Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $430.65 as of 8/18/2026 8:19:36 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 | 205.05 | 208.70 | 206.88 | % | 0.92 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 230.00 | 200.15 | 203.70 | 201.93 | % | 0.88 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 235.00 | 195.10 | 198.75 | 196.93 | % | 0.84 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 240.00 | 190.25 | 193.75 | 192.00 | % | 0.80 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 245.00 | 185.25 | 188.80 | 187.03 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 250.00 | 180.25 | 184.00 | 182.13 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 255.00 | 175.20 | 178.85 | 177.03 | % | 0.69 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 260.00 | 170.30 | 174.45 | 172.38 | % | 0.66 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 265.00 | 165.45 | 168.90 | 167.18 | % | 0.63 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 270.00 | 160.25 | 163.95 | 162.10 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 275.00 | 155.45 | 159.45 | 157.45 | % | 0.57 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 280.00 | 150.50 | 154.00 | 152.25 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 285.00 | 145.55 | 149.05 | 147.30 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/17/2026 3:59:57 PM EST | |||
| 290.00 | 140.50 | 144.10 | 142.30 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/17/2026 3:59:57 PM EST | |||
| 295.00 | 135.65 | 139.15 | 137.40 | % | 0.47 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 8/17/2026 3:59:57 PM EST | |||
| 300.00 | 130.70 | 134.55 | 132.63 | % | 0.44 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 8/17/2026 3:59:57 PM EST | |||
| 305.00 | 125.60 | 129.50 | 127.55 | % | 0.42 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 8/17/2026 3:59:57 PM EST | |||
| 310.00 | 120.85 | 124.85 | 122.85 | % | 0.40 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 8/17/2026 3:59:57 PM EST | |||
| 315.00 | 115.80 | 119.75 | 117.78 | % | 0.37 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 8/17/2026 3:59:57 PM EST | |||
| 320.00 | 111.05 | 114.90 | 112.98 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 8/17/2026 3:59:57 PM EST | |||
| 325.00 | 106.10 | 109.75 | 107.93 | % | 0.33 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 8/17/2026 3:59:57 PM EST | |||
| 330.00 | 101.15 | 104.90 | 103.03 | % | 0.31 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 8/17/2026 3:59:57 PM EST | |||
| 335.00 | 96.30 | 100.05 | 98.18 | % | 0.29 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.06 | 8/17/2026 3:59:57 PM EST | |||
| 340.00 | 91.60 | 95.25 | 93.43 | % | 0.27 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 8/17/2026 3:59:57 PM EST | |||
| 345.00 | 87.15 | 90.45 | 88.80 | % | 0.26 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.07 | 8/17/2026 3:59:57 PM EST | |||
| 350.00 | 82.00 | 85.70 | 83.85 | % | 0.24 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.08 | 8/17/2026 3:59:57 PM EST | |||
| 355.00 | 77.55 | 81.00 | 79.28 | % | 0.22 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.09 | 8/17/2026 3:59:57 PM EST | |||
| 360.00 | 72.75 | 76.40 | 74.58 | % | 0.21 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.11 | 8/17/2026 3:59:57 PM EST | |||
| 365.00 | 68.15 | 71.85 | 70.00 | % | 0.19 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.12 | 8/17/2026 3:59:57 PM EST | |||
| 370.00 | 64.35 | 66.65 | 65.50 | 65.60 | % | 0.18 | 1 | 0 | 0.36 | 0.90 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 375.00 | 59.55 | 62.85 | 61.20 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.15 | 8/17/2026 3:59:57 PM EST | |||
| 380.00 | 55.05 | 58.30 | 56.68 | % | 0.15 | 0 | 0 | 0.35 | 0.86 | 0.00 | -0.16 | 8/17/2026 3:59:57 PM EST | |||
| 385.00 | 51.00 | 54.60 | 52.80 | % | 0.14 | 0 | 0 | 0.35 | 0.84 | 0.00 | -0.18 | 8/17/2026 3:59:57 PM EST | |||
| 390.00 | 47.05 | 50.60 | 48.83 | % | 0.13 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.19 | 8/17/2026 3:59:57 PM EST | |||
| 395.00 | 43.20 | 46.80 | 45.00 | 41.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.35 | 0.78 | 0.01 | -0.20 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 400.00 | 39.55 | 42.70 | 41.13 | 44.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | 0.75 | 0.01 | -0.21 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 405.00 | 36.00 | 39.30 | 37.65 | % | 0.09 | 0 | 0 | 0.35 | 0.72 | 0.01 | -0.23 | 8/17/2026 3:59:57 PM EST | |||
| 410.00 | 32.65 | 35.90 | 34.28 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.01 | -0.23 | 8/17/2026 3:59:57 PM EST | |||
| 415.00 | 29.55 | 32.85 | 31.20 | 29.37 | % | 0.08 | 2 | 0 | 0.36 | 0.65 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 420.00 | 26.55 | 29.95 | 28.25 | 28.03 | +0.36 | +1.31% | 0.07 | 4 | 1 | 0.35 | 0.62 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 425.00 | 23.85 | 26.75 | 25.30 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.01 | -0.25 | 8/17/2026 3:59:57 PM EST | |||
| 430.00 | 21.90 | 24.75 | 23.33 | 22.72 | -0.48 | -2.07% | 0.05 | 2,680 | 4 | 0.36 | 0.54 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 435.00 | 19.60 | 21.65 | 20.63 | 20.60 | +0.60 | +3.00% | 0.05 | 23 | 10 | 0.36 | 0.51 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 440.00 | 17.25 | 19.60 | 18.43 | 18.77 | +0.68 | +3.76% | 0.04 | 7 | 9 | 0.36 | 0.47 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 445.00 | 14.80 | 17.50 | 16.15 | 20.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.44 | 0.01 | -0.25 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 450.00 | 13.15 | 15.60 | 14.38 | 14.10 | +0.33 | +2.40% | 0.03 | 12 | 6 | 0.35 | 0.40 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 455.00 | 12.15 | 13.90 | 13.03 | 13.50 | -3.00 | -18.19% | 0.03 | 2 | 1 | 0.36 | 0.37 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 460.00 | 10.35 | 12.40 | 11.38 | 11.60 | +0.40 | +3.58% | 0.02 | 4 | 3 | 0.36 | 0.34 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 465.00 | 8.75 | 11.55 | 10.15 | 13.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.31 | 0.01 | -0.22 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 470.00 | 7.50 | 9.85 | 8.68 | 9.00 | +0.02 | +0.23% | 0.02 | 9 | 1 | 0.35 | 0.28 | 0.01 | -0.21 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 475.00 | 7.25 | 8.40 | 7.83 | 7.55 | -0.41 | -5.16% | 0.02 | 3 | 2 | 0.36 | 0.26 | 0.01 | -0.20 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 480.00 | 6.05 | 7.75 | 6.90 | 7.48 | +0.98 | +15.08% | 0.01 | 2 | 20 | 0.36 | 0.23 | 0.01 | -0.19 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 485.00 | 5.05 | 6.50 | 5.78 | 6.03 | +0.15 | +2.56% | 0.01 | 202 | 1 | 0.36 | 0.21 | 0.01 | -0.18 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 490.00 | 4.65 | 5.80 | 5.23 | 5.41 | -0.09 | -1.64% | 0.01 | 3 | 2 | 0.36 | 0.18 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 495.00 | 4.25 | 5.90 | 5.08 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.00 | -0.15 | 8/17/2026 3:59:57 PM EST | |||
| 500.00 | 3.30 | 4.70 | 4.00 | 3.96 | % | 0.01 | 16 | 0 | 0.37 | 0.15 | 0.00 | -0.14 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 505.00 | 2.96 | 4.15 | 3.56 | 3.49 | % | 0.01 | 7 | 0 | 0.37 | 0.13 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 510.00 | 2.59 | 3.45 | 3.02 | 3.62 | +0.30 | +9.04% | 0.01 | 2 | 1 | 0.37 | 0.11 | 0.00 | -0.12 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 515.00 | 2.12 | 3.50 | 2.81 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.00 | -0.11 | 8/17/2026 3:59:57 PM EST | |||
| 520.00 | 1.98 | 2.85 | 2.42 | 2.71 | % | 0.00 | 23 | 0 | 0.38 | 0.09 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 530.00 | 1.47 | 2.14 | 1.81 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.08 | 8/17/2026 3:59:57 PM EST | |||
| 540.00 | 0.89 | 1.76 | 1.33 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.05 | 0.00 | -0.06 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 550.00 | 0.76 | 1.33 | 1.05 | 1.04 | % | 0.00 | 1 | 0 | 0.38 | 0.04 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 560.00 | 0.47 | 1.03 | 0.75 | 0.86 | % | 0.00 | 3 | 0 | 0.38 | 0.03 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 570.00 | 0.33 | 1.10 | 0.72 | 0.80 | % | 0.00 | 1 | 0 | 0.40 | 0.02 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 580.00 | 0.01 | 0.87 | 0.44 | 0.60 | % | 0.00 | 1 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 590.00 | 0.04 | 1.07 | 0.56 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 8/17/2026 3:59:57 PM EST | |||
| 600.00 | 0.01 | 0.86 | 0.44 | 0.23 | % | 0.00 | 1 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 610.00 | 0.03 | 0.34 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 24 | 20 | 0.39 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.01 | 0.74 | 0.38 | 0.04 | -0.32 | -88.89% | 0.00 | 20 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 235.00 | 0.01 | 0.34 | 0.18 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 245.00 | 0.01 | 0.30 | 0.16 | 0.09 | -0.12 | -57.15% | 0.00 | 1 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 250.00 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 255.00 | 0.01 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 260.00 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 265.00 | 0.02 | 0.42 | 0.22 | 0.23 | % | 0.00 | 2 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 270.00 | 0.01 | 0.44 | 0.23 | 0.14 | % | 0.00 | 5 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 275.00 | 0.03 | 0.43 | 0.23 | 0.26 | % | 0.00 | 5 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 280.00 | 0.02 | 0.18 | 0.10 | 0.15 | -0.23 | -60.53% | 0.00 | 10 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 285.00 | 0.04 | 0.53 | 0.29 | 0.22 | -0.07 | -24.14% | 0.00 | 1 | 9 | 0.50 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 290.00 | 0.08 | 0.60 | 0.34 | 0.40 | -0.04 | -9.10% | 0.00 | 1 | 21 | 0.50 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 295.00 | 0.15 | 0.48 | 0.32 | 0.27 | -0.10 | -27.03% | 0.00 | 19 | 16 | 0.49 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 300.00 | 0.13 | 0.58 | 0.36 | 0.28 | -0.27 | -49.10% | 0.00 | 30 | 5 | 0.47 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 305.00 | 0.05 | 0.66 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 310.00 | 0.15 | 0.62 | 0.39 | 0.39 | -0.29 | -42.65% | 0.00 | 1 | 9 | 0.44 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 315.00 | 0.27 | 0.68 | 0.48 | 0.41 | -0.18 | -30.51% | 0.00 | 22 | 48 | 0.44 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 320.00 | 0.37 | 0.92 | 0.65 | 0.62 | -0.43 | -40.96% | 0.00 | 2 | 1 | 0.44 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 325.00 | 0.43 | 0.86 | 0.65 | 0.75 | -0.25 | -25.00% | 0.00 | 9 | 2 | 0.43 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 330.00 | 0.36 | 1.10 | 0.73 | 0.66 | -0.44 | -40.00% | 0.00 | 10 | 7 | 0.41 | -0.02 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 335.00 | 0.67 | 1.15 | 0.91 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 340.00 | 0.83 | 1.48 | 1.16 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.41 | -0.03 | 0.00 | -0.06 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 345.00 | 0.99 | 1.55 | 1.27 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.03 | 0.00 | -0.07 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 350.00 | 1.12 | 1.92 | 1.52 | 1.50 | % | 0.00 | 17 | 0 | 0.39 | -0.04 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 355.00 | 1.55 | 2.10 | 1.83 | 1.75 | % | 0.01 | 190 | 0 | 0.39 | -0.05 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 360.00 | 1.80 | 2.57 | 2.19 | 2.20 | -0.43 | -16.35% | 0.01 | 31 | 29 | 0.38 | -0.07 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 365.00 | 2.14 | 2.99 | 2.57 | 2.41 | -0.55 | -18.59% | 0.01 | 49 | 11 | 0.38 | -0.08 | 0.00 | -0.12 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 370.00 | 2.59 | 3.25 | 2.92 | 2.99 | -0.60 | -16.72% | 0.01 | 62 | 15 | 0.37 | -0.10 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 375.00 | 2.91 | 4.10 | 3.51 | 3.51 | -1.64 | -31.85% | 0.01 | 214 | 2 | 0.37 | -0.12 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 380.00 | 3.90 | 4.80 | 4.35 | 4.50 | -1.01 | -18.33% | 0.01 | 182 | 8 | 0.36 | -0.14 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 385.00 | 4.65 | 5.60 | 5.13 | 5.17 | -2.15 | -29.38% | 0.01 | 119 | 4 | 0.36 | -0.16 | 0.00 | -0.18 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 390.00 | 5.80 | 6.90 | 6.35 | 6.17 | -1.93 | -23.83% | 0.02 | 199 | 13 | 0.36 | -0.19 | 0.01 | -0.19 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 395.00 | 6.90 | 7.95 | 7.43 | 7.55 | -1.30 | -14.69% | 0.02 | 26 | 19 | 0.36 | -0.22 | 0.01 | -0.20 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 400.00 | 8.20 | 9.30 | 8.75 | 9.03 | -1.02 | -10.15% | 0.02 | 22 | 38 | 0.36 | -0.25 | 0.01 | -0.21 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 405.00 | 9.75 | 11.05 | 10.40 | 11.35 | -1.77 | -13.50% | 0.03 | 1 | 1 | 0.37 | -0.28 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 410.00 | 11.25 | 13.10 | 12.18 | 12.50 | -2.55 | -16.95% | 0.03 | 7 | 28 | 0.36 | -0.31 | 0.01 | -0.23 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 415.00 | 13.05 | 15.25 | 14.15 | % | 0.03 | 0 | 0 | 0.36 | -0.35 | 0.01 | -0.24 | 8/17/2026 3:59:57 PM EST | |||
| 420.00 | 15.20 | 17.75 | 16.48 | 14.94 | -5.01 | -25.12% | 0.04 | 8 | 314 | 0.37 | -0.38 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 425.00 | 17.30 | 20.20 | 18.75 | 18.47 | -2.03 | -9.91% | 0.04 | 5 | 40 | 0.37 | -0.42 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 430.00 | 19.50 | 22.65 | 21.08 | 19.95 | -2.36 | -10.58% | 0.05 | 8 | 4 | 0.37 | -0.46 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 435.00 | 21.90 | 25.20 | 23.55 | 21.91 | -5.69 | -20.62% | 0.05 | 8 | 2 | 0.37 | -0.49 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 440.00 | 24.80 | 28.00 | 26.40 | 24.68 | % | 0.06 | 14 | 0 | 0.37 | -0.53 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 445.00 | 27.90 | 31.00 | 29.45 | 29.19 | % | 0.07 | 2 | 0 | 0.37 | -0.56 | 0.01 | -0.25 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 450.00 | 31.05 | 34.15 | 32.60 | 30.51 | -3.44 | -10.14% | 0.07 | 2 | 4 | 0.37 | -0.60 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 455.00 | 34.40 | 37.45 | 35.93 | 35.69 | % | 0.08 | 2 | 0 | 0.37 | -0.63 | 0.01 | -0.24 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 460.00 | 37.70 | 41.00 | 39.35 | 44.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.37 | -0.66 | 0.01 | -0.23 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 465.00 | 41.55 | 44.60 | 43.08 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.22 | 8/17/2026 3:59:57 PM EST | |||
| 470.00 | 45.05 | 47.70 | 46.38 | 47.85 | % | 0.10 | 26 | 0 | 0.36 | -0.72 | 0.01 | -0.21 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 475.00 | 48.95 | 52.05 | 50.50 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.01 | -0.20 | 8/17/2026 3:59:57 PM EST | |||
| 480.00 | 52.95 | 56.20 | 54.58 | % | 0.11 | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.19 | 8/17/2026 3:59:57 PM EST | |||
| 485.00 | 56.75 | 60.30 | 58.53 | 59.47 | % | 0.12 | 3 | 0 | 0.37 | -0.79 | 0.01 | -0.18 | 8/17/2026 | 8/17/2026 3:59:57 PM EST | |
| 490.00 | 61.20 | 64.65 | 62.93 | % | 0.13 | 0 | 0 | 0.36 | -0.82 | 0.00 | -0.16 | 8/17/2026 3:59:57 PM EST | |||
| 495.00 | 65.90 | 68.80 | 67.35 | % | 0.14 | 0 | 0 | 0.36 | -0.83 | 0.00 | -0.15 | 8/17/2026 3:59:57 PM EST | |||
| 500.00 | 70.30 | 73.30 | 71.80 | % | 0.14 | 0 | 0 | 0.37 | -0.85 | 0.00 | -0.14 | 8/17/2026 3:59:57 PM EST | |||
| 505.00 | 74.30 | 77.70 | 76.00 | % | 0.15 | 0 | 0 | 0.34 | -0.87 | 0.00 | -0.13 | 8/17/2026 3:59:57 PM EST | |||
| 510.00 | 79.00 | 82.30 | 80.65 | % | 0.16 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.12 | 8/17/2026 3:59:57 PM EST | |||
| 515.00 | 83.50 | 87.45 | 85.48 | % | 0.17 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.11 | 8/17/2026 3:59:57 PM EST | |||
| 520.00 | 88.15 | 92.15 | 90.15 | % | 0.17 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.10 | 8/17/2026 3:59:57 PM EST | |||
| 530.00 | 97.70 | 101.45 | 99.58 | % | 0.19 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.08 | 8/17/2026 3:59:57 PM EST | |||
| 540.00 | 107.35 | 111.10 | 109.23 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.06 | 8/17/2026 3:59:57 PM EST | |||
| 550.00 | 117.20 | 120.90 | 119.05 | % | 0.22 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.05 | 8/17/2026 3:59:57 PM EST | |||
| 560.00 | 126.75 | 130.75 | 128.75 | % | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 8/17/2026 3:59:57 PM EST | |||
| 570.00 | 137.15 | 140.85 | 139.00 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 8/17/2026 3:59:57 PM EST | |||
| 580.00 | 147.15 | 150.85 | 149.00 | % | 0.26 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 8/17/2026 3:59:57 PM EST | |||
| 590.00 | 157.15 | 160.85 | 159.00 | % | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 8/17/2026 3:59:57 PM EST | |||
| 600.00 | 167.15 | 170.75 | 168.95 | % | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:57 PM EST | |||
| 610.00 | 177.15 | 180.90 | 179.03 | % | 0.29 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:57 PM EST |