09 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 252.50 | 11.60 | 14.70 | 13.15 | 14.36 | +8.26 | +135.41% | 0.05 | 3 | 24 | 1.09 | -0.50 | 0.01 | -1.09 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 255.00 | 13.00 | 14.90 | 13.95 | 14.00 | +1.60 | +12.91% | 0.05 | 45 | 6 | 1.06 | -0.53 | 0.01 | -1.08 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 257.50 | 14.40 | 18.70 | 16.55 | 15.50 | +6.31 | +68.67% | 0.06 | 39 | 12 | 1.06 | -0.56 | 0.01 | -1.06 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 260.00 | 15.70 | 17.70 | 16.70 | 19.30 | +9.10 | +89.22% | 0.06 | 30 | 123 | 1.03 | -0.58 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 262.50 | 17.00 | 21.40 | 19.20 | 13.40 | +2.40 | +21.82% | 0.07 | 1 | 47 | 1.04 | -0.61 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 265.00 | 18.60 | 21.60 | 20.10 | 22.40 | +10.50 | +88.24% | 0.08 | 3 | 13 | 1.02 | -0.64 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 267.50 | 19.20 | 23.90 | 21.55 | 12.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.99 | -0.66 | 0.01 | -0.96 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 270.00 | 21.20 | 25.50 | 23.35 | 22.10 | +9.70 | +78.23% | 0.09 | 10 | 28 | 1.00 | -0.69 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 272.50 | 22.70 | 26.90 | 24.80 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | -0.71 | 0.01 | -0.89 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 275.00 | 24.00 | 29.00 | 26.50 | 23.92 | +7.42 | +44.97% | 0.10 | 1 | 22 | 1.04 | -0.74 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 277.50 | 25.10 | 31.40 | 28.25 | 28.90 | +10.95 | +61.01% | 0.10 | 2 | 4 | 1.04 | -0.76 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 280.00 | 27.90 | 32.90 | 30.40 | 34.35 | +19.35 | +129.00% | 0.11 | 1 | 12 | 0.95 | -0.78 | 0.01 | -0.77 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 282.50 | 28.90 | 36.50 | 32.70 | 36.18 | +16.58 | +84.60% | 0.12 | 1 | 1 | 1.03 | -0.80 | 0.01 | -0.73 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 285.00 | 31.70 | 36.90 | 34.30 | 20.07 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.35 | -0.81 | 0.01 | -0.69 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 287.50 | 33.90 | 39.00 | 36.45 | % | 0.13 | 0 | 0 | 1.36 | -0.83 | 0.01 | -0.65 | 5/29/2026 2:58:54 PM EST | |||
| 290.00 | 35.60 | 41.30 | 38.45 | 23.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.38 | -0.85 | 0.01 | -0.61 | 5/27/2026 | 5/29/2026 2:58:54 PM EST |
| 292.50 | 37.40 | 43.50 | 40.45 | % | 0.14 | 0 | 0 | 1.38 | -0.86 | 0.01 | -0.57 | 5/29/2026 2:58:54 PM EST | |||
| 295.00 | 40.00 | 45.70 | 42.85 | 37.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.40 | -0.87 | 0.01 | -0.54 | 5/15/2026 | 5/29/2026 2:58:54 PM EST |
| 297.50 | 42.30 | 47.90 | 45.10 | % | 0.15 | 0 | 0 | 1.43 | -0.89 | 0.01 | -0.50 | 5/29/2026 2:58:54 PM EST | |||
| 300.00 | 44.20 | 50.20 | 47.20 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.45 | -0.90 | 0.01 | -0.48 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 302.50 | 47.40 | 52.50 | 49.95 | % | 0.17 | 0 | 0 | 1.46 | -0.91 | 0.01 | -0.44 | 5/29/2026 2:58:54 PM EST | |||
| 305.00 | 48.50 | 54.80 | 51.65 | % | 0.17 | 0 | 0 | 1.49 | -0.92 | 0.00 | -0.39 | 5/29/2026 2:58:54 PM EST | |||
| 307.50 | 50.40 | 57.10 | 53.75 | % | 0.17 | 0 | 0 | 1.51 | -0.93 | 0.00 | -0.36 | 5/29/2026 2:58:54 PM EST | |||
| 310.00 | 53.00 | 59.50 | 56.25 | % | 0.18 | 0 | 0 | 1.54 | -0.93 | 0.00 | -0.34 | 5/29/2026 2:58:54 PM EST | |||
| 312.50 | 55.10 | 62.90 | 59.00 | % | 0.19 | 0 | 0 | 1.56 | -0.94 | 0.00 | -0.31 | 5/29/2026 2:58:54 PM EST | |||
| 315.00 | 59.20 | 65.30 | 62.25 | % | 0.20 | 0 | 0 | 1.56 | -0.95 | 0.00 | -0.29 | 5/29/2026 2:58:54 PM EST | |||
| 317.50 | 60.00 | 67.40 | 63.70 | % | 0.20 | 0 | 0 | 1.61 | -0.95 | 0.00 | -0.26 | 5/29/2026 2:58:54 PM EST | |||
| 320.00 | 62.30 | 70.20 | 66.25 | % | 0.21 | 0 | 0 | 1.68 | -0.96 | 0.00 | -0.25 | 5/29/2026 2:58:54 PM EST | |||
| 322.50 | 65.00 | 72.60 | 68.80 | % | 0.21 | 0 | 0 | 1.69 | -0.97 | 0.00 | -0.20 | 5/29/2026 2:58:54 PM EST | |||
| 325.00 | 67.20 | 75.00 | 71.10 | % | 0.22 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.19 | 5/29/2026 2:58:54 PM EST | |||
| 327.50 | 69.60 | 77.20 | 73.40 | % | 0.22 | 0 | 0 | 1.77 | -0.97 | 0.00 | -0.16 | 5/29/2026 2:58:54 PM EST | |||
| 330.00 | 72.10 | 79.90 | 76.00 | % | 0.23 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.15 | 5/29/2026 2:58:54 PM EST | |||
| 332.50 | 74.50 | 82.30 | 78.40 | % | 0.24 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.13 | 5/29/2026 2:58:54 PM EST | |||
| 335.00 | 77.00 | 84.60 | 80.80 | 56.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.81 | -0.98 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 337.50 | 79.40 | 87.30 | 83.35 | % | 0.25 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.10 | 5/29/2026 2:58:54 PM EST | |||
| 340.00 | 82.00 | 89.40 | 85.70 | 68.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.91 | -0.99 | 0.00 | -0.09 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 342.50 | 84.40 | 92.20 | 88.30 | % | 0.26 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.08 | 5/29/2026 2:58:54 PM EST | |||
| 345.00 | 87.00 | 94.00 | 90.50 | 64.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.85 | -0.99 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 347.50 | 89.30 | 97.00 | 93.15 | % | 0.27 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.06 | 5/29/2026 2:58:54 PM EST | |||
| 350.00 | 92.00 | 99.30 | 95.65 | 103.57 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.97 | -0.99 | 0.00 | -0.06 | 5/19/2026 | 5/29/2026 2:58:54 PM EST |
| 352.50 | 94.30 | 102.10 | 98.20 | 73.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.98 | -0.99 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 2:58:54 PM EST |
| 355.00 | 96.70 | 104.10 | 100.40 | 75.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.02 | -0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 2:58:54 PM EST |
| 357.50 | 99.20 | 106.70 | 102.95 | % | 0.29 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.04 | 5/29/2026 2:58:54 PM EST | |||
| 360.00 | 101.70 | 108.30 | 105.00 | 105.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.07 | -1.00 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 2:58:54 PM EST |
| 362.50 | 104.20 | 111.70 | 107.95 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.03 | 5/29/2026 2:58:54 PM EST | |||
| 365.00 | 106.70 | 114.30 | 110.50 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.03 | 5/29/2026 2:58:54 PM EST | |||
| 367.50 | 109.20 | 116.90 | 113.05 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:58:54 PM EST | |||
| 370.00 | 111.70 | 118.90 | 115.30 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:58:54 PM EST | |||
| 372.50 | 114.20 | 121.40 | 117.80 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:58:54 PM EST | |||
| 375.00 | 116.60 | 123.30 | 119.95 | 115.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.21 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 2:58:54 PM EST |
| 377.50 | 119.10 | 126.90 | 123.00 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:54 PM EST | |||
| 380.00 | 121.60 | 129.40 | 125.50 | 132.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.25 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 2:58:54 PM EST |
| 385.00 | 126.60 | 134.10 | 130.35 | 105.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.33 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:54 PM EST |
| 390.00 | 131.60 | 138.40 | 135.00 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:54 PM EST | |||
| 395.00 | 136.60 | 144.10 | 140.35 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 400.00 | 141.60 | 149.10 | 145.35 | % | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST |