Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $429.65 as of 9/18/2026 8:20:33 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 | 204.25 | 207.65 | 205.95 | 191.77 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 230.00 | 199.20 | 202.70 | 200.95 | 186.26 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 235.00 | 194.30 | 197.70 | 196.00 | 180.33 | 0.00 | 0.00% | 0.83 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 240.00 | 189.40 | 192.70 | 191.05 | 180.16 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 245.00 | 184.35 | 187.75 | 186.05 | 171.47 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 250.00 | 179.40 | 183.00 | 181.20 | 166.18 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 255.00 | 174.25 | 177.85 | 176.05 | 163.11 | 0.00 | 0.00% | 0.69 | 0 | 8 | 0.98 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 260.00 | 169.60 | 172.90 | 171.25 | 157.39 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 265.00 | 164.50 | 167.90 | 166.20 | 152.00 | 0.00 | 0.00% | 0.63 | 0 | 14 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 270.00 | 159.45 | 162.95 | 161.20 | 149.25 | 0.00 | 0.00% | 0.60 | 0 | 16 | 0.89 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 275.00 | 154.60 | 157.95 | 156.28 | 142.09 | 0.00 | 0.00% | 0.57 | 0 | 14 | 0.82 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 280.00 | 149.60 | 152.80 | 151.20 | 138.87 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 285.00 | 144.65 | 148.00 | 146.33 | 133.49 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.77 | 1.00 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 290.00 | 139.60 | 143.10 | 141.35 | 127.62 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.74 | 1.00 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 295.00 | 134.50 | 137.80 | 136.15 | 125.46 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.04 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 300.00 | 129.80 | 133.20 | 131.50 | % | 0.44 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.05 | 9/17/2026 4:00:04 PM EST | |||
| 305.00 | 124.85 | 128.00 | 126.43 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.05 | 9/17/2026 4:00:04 PM EST | |||
| 310.00 | 119.85 | 123.25 | 121.55 | % | 0.39 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.06 | 9/17/2026 4:00:04 PM EST | |||
| 315.00 | 114.90 | 118.50 | 116.70 | % | 0.37 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 9/17/2026 4:00:04 PM EST | |||
| 320.00 | 110.00 | 113.15 | 111.58 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.07 | 9/17/2026 4:00:04 PM EST | |||
| 325.00 | 104.90 | 108.70 | 106.80 | % | 0.33 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.07 | 9/17/2026 4:00:04 PM EST | |||
| 330.00 | 99.90 | 103.55 | 101.73 | % | 0.31 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.08 | 9/17/2026 4:00:04 PM EST | |||
| 335.00 | 95.20 | 98.60 | 96.90 | 92.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.09 | 9/4/2026 | 9/17/2026 4:00:04 PM EST |
| 340.00 | 91.15 | 93.35 | 92.25 | 88.11 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.47 | 0.97 | 0.00 | -0.09 | 9/4/2026 | 9/17/2026 4:00:04 PM EST |
| 345.00 | 86.15 | 88.45 | 87.30 | % | 0.25 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.10 | 9/17/2026 4:00:04 PM EST | |||
| 350.00 | 81.30 | 83.60 | 82.45 | 66.12 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.43 | 0.96 | 0.00 | -0.11 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 355.00 | 76.60 | 78.75 | 77.68 | % | 0.22 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.12 | 9/17/2026 4:00:04 PM EST | |||
| 360.00 | 72.20 | 74.00 | 73.10 | 69.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.43 | 0.94 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 365.00 | 67.10 | 69.15 | 68.13 | % | 0.19 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.14 | 9/17/2026 4:00:04 PM EST | |||
| 370.00 | 62.40 | 64.55 | 63.48 | 55.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | 0.92 | 0.00 | -0.15 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 375.00 | 57.80 | 59.95 | 58.88 | 56.10 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.36 | 0.90 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 380.00 | 53.35 | 55.45 | 54.40 | 44.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.36 | 0.88 | 0.00 | -0.18 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 385.00 | 49.35 | 51.05 | 50.20 | % | 0.13 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.19 | 9/17/2026 4:00:04 PM EST | |||
| 390.00 | 45.10 | 46.65 | 45.88 | 44.45 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.35 | 0.84 | 0.01 | -0.20 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 395.00 | 41.00 | 42.65 | 41.83 | 29.90 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.35 | 0.81 | 0.01 | -0.21 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 400.00 | 37.10 | 38.70 | 37.90 | 35.50 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.34 | 0.78 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 405.00 | 33.40 | 34.90 | 34.15 | 26.50 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.34 | 0.75 | 0.01 | -0.24 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 410.00 | 29.80 | 31.30 | 30.55 | 30.80 | 0.00 | 0.00% | 0.07 | 0 | 221 | 0.34 | 0.71 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 415.00 | 26.55 | 27.95 | 27.25 | 25.15 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.34 | 0.67 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 420.00 | 23.50 | 24.70 | 24.10 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 357 | 0.33 | 0.63 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 425.00 | 20.65 | 21.75 | 21.20 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.33 | 0.58 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 430.00 | 18.10 | 19.15 | 18.63 | 18.55 | 0.00 | 0.00% | 0.04 | 0 | 609 | 0.33 | 0.54 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 435.00 | 15.65 | 16.55 | 16.10 | 15.83 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.33 | 0.49 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 440.00 | 13.50 | 14.30 | 13.90 | 13.56 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.33 | 0.44 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 445.00 | 11.55 | 12.60 | 12.08 | 11.62 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.33 | 0.40 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 450.00 | 9.85 | 10.70 | 10.28 | 9.86 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.33 | 0.36 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 455.00 | 8.40 | 9.30 | 8.85 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.33 | 0.32 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 460.00 | 7.10 | 7.60 | 7.35 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.32 | 0.28 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 465.00 | 5.95 | 6.60 | 6.28 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.33 | 0.25 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 470.00 | 4.90 | 5.45 | 5.18 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.33 | 0.22 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 475.00 | 4.15 | 4.55 | 4.35 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.33 | 0.19 | 0.01 | -0.18 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 480.00 | 3.50 | 3.80 | 3.65 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 3,120 | 0.33 | 0.16 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 485.00 | 2.94 | 3.20 | 3.07 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.33 | 0.14 | 0.01 | -0.15 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 490.00 | 2.46 | 2.92 | 2.69 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.34 | 0.12 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 495.00 | 2.00 | 2.38 | 2.19 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.33 | 0.11 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 500.00 | 1.69 | 2.00 | 1.85 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.34 | 0.09 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 505.00 | 1.41 | 1.57 | 1.49 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.34 | 0.08 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 510.00 | 1.17 | 1.33 | 1.25 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.34 | 0.07 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 515.00 | 0.95 | 1.28 | 1.12 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | 0.06 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 520.00 | 0.79 | 1.18 | 0.99 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.35 | 0.05 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 530.00 | 0.53 | 0.67 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.35 | 0.03 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 540.00 | 0.17 | 0.75 | 0.46 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.35 | 0.02 | 0.00 | -0.04 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 550.00 | 0.24 | 0.34 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.36 | 0.02 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 560.00 | 0.15 | 0.37 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.37 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 570.00 | 0.05 | 0.43 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 580.00 | 0.02 | 0.38 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 590.00 | 0.01 | 0.36 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 600.00 | 0.01 | 0.39 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 610.00 | 0.02 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 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 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 230.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 235.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 245.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 250.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 255.00 | 0.02 | 0.13 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 260.00 | 0.01 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 265.00 | 0.01 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 270.00 | 0.03 | 0.40 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 275.00 | 0.03 | 0.36 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 280.00 | 0.06 | 0.22 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 285.00 | 0.01 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 295.00 | 0.03 | 0.44 | 0.24 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | -0.04 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 300.00 | 0.10 | 0.30 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 305.00 | 0.03 | 0.45 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 310.00 | 0.02 | 0.54 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | -0.01 | 0.00 | -0.06 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 315.00 | 0.05 | 0.56 | 0.31 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.06 | 9/8/2026 | 9/17/2026 4:00:04 PM EST |
| 320.00 | 0.25 | 0.53 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | -0.01 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 325.00 | 0.12 | 0.69 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | -0.01 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 330.00 | 0.17 | 0.62 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | -0.02 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 335.00 | 0.20 | 0.52 | 0.36 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.39 | -0.02 | 0.00 | -0.09 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 340.00 | 0.50 | 0.82 | 0.66 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.41 | -0.03 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 345.00 | 0.40 | 0.97 | 0.69 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.40 | -0.03 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 350.00 | 0.53 | 1.09 | 0.81 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.39 | -0.04 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 355.00 | 0.75 | 1.24 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.38 | -0.05 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 360.00 | 0.80 | 1.19 | 1.00 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.36 | -0.06 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 365.00 | 1.19 | 1.43 | 1.31 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.36 | -0.07 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 370.00 | 1.60 | 1.76 | 1.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.35 | -0.08 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 375.00 | 2.00 | 2.16 | 2.08 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 3,637 | 0.35 | -0.10 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 380.00 | 2.34 | 2.68 | 2.51 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.34 | -0.12 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 385.00 | 3.05 | 3.30 | 3.18 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.34 | -0.14 | 0.00 | -0.19 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 390.00 | 3.75 | 4.05 | 3.90 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.34 | -0.16 | 0.01 | -0.20 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 395.00 | 4.60 | 5.10 | 4.85 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.34 | -0.19 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 400.00 | 5.60 | 6.10 | 5.85 | 6.08 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.33 | -0.22 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 405.00 | 6.80 | 7.40 | 7.10 | 7.26 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.33 | -0.25 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 410.00 | 7.85 | 8.80 | 8.33 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.32 | -0.29 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 415.00 | 9.65 | 10.65 | 10.15 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.32 | -0.33 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 420.00 | 11.75 | 12.55 | 12.15 | 12.35 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.32 | -0.37 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 425.00 | 13.45 | 14.70 | 14.08 | 15.55 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.32 | -0.42 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 430.00 | 16.15 | 17.10 | 16.63 | 17.08 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.32 | -0.46 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 435.00 | 18.35 | 19.70 | 19.03 | 19.70 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.32 | -0.51 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 440.00 | 21.15 | 22.60 | 21.88 | 22.45 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.32 | -0.56 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 445.00 | 24.55 | 25.70 | 25.13 | 25.82 | 0.00 | 0.00% | 0.06 | 0 | 181 | 0.32 | -0.60 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 450.00 | 27.30 | 29.00 | 28.15 | 28.90 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.31 | -0.64 | 0.01 | -0.24 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 455.00 | 31.25 | 32.60 | 31.93 | 32.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.32 | -0.68 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 460.00 | 34.30 | 36.35 | 35.33 | 41.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.72 | 0.01 | -0.22 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 465.00 | 38.10 | 40.60 | 39.35 | 38.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | -0.75 | 0.01 | -0.21 | 9/11/2026 | 9/17/2026 4:00:04 PM EST |
| 470.00 | 42.65 | 44.65 | 43.65 | 46.08 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.32 | -0.78 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 475.00 | 46.20 | 48.90 | 47.55 | 54.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.31 | -0.81 | 0.01 | -0.18 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 480.00 | 50.55 | 53.30 | 51.93 | % | 0.11 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.16 | 9/17/2026 4:00:04 PM EST | |||
| 485.00 | 55.15 | 57.45 | 56.30 | % | 0.12 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.15 | 9/17/2026 4:00:04 PM EST | |||
| 490.00 | 59.75 | 62.00 | 60.88 | % | 0.12 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.14 | 9/17/2026 4:00:04 PM EST | |||
| 495.00 | 64.20 | 66.65 | 65.43 | % | 0.13 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.12 | 9/17/2026 4:00:04 PM EST | |||
| 500.00 | 69.00 | 71.75 | 70.38 | 69.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | -0.91 | 0.00 | -0.11 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 505.00 | 73.85 | 76.45 | 75.15 | % | 0.15 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.10 | 9/17/2026 4:00:04 PM EST | |||
| 510.00 | 78.85 | 81.25 | 80.05 | 86.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.41 | -0.93 | 0.00 | -0.09 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 515.00 | 83.30 | 87.30 | 85.30 | % | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.08 | 9/17/2026 4:00:04 PM EST | |||
| 520.00 | 88.50 | 92.35 | 90.43 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.07 | 9/17/2026 4:00:04 PM EST | |||
| 530.00 | 98.75 | 102.15 | 100.45 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.05 | 9/17/2026 4:00:04 PM EST | |||
| 540.00 | 108.30 | 112.20 | 110.25 | % | 0.20 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.04 | 9/17/2026 4:00:04 PM EST | |||
| 550.00 | 118.50 | 122.20 | 120.35 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 9/17/2026 4:00:04 PM EST | |||
| 560.00 | 128.50 | 132.20 | 130.35 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 570.00 | 138.55 | 142.20 | 140.38 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 580.00 | 148.30 | 152.15 | 150.23 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 590.00 | 158.50 | 162.15 | 160.33 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 600.00 | 168.50 | 172.15 | 170.33 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 610.00 | 178.50 | 182.00 | 180.25 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST |