Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $459.10 as of 10/9/2026 7:49:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 287.20 | 289.75 | 288.48 | 290.00 | -17.72 | -5.76% | 1.75 | 1 | 16 | 3.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 281.80 | 284.10 | 282.95 | 281.83 | +21.56 | +8.29% | 1.66 | 6 | 146 | 3.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 276.85 | 279.60 | 278.23 | 276.85 | +39.15 | +16.47% | 1.59 | 6 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 271.80 | 274.55 | 273.18 | 245.53 | 0.00 | 0.00% | 1.52 | 0 | 5 | 3.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 266.85 | 270.00 | 268.43 | 240.50 | 0.00 | 0.00% | 1.45 | 0 | 21 | 3.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 261.85 | 264.55 | 263.20 | 235.57 | 0.00 | 0.00% | 1.39 | 0 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 256.85 | 259.55 | 258.20 | 231.03 | 0.00 | 0.00% | 1.32 | 0 | 8 | 3.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 251.85 | 254.35 | 253.10 | 253.33 | +1.62 | +0.65% | 1.27 | 8 | 22 | 3.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 241.85 | 244.40 | 243.13 | 221.10 | 0.00 | 0.00% | 1.16 | 0 | 101 | 2.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 231.85 | 235.15 | 233.50 | 239.50 | 0.00 | 0.00% | 1.06 | 0 | 11 | 2.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 222.25 | 224.55 | 223.40 | 223.89 | 0.00 | 0.00% | 0.97 | 0 | 28 | 2.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 211.85 | 214.55 | 213.20 | 231.07 | 0.00 | 0.00% | 0.89 | 0 | 32 | 2.40 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 201.90 | 204.60 | 203.25 | 216.64 | 0.00 | 0.00% | 0.81 | 0 | 31 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 191.90 | 194.45 | 193.18 | 214.20 | 0.00 | 0.00% | 0.74 | 0 | 42 | 2.20 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 181.90 | 184.15 | 183.03 | 189.48 | 0.00 | 0.00% | 0.68 | 0 | 43 | 2.11 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 171.90 | 174.20 | 173.05 | 148.35 | 0.00 | 0.00% | 0.62 | 0 | 61 | 2.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 161.90 | 164.15 | 163.03 | 168.56 | 0.00 | 0.00% | 0.56 | 0 | 64 | 1.86 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 151.90 | 154.20 | 153.05 | 172.75 | 0.00 | 0.00% | 0.51 | 0 | 409 | 1.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 141.95 | 144.45 | 143.20 | 150.15 | 0.00 | 0.00% | 0.46 | 0 | 1,224 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 131.95 | 134.45 | 133.20 | 164.80 | 0.00 | 0.00% | 0.42 | 0 | 264 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 121.95 | 124.25 | 123.10 | 143.67 | 0.00 | 0.00% | 0.37 | 0 | 448 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 340.00 | 111.95 | 114.30 | 113.13 | 133.62 | 0.00 | 0.00% | 0.33 | 0 | 846 | 1.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 350.00 | 102.00 | 104.85 | 103.43 | 103.49 | -3.20 | -3.00% | 0.30 | 14 | 471 | 1.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 360.00 | 92.05 | 94.35 | 93.20 | 91.20 | -32.80 | -26.46% | 0.26 | 8 | 476 | 0.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 365.00 | 87.00 | 89.50 | 88.25 | % | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 370.00 | 82.05 | 84.30 | 83.18 | 85.93 | -0.60 | -0.70% | 0.22 | 1 | 561 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 375.00 | 77.05 | 79.90 | 78.48 | % | 0.21 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 380.00 | 72.05 | 74.85 | 73.45 | 73.40 | -3.91 | -5.06% | 0.19 | 6 | 703 | 0.79 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 385.00 | 67.10 | 69.80 | 68.45 | 80.18 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.78 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 390.00 | 62.20 | 64.30 | 63.25 | 63.15 | -2.15 | -3.30% | 0.16 | 2 | 1,271 | 0.60 | 1.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 395.00 | 57.15 | 59.50 | 58.33 | 57.37 | -4.88 | -7.84% | 0.15 | 1 | 35 | 0.74 | 0.99 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 400.00 | 52.60 | 54.70 | 53.65 | 53.25 | -5.50 | -9.37% | 0.13 | 48 | 2,013 | 0.60 | 0.99 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 405.00 | 47.35 | 49.95 | 48.65 | 79.77 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.59 | 0.98 | 0.00 | -0.12 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 407.50 | 44.90 | 47.05 | 45.98 | 77.29 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.60 | 0.97 | 0.00 | -0.14 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 410.00 | 42.45 | 44.95 | 43.70 | 42.85 | -6.20 | -12.64% | 0.11 | 54 | 1,886 | 0.53 | 0.97 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 412.50 | 40.05 | 42.55 | 41.30 | 48.07 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.53 | 0.96 | 0.00 | -0.20 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 415.00 | 38.15 | 40.65 | 39.40 | 39.60 | -20.89 | -34.54% | 0.09 | 3 | 6 | 0.51 | 0.95 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 417.50 | 35.30 | 37.70 | 36.50 | 44.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.93 | 0.01 | -0.27 | 9/29/2026 | 10/9/2026 4:00:10 PM EST |
| 420.00 | 32.95 | 35.40 | 34.18 | 33.00 | -4.47 | -11.93% | 0.08 | 18 | 2,619 | 0.54 | 0.92 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 422.50 | 30.65 | 33.45 | 32.05 | 35.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.37 | 0.90 | 0.01 | -0.34 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 425.00 | 28.40 | 30.45 | 29.43 | 28.56 | -4.63 | -13.95% | 0.07 | 4 | 51 | 0.35 | 0.89 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 427.50 | 26.20 | 28.85 | 27.53 | 26.86 | -19.99 | -42.67% | 0.06 | 6 | 50 | 0.37 | 0.86 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 430.00 | 24.60 | 26.80 | 25.70 | 24.60 | -3.85 | -13.54% | 0.06 | 45 | 7,608 | 0.40 | 0.84 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 432.50 | 21.95 | 24.35 | 23.15 | 22.70 | -12.25 | -35.05% | 0.05 | 53 | 111 | 0.37 | 0.81 | 0.01 | -0.51 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 435.00 | 20.50 | 22.00 | 21.25 | 20.81 | -4.49 | -17.75% | 0.05 | 19 | 163 | 0.37 | 0.79 | 0.01 | -0.55 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 437.50 | 17.95 | 20.10 | 19.03 | 19.24 | -4.45 | -18.79% | 0.04 | 28 | 401 | 0.35 | 0.75 | 0.01 | -0.59 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 440.00 | 16.65 | 18.15 | 17.40 | 17.16 | -3.87 | -18.41% | 0.04 | 47 | 5,076 | 0.37 | 0.72 | 0.01 | -0.62 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 442.50 | 15.70 | 16.85 | 16.28 | 14.55 | -4.74 | -24.58% | 0.04 | 15 | 214 | 0.40 | 0.69 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 445.00 | 14.10 | 14.70 | 14.40 | 13.89 | -4.56 | -24.72% | 0.03 | 104 | 327 | 0.38 | 0.65 | 0.02 | -0.68 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 447.50 | 12.55 | 13.10 | 12.83 | 12.40 | -3.45 | -21.77% | 0.03 | 45 | 152 | 0.38 | 0.61 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 450.00 | 11.30 | 11.65 | 11.48 | 11.37 | -3.70 | -24.56% | 0.03 | 977 | 8,710 | 0.39 | 0.57 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 452.50 | 10.00 | 10.30 | 10.15 | 9.95 | -2.80 | -21.97% | 0.02 | 549 | 287 | 0.39 | 0.53 | 0.02 | -0.71 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 455.00 | 8.75 | 9.95 | 9.35 | 8.80 | -3.55 | -28.75% | 0.02 | 1,103 | 877 | 0.40 | 0.49 | 0.02 | -0.71 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 457.50 | 7.70 | 8.00 | 7.85 | 7.90 | -2.45 | -23.68% | 0.02 | 1,279 | 773 | 0.39 | 0.45 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 460.00 | 6.60 | 7.00 | 6.80 | 6.78 | -2.92 | -30.11% | 0.01 | 2,559 | 4,704 | 0.38 | 0.41 | 0.02 | -0.68 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 462.50 | 5.75 | 6.30 | 6.03 | 5.96 | -1.89 | -24.08% | 0.01 | 377 | 750 | 0.39 | 0.37 | 0.02 | -0.66 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 465.00 | 5.15 | 5.25 | 5.20 | 5.05 | -2.30 | -31.30% | 0.01 | 801 | 981 | 0.39 | 0.33 | 0.01 | -0.63 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 467.50 | 4.25 | 4.50 | 4.38 | 4.35 | -2.33 | -34.88% | 0.01 | 1,192 | 306 | 0.39 | 0.30 | 0.01 | -0.60 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 470.00 | 3.80 | 3.90 | 3.85 | 3.80 | -2.20 | -36.67% | 0.01 | 3,438 | 3,620 | 0.39 | 0.26 | 0.01 | -0.57 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 472.50 | 3.05 | 3.35 | 3.20 | 3.07 | -1.83 | -37.35% | 0.01 | 437 | 590 | 0.39 | 0.23 | 0.01 | -0.53 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 475.00 | 2.60 | 2.80 | 2.70 | 2.72 | -1.71 | -38.60% | 0.01 | 635 | 1,336 | 0.39 | 0.21 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 477.50 | 2.19 | 2.50 | 2.35 | 2.19 | -1.48 | -40.33% | 0.00 | 189 | 297 | 0.39 | 0.18 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 480.00 | 1.89 | 2.03 | 1.96 | 1.92 | -1.43 | -42.69% | 0.00 | 3,277 | 3,203 | 0.39 | 0.16 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 482.50 | 1.53 | 1.88 | 1.71 | 1.66 | -1.11 | -40.08% | 0.00 | 132 | 238 | 0.40 | 0.14 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 485.00 | 1.32 | 1.44 | 1.38 | 1.42 | -1.04 | -42.28% | 0.00 | 392 | 1,547 | 0.40 | 0.12 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 487.50 | 1.06 | 1.20 | 1.13 | 1.12 | -0.97 | -46.42% | 0.00 | 72 | 185 | 0.40 | 0.10 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 490.00 | 0.88 | 1.00 | 0.94 | 0.91 | -0.90 | -49.73% | 0.00 | 562 | 1,947 | 0.40 | 0.09 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 492.50 | 0.73 | 0.84 | 0.79 | 0.76 | -0.65 | -46.10% | 0.00 | 82 | 802 | 0.40 | 0.07 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 495.00 | 0.60 | 0.68 | 0.64 | 0.64 | -0.62 | -49.21% | 0.00 | 164 | 1,013 | 0.40 | 0.06 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 497.50 | 0.29 | 0.59 | 0.44 | 0.53 | -0.52 | -49.53% | 0.00 | 43 | 114 | 0.39 | 0.05 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 500.00 | 0.44 | 0.47 | 0.46 | 0.45 | -0.51 | -53.13% | 0.00 | 3,883 | 9,471 | 0.41 | 0.04 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 502.50 | 0.33 | 0.41 | 0.37 | 0.36 | -0.51 | -58.63% | 0.00 | 45 | 26 | 0.41 | 0.04 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 505.00 | 0.27 | 0.34 | 0.31 | 0.30 | -0.45 | -60.00% | 0.00 | 459 | 1,345 | 0.41 | 0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 507.50 | 0.12 | 0.29 | 0.21 | 0.28 | -0.28 | -50.00% | 0.00 | 24 | 11 | 0.40 | 0.02 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 510.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.22 | -50.00% | 0.00 | 348 | 1,872 | 0.42 | 0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 512.50 | 0.16 | 0.20 | 0.18 | 0.16 | -0.23 | -58.98% | 0.00 | 53 | 56 | 0.42 | 0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 515.00 | 0.12 | 0.17 | 0.15 | 0.12 | -0.25 | -67.57% | 0.00 | 10 | 100 | 0.42 | 0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 517.50 | 0.09 | 0.14 | 0.12 | 0.12 | -0.20 | -62.50% | 0.00 | 30 | 37 | 0.43 | 0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 520.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 182 | 2,773 | 0.44 | 0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 522.50 | 0.05 | 0.15 | 0.10 | 0.14 | -0.11 | -44.00% | 0.00 | 2 | 51 | 0.44 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 525.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 14 | 180 | 0.44 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 527.50 | 0.03 | 0.15 | 0.09 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 51 | 0.45 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 530.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 53 | 840 | 0.46 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 532.50 | 0.03 | 0.09 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 4 | 0.46 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 535.00 | 0.02 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 537.50 | 0.02 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 540.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 421 | 2,268 | 0.48 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 542.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 545.00 | 0.03 | 0.24 | 0.14 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 547.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 550.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 186 | 950 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 2,042 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 1,021 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 580.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 611 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 294 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 600.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 62 | 1,209 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 610.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 620.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 828 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 630.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 640.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 231 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 660.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 670.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,096 | 1.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 313 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 2.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 641 | 646 | 2.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 374 | 2.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 2.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 1.31 | 0.66 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 471 | 3.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 523 | 2.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 738 | 2.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 785 | 2.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 1.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 2.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,289 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1,672 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,397 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,459 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 200 | 2,476 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 372 | 7,467 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 0.01 | 0.07 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 414 | 3,568 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,138 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 7 | 3,164 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 340.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 332 | 4,825 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 350.00 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 88 | 3,906 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 360.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 556 | 7,866 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 365.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 10 | 340 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 370.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 49 | 4,278 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 375.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 92 | 237 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 380.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.07 | -33.34% | 0.00 | 309 | 6,365 | 0.56 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 385.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.10 | -41.67% | 0.00 | 50 | 328 | 0.53 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 390.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 444 | 4,750 | 0.51 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 395.00 | 0.21 | 0.26 | 0.24 | 0.26 | -0.10 | -27.78% | 0.00 | 82 | 256 | 0.49 | -0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 400.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.11 | -27.50% | 0.00 | 1,081 | 5,260 | 0.47 | -0.01 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 405.00 | 0.36 | 0.44 | 0.40 | 0.38 | -0.18 | -32.15% | 0.00 | 243 | 1,245 | 0.46 | -0.02 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 407.50 | 0.43 | 0.50 | 0.47 | 0.49 | -0.13 | -20.97% | 0.00 | 39 | 192 | 0.45 | -0.03 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 410.00 | 0.50 | 0.58 | 0.54 | 0.58 | -0.13 | -18.31% | 0.00 | 435 | 2,647 | 0.44 | -0.03 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 412.50 | 0.59 | 0.69 | 0.64 | 0.62 | -0.22 | -26.19% | 0.00 | 26 | 184 | 0.43 | -0.04 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 415.00 | 0.72 | 0.78 | 0.75 | 0.75 | -0.08 | -9.64% | 0.00 | 176 | 433 | 0.43 | -0.05 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 417.50 | 0.86 | 0.98 | 0.92 | 0.95 | -0.15 | -13.64% | 0.00 | 341 | 270 | 0.42 | -0.07 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 420.00 | 1.03 | 1.05 | 1.04 | 1.10 | -0.09 | -7.57% | 0.00 | 736 | 8,363 | 0.41 | -0.08 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 422.50 | 1.20 | 1.40 | 1.30 | 1.32 | -0.14 | -9.59% | 0.00 | 330 | 438 | 0.41 | -0.10 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 425.00 | 1.49 | 1.56 | 1.53 | 1.50 | -0.18 | -10.72% | 0.00 | 216 | 560 | 0.41 | -0.11 | 0.01 | -0.39 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 427.50 | 1.55 | 1.87 | 1.71 | 1.90 | -0.21 | -9.96% | 0.00 | 209 | 228 | 0.39 | -0.14 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 430.00 | 2.13 | 2.29 | 2.21 | 2.25 | +0.12 | +5.64% | 0.01 | 1,304 | 5,219 | 0.40 | -0.16 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 432.50 | 2.55 | 2.64 | 2.60 | 3.02 | +0.38 | +14.40% | 0.01 | 122 | 877 | 0.40 | -0.19 | 0.01 | -0.51 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 435.00 | 3.00 | 3.35 | 3.18 | 3.20 | +0.35 | +12.29% | 0.01 | 470 | 2,492 | 0.40 | -0.21 | 0.01 | -0.55 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 437.50 | 3.60 | 3.85 | 3.73 | 3.75 | -0.15 | -3.85% | 0.01 | 195 | 304 | 0.39 | -0.25 | 0.01 | -0.59 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 440.00 | 4.25 | 4.65 | 4.45 | 4.65 | +0.75 | +19.24% | 0.01 | 939 | 5,822 | 0.40 | -0.28 | 0.01 | -0.62 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 442.50 | 5.00 | 5.30 | 5.15 | 5.20 | +0.40 | +8.34% | 0.01 | 185 | 290 | 0.39 | -0.31 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 445.00 | 5.85 | 6.20 | 6.03 | 6.29 | +0.94 | +17.57% | 0.01 | 537 | 807 | 0.39 | -0.35 | 0.02 | -0.68 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 447.50 | 6.60 | 7.30 | 6.95 | 7.59 | +1.08 | +16.59% | 0.02 | 421 | 279 | 0.39 | -0.39 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 450.00 | 7.85 | 8.30 | 8.08 | 8.35 | +1.37 | +19.63% | 0.02 | 1,654 | 4,077 | 0.39 | -0.43 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 452.50 | 8.90 | 9.35 | 9.13 | 10.05 | +1.01 | +11.18% | 0.02 | 685 | 443 | 0.38 | -0.47 | 0.02 | -0.71 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 455.00 | 9.90 | 10.85 | 10.38 | 10.50 | +1.50 | +16.67% | 0.02 | 374 | 945 | 0.38 | -0.51 | 0.02 | -0.71 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 457.50 | 11.70 | 12.30 | 12.00 | 12.65 | +2.55 | +25.25% | 0.03 | 432 | 466 | 0.39 | -0.55 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 460.00 | 13.25 | 13.80 | 13.53 | 14.09 | +1.35 | +10.60% | 0.03 | 434 | 1,177 | 0.39 | -0.59 | 0.02 | -0.68 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 462.50 | 14.75 | 15.40 | 15.08 | 15.61 | +1.34 | +9.39% | 0.03 | 221 | 557 | 0.39 | -0.63 | 0.02 | -0.66 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 465.00 | 16.45 | 17.15 | 16.80 | 17.60 | +1.62 | +10.14% | 0.04 | 292 | 1,311 | 0.40 | -0.67 | 0.01 | -0.63 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 467.50 | 18.20 | 20.00 | 19.10 | 19.37 | +3.49 | +21.98% | 0.04 | 227 | 510 | 0.42 | -0.70 | 0.01 | -0.60 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 470.00 | 20.05 | 21.55 | 20.80 | 21.31 | +1.79 | +9.17% | 0.04 | 153 | 895 | 0.41 | -0.74 | 0.01 | -0.57 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 472.50 | 22.00 | 24.05 | 23.03 | 23.39 | +2.48 | +11.86% | 0.05 | 40 | 655 | 0.43 | -0.77 | 0.01 | -0.53 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 475.00 | 23.95 | 26.05 | 25.00 | 26.77 | +5.79 | +27.60% | 0.05 | 13 | 668 | 0.43 | -0.79 | 0.01 | -0.50 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 477.50 | 26.20 | 28.10 | 27.15 | 27.45 | +3.11 | +12.78% | 0.06 | 15 | 384 | 0.44 | -0.82 | 0.01 | -0.46 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 480.00 | 28.15 | 30.25 | 29.20 | 29.66 | +2.70 | +10.02% | 0.06 | 38 | 819 | 0.44 | -0.84 | 0.01 | -0.42 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 482.50 | 29.75 | 32.40 | 31.08 | 32.87 | +4.06 | +14.10% | 0.06 | 5 | 263 | 0.41 | -0.86 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 485.00 | 32.05 | 34.65 | 33.35 | 34.15 | +3.85 | +12.71% | 0.07 | 133 | 627 | 0.42 | -0.88 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 487.50 | 34.80 | 36.90 | 35.85 | 37.02 | +17.52 | +89.85% | 0.07 | 100 | 256 | 0.55 | -0.90 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 490.00 | 36.60 | 39.20 | 37.90 | 38.39 | +4.44 | +13.08% | 0.08 | 5 | 160 | 0.42 | -0.91 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 492.50 | 39.40 | 41.55 | 40.48 | 23.80 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.56 | -0.93 | 0.01 | -0.24 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 495.00 | 41.55 | 43.90 | 42.73 | 39.18 | 0.00 | 0.00% | 0.09 | 0 | 138 | 0.59 | -0.94 | 0.00 | -0.21 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 497.50 | 43.80 | 46.30 | 45.05 | % | 0.09 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.18 | 10/9/2026 4:00:10 PM EST | |||
| 500.00 | 46.05 | 48.70 | 47.38 | 48.70 | +4.17 | +9.37% | 0.09 | 12 | 123 | 0.56 | -0.96 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 502.50 | 49.00 | 51.10 | 50.05 | 34.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.63 | -0.96 | 0.00 | -0.13 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 505.00 | 51.00 | 53.55 | 52.28 | 44.30 | -5.60 | -11.23% | 0.10 | 121 | 120 | 0.65 | -0.97 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 507.50 | 53.45 | 55.55 | 54.50 | % | 0.11 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.10 | 10/9/2026 4:00:10 PM EST | |||
| 510.00 | 55.55 | 58.50 | 57.03 | 57.64 | +19.57 | +51.41% | 0.11 | 6 | 51 | 0.69 | -0.98 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 512.50 | 58.30 | 61.00 | 59.65 | % | 0.12 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.07 | 10/9/2026 4:00:10 PM EST | |||
| 515.00 | 60.75 | 63.45 | 62.10 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.05 | 10/9/2026 4:00:10 PM EST | |||
| 517.50 | 63.40 | 65.95 | 64.68 | % | 0.12 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:10 PM EST | |||
| 520.00 | 66.10 | 68.40 | 67.25 | 54.38 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 522.50 | 68.55 | 70.90 | 69.73 | % | 0.13 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 10/9/2026 4:00:10 PM EST | |||
| 525.00 | 70.90 | 73.40 | 72.15 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:10 PM EST | |||
| 527.50 | 73.55 | 75.90 | 74.73 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:10 PM EST | |||
| 530.00 | 75.60 | 78.40 | 77.00 | 46.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 532.50 | 78.25 | 80.90 | 79.58 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 535.00 | 80.60 | 83.40 | 82.00 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 537.50 | 83.50 | 85.90 | 84.70 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 540.00 | 86.15 | 88.40 | 87.28 | 101.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 10/9/2026 4:00:10 PM EST |
| 542.50 | 87.80 | 90.90 | 89.35 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 545.00 | 90.70 | 93.40 | 92.05 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 547.50 | 93.70 | 95.90 | 94.80 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 550.00 | 96.00 | 98.40 | 97.20 | 135.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:10 PM EST |
| 560.00 | 105.85 | 108.40 | 107.13 | 121.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 4:00:10 PM EST |
| 570.00 | 115.75 | 118.40 | 117.08 | 136.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 4:00:10 PM EST |
| 580.00 | 126.10 | 128.40 | 127.25 | 117.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 590.00 | 136.05 | 138.40 | 137.23 | 148.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:10 PM EST |
| 600.00 | 146.25 | 148.40 | 147.33 | 133.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 610.00 | 155.85 | 158.40 | 157.13 | 209.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:10 PM EST |
| 620.00 | 165.95 | 168.40 | 167.18 | 219.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:10 PM EST |
| 630.00 | 175.85 | 178.40 | 177.13 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 640.00 | 185.80 | 188.40 | 187.10 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 650.00 | 195.75 | 198.40 | 197.08 | 256.93 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 4:00:10 PM EST |
| 660.00 | 205.60 | 208.40 | 207.00 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 670.00 | 216.10 | 218.40 | 217.25 | 248.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 4:00:10 PM EST |
| 680.00 | 226.05 | 228.40 | 227.23 | 217.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |