Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $459.20 as of 10/2/2026 12:00:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 245.90 | 249.55 | 247.73 | % | 1.10 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 230.00 | 240.85 | 244.50 | 242.68 | 227.93 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 235.00 | 235.90 | 239.55 | 237.73 | 222.96 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 240.00 | 230.90 | 234.55 | 232.73 | % | 0.97 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 245.00 | 225.90 | 229.70 | 227.80 | 212.35 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 250.00 | 220.90 | 224.55 | 222.73 | 207.38 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 255.00 | 215.85 | 219.45 | 217.65 | 198.65 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 260.00 | 210.95 | 214.70 | 212.83 | 156.90 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 2:59:10 PM EST |
| 265.00 | 205.95 | 209.65 | 207.80 | % | 0.78 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 270.00 | 200.95 | 204.65 | 202.80 | % | 0.75 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 275.00 | 195.95 | 199.60 | 197.78 | % | 0.72 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 280.00 | 190.90 | 194.60 | 192.75 | % | 0.69 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 285.00 | 185.95 | 189.60 | 187.78 | 130.49 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 2:59:10 PM EST |
| 290.00 | 180.95 | 184.60 | 182.78 | 125.52 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 2:59:10 PM EST |
| 295.00 | 175.95 | 179.80 | 177.88 | % | 0.60 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 300.00 | 170.95 | 174.65 | 172.80 | 159.35 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 305.00 | 165.95 | 169.50 | 167.73 | % | 0.55 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 310.00 | 161.00 | 164.70 | 162.85 | 160.02 | +13.42 | +9.16% | 0.53 | 10 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 315.00 | 156.00 | 159.90 | 157.95 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 320.00 | 151.05 | 154.55 | 152.80 | 131.69 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 2:59:10 PM EST |
| 325.00 | 145.95 | 149.65 | 147.80 | % | 0.45 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 330.00 | 141.00 | 144.15 | 142.58 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 335.00 | 136.00 | 139.20 | 137.60 | % | 0.41 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 340.00 | 131.00 | 134.30 | 132.65 | % | 0.39 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 345.00 | 126.05 | 129.30 | 127.68 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 350.00 | 121.05 | 124.50 | 122.78 | 104.47 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 355.00 | 116.05 | 119.20 | 117.63 | 65.19 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 2:59:10 PM EST |
| 360.00 | 111.05 | 114.40 | 112.73 | 111.30 | +17.00 | +18.03% | 0.31 | 1 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 365.00 | 106.05 | 109.50 | 107.78 | 95.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:59:10 PM EST |
| 370.00 | 101.05 | 104.40 | 102.73 | 54.35 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 2:59:10 PM EST |
| 375.00 | 96.10 | 99.15 | 97.63 | 96.51 | +38.94 | +67.64% | 0.26 | 2 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 380.00 | 91.10 | 93.65 | 92.38 | 86.99 | +15.97 | +22.49% | 0.24 | 1 | 45 | 0.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 385.00 | 86.10 | 88.60 | 87.35 | 47.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 2:59:10 PM EST |
| 390.00 | 81.10 | 84.10 | 82.60 | 61.56 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 2:59:10 PM EST |
| 395.00 | 76.10 | 79.20 | 77.65 | 59.32 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.67 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 397.50 | 73.65 | 76.65 | 75.15 | % | 0.19 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 400.00 | 71.30 | 73.50 | 72.40 | 71.97 | +11.91 | +19.83% | 0.18 | 20 | 96 | 0.64 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 402.50 | 68.65 | 71.70 | 70.18 | % | 0.17 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 405.00 | 66.15 | 69.00 | 67.58 | 67.39 | +23.14 | +52.30% | 0.17 | 4 | 51 | 0.61 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 407.50 | 63.60 | 66.60 | 65.10 | 38.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 410.00 | 62.30 | 64.15 | 63.23 | 60.32 | +11.10 | +22.56% | 0.15 | 34 | 303 | 0.55 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 412.50 | 59.75 | 61.05 | 60.40 | 61.20 | +18.60 | +43.67% | 0.15 | 1 | 11 | 0.58 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 415.00 | 57.30 | 59.40 | 58.35 | 56.41 | +12.89 | +29.62% | 0.14 | 2 | 85 | 0.55 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 417.50 | 54.85 | 56.10 | 55.48 | 52.60 | +13.73 | +35.33% | 0.13 | 92 | 90 | 0.49 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 420.00 | 52.00 | 54.25 | 53.13 | 52.98 | +13.01 | +32.55% | 0.13 | 18 | 283 | 0.47 | 0.99 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 422.50 | 49.85 | 51.30 | 50.58 | 49.45 | +13.96 | +39.34% | 0.12 | 4 | 13 | 0.45 | 0.99 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 425.00 | 47.70 | 49.35 | 48.53 | 45.60 | +11.00 | +31.80% | 0.11 | 2 | 213 | 0.44 | 0.99 | 0.00 | -0.10 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 427.50 | 44.25 | 46.65 | 45.45 | 44.55 | +15.88 | +55.39% | 0.11 | 3 | 14 | 0.50 | 0.98 | 0.00 | -0.11 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 430.00 | 42.40 | 43.70 | 43.05 | 42.87 | +13.12 | +44.11% | 0.10 | 37 | 531 | 0.41 | 0.98 | 0.00 | -0.13 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 432.50 | 39.05 | 42.00 | 40.53 | 37.54 | +12.86 | +52.11% | 0.09 | 1 | 63 | 0.49 | 0.97 | 0.00 | -0.15 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 435.00 | 37.60 | 38.90 | 38.25 | 37.60 | +11.54 | +44.29% | 0.09 | 29 | 276 | 0.39 | 0.97 | 0.00 | -0.17 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 437.50 | 34.95 | 36.35 | 35.65 | 34.65 | +11.05 | +46.83% | 0.08 | 7 | 119 | 0.38 | 0.96 | 0.00 | -0.19 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 440.00 | 31.45 | 33.85 | 32.65 | 32.10 | +11.10 | +52.86% | 0.07 | 42 | 636 | 0.39 | 0.95 | 0.01 | -0.22 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 442.50 | 30.00 | 31.75 | 30.88 | 29.80 | +11.11 | +59.45% | 0.07 | 12 | 173 | 0.36 | 0.94 | 0.01 | -0.24 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 445.00 | 27.80 | 29.05 | 28.43 | 28.35 | +11.65 | +69.76% | 0.06 | 121 | 401 | 0.27 | 0.92 | 0.01 | -0.27 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 447.50 | 25.60 | 27.00 | 26.30 | 24.75 | +10.05 | +68.37% | 0.06 | 207 | 418 | 0.27 | 0.91 | 0.01 | -0.29 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 450.00 | 23.40 | 24.35 | 23.88 | 23.34 | +9.44 | +67.92% | 0.05 | 165 | 923 | 0.27 | 0.89 | 0.01 | -0.32 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 452.50 | 21.15 | 22.30 | 21.73 | 21.25 | +9.15 | +75.62% | 0.05 | 20 | 159 | 0.28 | 0.86 | 0.01 | -0.35 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 455.00 | 19.15 | 20.05 | 19.60 | 19.65 | +9.00 | +84.51% | 0.04 | 261 | 1,202 | 0.28 | 0.84 | 0.01 | -0.37 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 457.50 | 16.90 | 17.80 | 17.35 | 16.47 | +7.32 | +80.00% | 0.04 | 265 | 264 | 0.27 | 0.81 | 0.02 | -0.40 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 460.00 | 15.20 | 15.70 | 15.45 | 15.25 | +7.36 | +93.29% | 0.03 | 422 | 869 | 0.28 | 0.77 | 0.02 | -0.43 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 462.50 | 12.70 | 13.80 | 13.25 | 12.38 | +5.68 | +84.78% | 0.03 | 421 | 279 | 0.26 | 0.73 | 0.02 | -0.45 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 465.00 | 11.80 | 12.00 | 11.90 | 11.70 | +6.05 | +107.08% | 0.03 | 680 | 1,536 | 0.28 | 0.68 | 0.02 | -0.47 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 467.50 | 10.20 | 10.65 | 10.43 | 10.10 | +5.29 | +109.98% | 0.02 | 401 | 450 | 0.28 | 0.63 | 0.02 | -0.49 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 470.00 | 8.65 | 8.85 | 8.75 | 8.75 | +4.85 | +124.36% | 0.02 | 1,236 | 878 | 0.27 | 0.57 | 0.02 | -0.51 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 472.50 | 7.35 | 7.55 | 7.45 | 7.29 | +4.04 | +124.31% | 0.02 | 443 | 67 | 0.27 | 0.52 | 0.02 | -0.51 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 475.00 | 6.05 | 6.30 | 6.18 | 6.20 | +3.49 | +128.79% | 0.01 | 4,730 | 1,741 | 0.27 | 0.46 | 0.02 | -0.51 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 477.50 | 5.00 | 5.35 | 5.18 | 5.15 | +2.92 | +130.95% | 0.01 | 4,662 | 371 | 0.27 | 0.40 | 0.02 | -0.50 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 480.00 | 4.15 | 4.30 | 4.23 | 4.25 | +2.52 | +145.67% | 0.01 | 6,564 | 2,042 | 0.27 | 0.35 | 0.02 | -0.48 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 482.50 | 3.35 | 3.50 | 3.43 | 3.35 | +1.92 | +134.27% | 0.01 | 1,449 | 111 | 0.27 | 0.30 | 0.02 | -0.46 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 485.00 | 2.78 | 2.86 | 2.82 | 2.74 | +1.62 | +144.65% | 0.01 | 1,264 | 864 | 0.27 | 0.26 | 0.02 | -0.43 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 487.50 | 2.23 | 2.32 | 2.28 | 2.25 | +1.33 | +144.57% | 0.00 | 422 | 198 | 0.27 | 0.22 | 0.02 | -0.39 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 490.00 | 1.77 | 1.83 | 1.80 | 1.80 | +1.05 | +140.00% | 0.00 | 2,917 | 701 | 0.27 | 0.18 | 0.01 | -0.36 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 492.50 | 1.40 | 1.63 | 1.52 | 1.42 | +1.10 | +343.75% | 0.00 | 142 | 67 | 0.28 | 0.15 | 0.01 | -0.32 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 495.00 | 1.10 | 1.19 | 1.15 | 1.08 | +0.67 | +163.42% | 0.00 | 425 | 204 | 0.28 | 0.13 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 497.50 | 0.86 | 0.91 | 0.89 | 0.85 | +0.54 | +174.20% | 0.00 | 73 | 15 | 0.28 | 0.10 | 0.01 | -0.24 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 500.00 | 0.66 | 0.70 | 0.68 | 0.70 | +0.40 | +133.34% | 0.00 | 1,216 | 1,367 | 0.28 | 0.08 | 0.01 | -0.21 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 505.00 | 0.38 | 0.43 | 0.41 | 0.40 | +0.20 | +100.00% | 0.00 | 1,520 | 2,080 | 0.29 | 0.05 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 510.00 | 0.24 | 0.29 | 0.27 | 0.25 | +0.11 | +78.58% | 0.00 | 1,003 | 1,420 | 0.29 | 0.03 | 0.00 | -0.10 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 515.00 | 0.12 | 0.17 | 0.15 | 0.17 | +0.07 | +70.00% | 0.00 | 57 | 529 | 0.30 | 0.02 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 520.00 | 0.06 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 21 | 540 | 0.30 | 0.01 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 525.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 23 | 51 | 0.32 | 0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 530.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 22 | 0.33 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 540.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 374 | 0.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 550.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 25 | 0.40 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 560.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 570.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 580.00 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 2:59:10 PM EST |
| 590.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 2:59:10 PM EST |
| 600.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 2:59:10 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 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 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 2:59:10 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.95 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 2:59:10 PM EST |
| 235.00 | 0.00 | 1.99 | 1.00 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.84 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 2:59:10 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 2:59:10 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 2:59:10 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 2:59:10 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 2:59:10 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 2:59:10 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 2:59:10 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 425 | 2.24 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 2:59:10 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 2:59:10 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 295.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 28 | 130 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 614 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 27 | 56 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 315.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 58 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 101 | 159 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 325.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 575 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 39 | 177 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 93 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 263 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 154 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 350.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 311 | 184 | 0.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 355.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 12 | 109 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 360.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 217 | 0.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 365.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 14 | 1,208 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 370.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 548 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 375.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 22 | 573 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 380.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 54 | 1,476 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 385.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 23 | 589 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 390.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 187 | 1,354 | 0.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 395.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 106 | 815 | 0.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 397.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.09 | -81.82% | 0.00 | 6 | 125 | 0.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 400.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 343 | 1,898 | 0.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 402.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 17 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 405.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 1,370 | 2,322 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 407.50 | 0.06 | 0.11 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 28 | 192 | 0.45 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 410.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 104 | 791 | 0.43 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 412.50 | 0.03 | 0.14 | 0.09 | 0.07 | -0.20 | -74.08% | 0.00 | 40 | 202 | 0.39 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 415.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.19 | -65.52% | 0.00 | 96 | 397 | 0.41 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 417.50 | 0.09 | 0.13 | 0.11 | 0.14 | -0.19 | -57.58% | 0.00 | 16 | 135 | 0.40 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 420.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.26 | -68.43% | 0.00 | 178 | 1,118 | 0.39 | -0.01 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 422.50 | 0.12 | 0.16 | 0.14 | 0.15 | -0.32 | -68.09% | 0.00 | 49 | 182 | 0.38 | -0.01 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 425.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.36 | -70.59% | 0.00 | 392 | 1,202 | 0.37 | -0.01 | 0.00 | -0.10 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 427.50 | 0.15 | 0.19 | 0.17 | 0.19 | -0.49 | -72.06% | 0.00 | 208 | 309 | 0.36 | -0.02 | 0.00 | -0.11 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 430.00 | 0.17 | 0.21 | 0.19 | 0.21 | -0.56 | -72.73% | 0.00 | 485 | 1,315 | 0.34 | -0.02 | 0.00 | -0.13 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 432.50 | 0.20 | 0.25 | 0.23 | 0.28 | -0.68 | -70.84% | 0.00 | 84 | 182 | 0.34 | -0.03 | 0.00 | -0.15 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 435.00 | 0.24 | 0.27 | 0.26 | 0.29 | -0.84 | -74.34% | 0.00 | 349 | 443 | 0.33 | -0.03 | 0.00 | -0.17 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 437.50 | 0.28 | 0.33 | 0.31 | 0.35 | -1.05 | -75.00% | 0.00 | 98 | 395 | 0.32 | -0.04 | 0.00 | -0.19 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 440.00 | 0.35 | 0.39 | 0.37 | 0.37 | -1.37 | -78.74% | 0.00 | 562 | 768 | 0.31 | -0.05 | 0.01 | -0.22 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 442.50 | 0.43 | 0.49 | 0.46 | 0.47 | -1.68 | -78.14% | 0.00 | 185 | 287 | 0.30 | -0.06 | 0.01 | -0.24 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 445.00 | 0.54 | 0.59 | 0.57 | 0.56 | -2.23 | -79.93% | 0.00 | 328 | 797 | 0.30 | -0.08 | 0.01 | -0.27 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 447.50 | 0.67 | 0.74 | 0.71 | 0.73 | -3.05 | -80.69% | 0.00 | 193 | 476 | 0.29 | -0.09 | 0.01 | -0.29 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 450.00 | 0.85 | 0.90 | 0.88 | 0.89 | -3.07 | -77.53% | 0.00 | 839 | 456 | 0.29 | -0.11 | 0.01 | -0.32 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 452.50 | 1.09 | 1.17 | 1.13 | 1.16 | -4.09 | -77.91% | 0.00 | 332 | 119 | 0.28 | -0.14 | 0.01 | -0.35 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 455.00 | 1.41 | 1.49 | 1.45 | 1.47 | -4.98 | -77.21% | 0.00 | 795 | 623 | 0.28 | -0.16 | 0.01 | -0.37 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 457.50 | 1.79 | 1.91 | 1.85 | 1.95 | -4.85 | -71.33% | 0.00 | 338 | 261 | 0.28 | -0.19 | 0.02 | -0.40 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 460.00 | 2.25 | 2.35 | 2.30 | 2.36 | -5.66 | -70.58% | 0.00 | 991 | 815 | 0.27 | -0.23 | 0.02 | -0.43 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 462.50 | 2.87 | 3.05 | 2.96 | 2.99 | -6.69 | -69.12% | 0.01 | 210 | 250 | 0.27 | -0.27 | 0.02 | -0.45 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 465.00 | 3.60 | 3.90 | 3.75 | 3.73 | -7.12 | -65.63% | 0.01 | 737 | 590 | 0.28 | -0.32 | 0.02 | -0.47 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 467.50 | 4.35 | 4.70 | 4.53 | 4.65 | -7.85 | -62.80% | 0.01 | 253 | 95 | 0.27 | -0.37 | 0.02 | -0.49 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 470.00 | 5.05 | 5.60 | 5.33 | 5.50 | -9.60 | -63.58% | 0.01 | 470 | 63 | 0.27 | -0.43 | 0.02 | -0.51 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 472.50 | 6.55 | 6.80 | 6.68 | 6.80 | -9.34 | -57.87% | 0.01 | 425 | 10 | 0.27 | -0.48 | 0.02 | -0.51 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 475.00 | 7.90 | 8.10 | 8.00 | 8.32 | -12.28 | -59.62% | 0.02 | 219 | 12 | 0.27 | -0.54 | 0.02 | -0.51 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 477.50 | 9.10 | 9.55 | 9.33 | 10.10 | % | 0.02 | 197 | 0 | 0.27 | -0.60 | 0.02 | -0.50 | 10/2/2026 | 10/2/2026 2:59:10 PM EST | |
| 480.00 | 10.25 | 11.15 | 10.70 | 11.05 | -15.70 | -58.70% | 0.02 | 177 | 30 | 0.28 | -0.65 | 0.02 | -0.48 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 482.50 | 11.95 | 12.85 | 12.40 | 12.80 | -14.15 | -52.51% | 0.03 | 53 | 22 | 0.26 | -0.70 | 0.02 | -0.46 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 485.00 | 14.05 | 15.45 | 14.75 | 30.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.74 | 0.02 | -0.43 | 10/1/2026 | 10/2/2026 2:59:10 PM EST |
| 487.50 | 16.20 | 17.40 | 16.80 | 18.27 | % | 0.03 | 11 | 0 | 0.25 | -0.78 | 0.02 | -0.39 | 10/2/2026 | 10/2/2026 2:59:10 PM EST | |
| 490.00 | 17.75 | 19.05 | 18.40 | 20.00 | -17.05 | -46.02% | 0.04 | 16 | 2 | 0.30 | -0.81 | 0.01 | -0.36 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 492.50 | 19.65 | 23.00 | 21.33 | % | 0.04 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.32 | 10/2/2026 2:59:10 PM EST | |||
| 495.00 | 22.20 | 24.75 | 23.48 | 41.80 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.32 | -0.87 | 0.01 | -0.28 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 497.50 | 25.10 | 26.75 | 25.93 | % | 0.05 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.24 | 10/2/2026 2:59:10 PM EST | |||
| 500.00 | 27.40 | 29.85 | 28.63 | 30.30 | -16.25 | -34.91% | 0.06 | 73 | 48 | 0.35 | -0.92 | 0.01 | -0.21 | 10/2/2026 | 10/2/2026 2:59:10 PM EST |
| 505.00 | 31.90 | 34.55 | 33.23 | 32.15 | % | 0.07 | 20 | 0 | 0.48 | -0.95 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 2:59:10 PM EST | |
| 510.00 | 36.60 | 39.40 | 38.00 | % | 0.07 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.10 | 10/2/2026 2:59:10 PM EST | |||
| 515.00 | 41.40 | 44.35 | 42.88 | % | 0.08 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.06 | 10/2/2026 2:59:10 PM EST | |||
| 520.00 | 46.35 | 49.35 | 47.85 | 62.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 9/29/2026 | 10/2/2026 2:59:10 PM EST |
| 525.00 | 51.90 | 54.35 | 53.13 | % | 0.10 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 10/2/2026 2:59:10 PM EST | |||
| 530.00 | 56.15 | 59.35 | 57.75 | 92.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 10/2/2026 2:59:10 PM EST |
| 540.00 | 66.60 | 69.35 | 67.98 | 85.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:10 PM EST |
| 550.00 | 76.60 | 79.35 | 77.98 | 101.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 2:59:10 PM EST |
| 560.00 | 86.70 | 89.35 | 88.03 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 570.00 | 96.75 | 99.35 | 98.05 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 580.00 | 106.25 | 109.40 | 107.83 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 590.00 | 116.90 | 119.40 | 118.15 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST | |||
| 600.00 | 126.45 | 129.35 | 127.90 | 151.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 2:59:10 PM EST |
| 610.00 | 136.80 | 139.35 | 138.08 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:10 PM EST |