Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $420.35 as of 8/7/2026 7:17:45 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 | 318.50 | 322.25 | 320.38 | 323.05 | 0.00 | 0.00% | 3.20 | 0 | 21 | 2.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 313.55 | 317.55 | 315.55 | 339.30 | 0.00 | 0.00% | 3.01 | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 308.60 | 312.30 | 310.45 | 350.32 | 0.00 | 0.00% | 2.82 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 303.55 | 307.30 | 305.43 | 295.99 | 0.00 | 0.00% | 2.66 | 0 | 13 | 2.16 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 298.55 | 302.35 | 300.45 | 315.15 | 0.00 | 0.00% | 2.50 | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 293.65 | 297.65 | 295.65 | 299.05 | 0.00 | 0.00% | 2.37 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 288.60 | 292.40 | 290.50 | % | 2.23 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 135.00 | 283.65 | 287.40 | 285.53 | % | 2.12 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 140.00 | 278.70 | 282.45 | 280.58 | 246.35 | 0.00 | 0.00% | 2.00 | 0 | 24 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 273.75 | 277.45 | 275.60 | 283.30 | 0.00 | 0.00% | 1.90 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 268.70 | 272.80 | 270.75 | 241.00 | 0.00 | 0.00% | 1.80 | 0 | 47 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 263.80 | 267.50 | 265.65 | 284.48 | 0.00 | 0.00% | 1.71 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 258.80 | 262.80 | 260.80 | 240.60 | 0.00 | 0.00% | 1.63 | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 253.85 | 257.55 | 255.70 | 220.30 | 0.00 | 0.00% | 1.55 | 0 | 24 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 248.80 | 252.60 | 250.70 | 214.82 | 0.00 | 0.00% | 1.47 | 0 | 249 | 1.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 243.85 | 247.95 | 245.90 | 264.57 | 0.00 | 0.00% | 1.41 | 0 | 54 | 1.52 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 239.00 | 242.90 | 240.95 | 237.70 | 0.00 | 0.00% | 1.34 | 0 | 168 | 1.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 233.85 | 238.00 | 235.93 | 249.82 | 0.00 | 0.00% | 1.28 | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 228.80 | 232.70 | 230.75 | 226.21 | 0.00 | 0.00% | 1.21 | 0 | 41 | 1.40 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 223.90 | 228.05 | 225.98 | 182.00 | 0.00 | 0.00% | 1.16 | 0 | 172 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 219.00 | 222.75 | 220.88 | 219.99 | +12.38 | +5.97% | 1.10 | 1 | 141 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 209.05 | 213.05 | 211.05 | 205.00 | 0.00 | 0.00% | 1.01 | 0 | 128 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 199.00 | 203.20 | 201.10 | 174.51 | 0.00 | 0.00% | 0.91 | 0 | 166 | 1.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 189.10 | 193.20 | 191.15 | 193.87 | 0.00 | 0.00% | 0.83 | 0 | 295 | 1.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 179.75 | 182.45 | 181.10 | 144.65 | 0.00 | 0.00% | 0.75 | 0 | 285 | 0.96 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 169.85 | 172.50 | 171.18 | 170.87 | +0.22 | +0.13% | 0.68 | 61 | 943 | 0.95 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 260.00 | 159.90 | 162.60 | 161.25 | 129.25 | 0.00 | 0.00% | 0.62 | 0 | 663 | 0.89 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 270.00 | 150.00 | 152.70 | 151.35 | 146.79 | 0.00 | 0.00% | 0.56 | 0 | 284 | 0.82 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 280.00 | 140.05 | 142.80 | 141.43 | 141.05 | 0.00 | 0.00% | 0.51 | 0 | 809 | 0.77 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 290.00 | 130.15 | 132.95 | 131.55 | 119.10 | 0.00 | 0.00% | 0.45 | 0 | 1,901 | 0.71 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 300.00 | 120.20 | 123.20 | 121.70 | 119.43 | 0.00 | 0.00% | 0.41 | 0 | 2,362 | 0.67 | 0.98 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 310.00 | 110.75 | 113.35 | 112.05 | 110.56 | 0.00 | 0.00% | 0.36 | 0 | 585 | 0.60 | 0.97 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 320.00 | 101.05 | 103.65 | 102.35 | 103.87 | 0.00 | 0.00% | 0.32 | 0 | 718 | 0.57 | 0.96 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 330.00 | 91.45 | 93.95 | 92.70 | 95.93 | 0.00 | 0.00% | 0.28 | 0 | 674 | 0.53 | 0.95 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 340.00 | 82.05 | 84.60 | 83.33 | 81.45 | 0.00 | 0.00% | 0.25 | 0 | 1,721 | 0.41 | 0.93 | 0.00 | -0.13 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 350.00 | 72.90 | 75.05 | 73.98 | 73.27 | -1.83 | -2.44% | 0.21 | 3 | 2,775 | 0.41 | 0.91 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 360.00 | 64.05 | 66.35 | 65.20 | 61.90 | -4.12 | -6.25% | 0.18 | 65 | 2,446 | 0.41 | 0.88 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 370.00 | 55.65 | 57.55 | 56.60 | 55.90 | -2.04 | -3.53% | 0.15 | 36 | 1,150 | 0.41 | 0.84 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 380.00 | 47.75 | 49.85 | 48.80 | 47.85 | -3.95 | -7.63% | 0.13 | 95 | 1,512 | 0.41 | 0.79 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 390.00 | 40.40 | 42.40 | 41.40 | 42.08 | -0.22 | -0.52% | 0.11 | 36 | 5,651 | 0.40 | 0.74 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 400.00 | 33.90 | 35.60 | 34.75 | 33.99 | -0.81 | -2.33% | 0.09 | 198 | 7,772 | 0.40 | 0.67 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 410.00 | 28.05 | 29.50 | 28.78 | 28.50 | -2.06 | -6.75% | 0.07 | 60 | 3,986 | 0.40 | 0.61 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 420.00 | 23.00 | 23.95 | 23.48 | 22.75 | -1.25 | -5.21% | 0.06 | 752 | 6,629 | 0.40 | 0.54 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 430.00 | 18.70 | 19.50 | 19.10 | 18.50 | -1.85 | -9.10% | 0.04 | 230 | 8,703 | 0.40 | 0.47 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 440.00 | 14.55 | 15.85 | 15.20 | 14.55 | -1.45 | -9.07% | 0.03 | 347 | 6,596 | 0.40 | 0.40 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 450.00 | 11.60 | 12.35 | 11.98 | 12.04 | -0.86 | -6.67% | 0.03 | 321 | 3,741 | 0.40 | 0.34 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 460.00 | 9.15 | 9.65 | 9.40 | 9.16 | -2.16 | -19.09% | 0.02 | 104 | 2,669 | 0.40 | 0.28 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 470.00 | 7.00 | 7.55 | 7.28 | 7.30 | -1.11 | -13.20% | 0.02 | 957 | 5,354 | 0.40 | 0.23 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 480.00 | 5.45 | 5.90 | 5.68 | 5.40 | -1.30 | -19.41% | 0.01 | 110 | 5,419 | 0.41 | 0.19 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 490.00 | 3.95 | 4.45 | 4.20 | 4.27 | -0.92 | -17.73% | 0.01 | 107 | 1,929 | 0.40 | 0.15 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 500.00 | 3.20 | 3.55 | 3.38 | 3.35 | -0.74 | -18.10% | 0.01 | 146 | 5,736 | 0.41 | 0.12 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 510.00 | 2.43 | 2.82 | 2.63 | 2.50 | -0.93 | -27.12% | 0.01 | 77 | 3,289 | 0.42 | 0.10 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 520.00 | 1.87 | 2.21 | 2.04 | 2.08 | -0.37 | -15.11% | 0.00 | 13 | 2,185 | 0.42 | 0.08 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 530.00 | 1.43 | 1.72 | 1.58 | 1.47 | -0.51 | -25.76% | 0.00 | 14 | 2,951 | 0.42 | 0.06 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 540.00 | 1.11 | 1.37 | 1.24 | 1.16 | -0.31 | -21.09% | 0.00 | 21 | 1,341 | 0.43 | 0.05 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 550.00 | 0.76 | 1.04 | 0.90 | 0.89 | -0.21 | -19.10% | 0.00 | 4 | 672 | 0.43 | 0.04 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 560.00 | 0.63 | 0.81 | 0.72 | 0.66 | -0.27 | -29.04% | 0.00 | 5 | 1,861 | 0.44 | 0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 570.00 | 0.46 | 0.70 | 0.58 | 0.50 | -0.22 | -30.56% | 0.00 | 15 | 1,245 | 0.44 | 0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 580.00 | 0.35 | 0.51 | 0.43 | 0.40 | -0.24 | -37.50% | 0.00 | 1 | 411 | 0.44 | 0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 590.00 | 0.21 | 0.59 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.45 | 0.02 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 600.00 | 0.21 | 0.34 | 0.28 | 0.24 | -0.19 | -44.19% | 0.00 | 30 | 929 | 0.45 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 610.00 | 0.07 | 0.47 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.46 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 620.00 | 0.12 | 0.43 | 0.28 | 0.13 | -0.16 | -55.18% | 0.00 | 20 | 829 | 0.48 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 630.00 | 0.02 | 0.40 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.46 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 640.00 | 0.01 | 0.38 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.47 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 650.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.47 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 660.00 | 0.01 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.47 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 670.00 | 0.03 | 0.20 | 0.12 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 1,779 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 680.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 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 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 1.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.01 | 0.29 | 0.15 | 0.04 | -0.07 | -63.64% | 0.00 | 673 | 1,465 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 0.01 | 0.29 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 1,271 | 753 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 891 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 0.01 | 0.29 | 0.15 | 0.14 | +0.10 | +250.00% | 0.00 | 1,437 | 473 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 0.01 | 0.23 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 222 | 265 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 0.01 | 0.29 | 0.15 | 0.06 | -0.01 | -14.29% | 0.00 | 632 | 294 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 303 | 874 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 50 | 911 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.12 | -70.59% | 0.00 | 19 | 352 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.04 | -30.77% | 0.00 | 13 | 712 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.31 | 0.16 | 0.08 | -0.01 | -11.12% | 0.00 | 59 | 717 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.01 | -10.00% | 0.00 | 34 | 249 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 0.01 | 0.31 | 0.16 | 0.07 | -0.03 | -30.00% | 0.00 | 205 | 1,484 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 0.01 | 0.32 | 0.17 | 0.08 | -0.02 | -20.00% | 0.00 | 172 | 525 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 0.01 | 0.32 | 0.17 | 0.10 | -0.01 | -9.10% | 0.00 | 278 | 2,032 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 0.06 | 0.31 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 706 | 944 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 0.04 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,834 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 0.01 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,973 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 0.06 | 0.16 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,770 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 0.04 | 0.25 | 0.15 | 0.11 | -0.07 | -38.89% | 0.00 | 542 | 2,332 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 0.06 | 0.28 | 0.17 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 11,098 | 0.67 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 0.15 | 0.23 | 0.19 | 0.16 | -0.09 | -36.00% | 0.00 | 75 | 10,324 | 0.64 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 260.00 | 0.14 | 0.28 | 0.21 | 0.23 | -0.11 | -32.36% | 0.00 | 2 | 8,799 | 0.60 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 270.00 | 0.19 | 0.32 | 0.26 | 0.26 | -0.07 | -21.22% | 0.00 | 3 | 7,015 | 0.58 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 280.00 | 0.24 | 0.52 | 0.38 | 0.28 | -0.22 | -44.00% | 0.00 | 282 | 5,329 | 0.56 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 290.00 | 0.22 | 0.44 | 0.33 | 0.37 | -0.18 | -32.73% | 0.00 | 104 | 5,492 | 0.51 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 300.00 | 0.43 | 0.58 | 0.51 | 0.49 | -0.21 | -30.00% | 0.00 | 62 | 5,809 | 0.50 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 310.00 | 0.60 | 0.72 | 0.66 | 0.69 | -0.22 | -24.18% | 0.00 | 62 | 1,510 | 0.48 | -0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 320.00 | 0.90 | 1.10 | 1.00 | 0.92 | -0.38 | -29.24% | 0.00 | 140 | 9,485 | 0.47 | -0.04 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 330.00 | 1.21 | 1.53 | 1.37 | 1.35 | -0.36 | -21.06% | 0.00 | 185 | 6,875 | 0.46 | -0.05 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 340.00 | 1.79 | 2.02 | 1.91 | 1.93 | -0.65 | -25.20% | 0.01 | 95 | 7,707 | 0.44 | -0.07 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 350.00 | 2.58 | 2.77 | 2.68 | 2.80 | -0.63 | -18.37% | 0.01 | 177 | 6,264 | 0.43 | -0.09 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 360.00 | 3.65 | 4.00 | 3.83 | 3.98 | -0.92 | -18.78% | 0.01 | 248 | 8,125 | 0.43 | -0.12 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 370.00 | 5.20 | 5.50 | 5.35 | 5.55 | -1.00 | -15.27% | 0.01 | 339 | 5,137 | 0.42 | -0.16 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 380.00 | 7.25 | 7.75 | 7.50 | 7.43 | -1.47 | -16.52% | 0.02 | 522 | 7,743 | 0.42 | -0.21 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 390.00 | 9.85 | 10.40 | 10.13 | 10.42 | -1.23 | -10.56% | 0.03 | 592 | 2,748 | 0.41 | -0.26 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 400.00 | 13.15 | 13.65 | 13.40 | 13.70 | -1.60 | -10.46% | 0.03 | 97 | 16,129 | 0.41 | -0.33 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 410.00 | 17.20 | 18.00 | 17.60 | 17.95 | -0.96 | -5.08% | 0.04 | 115 | 10,392 | 0.41 | -0.39 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 420.00 | 21.80 | 22.55 | 22.18 | 22.89 | -1.15 | -4.79% | 0.05 | 191 | 9,429 | 0.40 | -0.46 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 430.00 | 27.20 | 28.20 | 27.70 | 28.30 | -1.10 | -3.75% | 0.06 | 41 | 2,552 | 0.40 | -0.53 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 440.00 | 33.15 | 34.60 | 33.88 | 34.71 | -0.99 | -2.78% | 0.08 | 5 | 5,873 | 0.40 | -0.60 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 450.00 | 39.85 | 41.55 | 40.70 | 41.35 | -0.45 | -1.08% | 0.09 | 13 | 1,649 | 0.40 | -0.66 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 460.00 | 47.35 | 49.10 | 48.23 | 52.95 | -0.10 | -0.19% | 0.10 | 3 | 446 | 0.41 | -0.72 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 470.00 | 55.00 | 57.05 | 56.03 | 61.25 | +4.53 | +7.99% | 0.12 | 3 | 123 | 0.40 | -0.77 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 480.00 | 63.25 | 65.50 | 64.38 | 96.99 | 0.00 | 0.00% | 0.13 | 0 | 193 | 0.40 | -0.81 | 0.00 | -0.19 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 490.00 | 72.00 | 74.30 | 73.15 | 88.40 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.40 | -0.85 | 0.00 | -0.17 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 500.00 | 81.10 | 83.40 | 82.25 | 82.35 | -13.15 | -13.77% | 0.16 | 1 | 344 | 0.40 | -0.88 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 510.00 | 90.05 | 92.70 | 91.38 | 134.10 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.39 | -0.90 | 0.00 | -0.12 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 520.00 | 99.50 | 102.15 | 100.83 | 104.65 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.48 | -0.92 | 0.00 | -0.11 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 530.00 | 109.15 | 111.80 | 110.48 | 144.90 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.49 | -0.94 | 0.00 | -0.09 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 540.00 | 119.25 | 121.55 | 120.40 | 125.90 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.51 | -0.95 | 0.00 | -0.08 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 550.00 | 128.55 | 131.80 | 130.18 | 148.86 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.53 | -0.96 | 0.00 | -0.06 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 560.00 | 138.45 | 141.75 | 140.10 | 176.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.05 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 570.00 | 148.45 | 151.70 | 150.08 | 131.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.05 | 7/9/2026 | 8/7/2026 3:59:57 PM EST |
| 580.00 | 158.50 | 161.70 | 160.10 | 187.97 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 590.00 | 168.55 | 171.65 | 170.10 | 192.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 600.00 | 178.60 | 181.55 | 180.08 | 201.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 610.00 | 188.70 | 191.50 | 190.10 | 197.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 620.00 | 198.70 | 201.45 | 200.08 | 203.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 630.00 | 208.80 | 211.45 | 210.13 | % | 0.33 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 640.00 | 218.80 | 221.45 | 220.13 | 208.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 8/7/2026 3:59:57 PM EST |
| 650.00 | 228.80 | 231.45 | 230.13 | 223.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 8/7/2026 3:59:57 PM EST |
| 660.00 | 238.00 | 242.15 | 240.08 | 253.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 670.00 | 248.10 | 252.10 | 250.10 | 243.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:57 PM EST |
| 680.00 | 258.00 | 262.10 | 260.05 | 270.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |