Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $450.61 as of 9/27/2026 10:50:03 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 | 285.20 | 289.05 | 287.13 | 250.65 | 0.00 | 0.00% | 1.74 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 3:59:58 PM EST |
| 170.00 | 280.30 | 284.10 | 282.20 | 239.02 | 0.00 | 0.00% | 1.66 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 3:59:58 PM EST |
| 175.00 | 275.45 | 279.10 | 277.28 | 240.60 | 0.00 | 0.00% | 1.58 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 3:59:58 PM EST |
| 180.00 | 270.45 | 274.15 | 272.30 | 268.00 | 0.00 | 0.00% | 1.51 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 185.00 | 265.45 | 269.20 | 267.33 | % | 1.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 190.00 | 260.60 | 264.20 | 262.40 | 251.15 | 0.00 | 0.00% | 1.38 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 3:59:58 PM EST |
| 195.00 | 255.45 | 259.25 | 257.35 | 220.93 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/25/2026 3:59:58 PM EST |
| 200.00 | 250.50 | 254.30 | 252.40 | 235.02 | 0.00 | 0.00% | 1.26 | 0 | 36 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 210.00 | 240.75 | 244.40 | 242.58 | 234.52 | 0.00 | 0.00% | 1.16 | 0 | 56 | 1.13 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:58 PM EST |
| 220.00 | 230.75 | 234.45 | 232.60 | 230.79 | 0.00 | 0.00% | 1.06 | 0 | 48 | 1.07 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 230.00 | 220.90 | 224.55 | 222.73 | 201.65 | 0.00 | 0.00% | 0.97 | 0 | 36 | 1.03 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:58 PM EST |
| 240.00 | 210.85 | 214.60 | 212.73 | 194.99 | 0.00 | 0.00% | 0.89 | 0 | 27 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 250.00 | 200.90 | 204.70 | 202.80 | 185.07 | 0.00 | 0.00% | 0.81 | 0 | 31 | 0.92 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 260.00 | 191.15 | 194.80 | 192.98 | 172.02 | 0.00 | 0.00% | 0.74 | 0 | 53 | 0.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:58 PM EST |
| 270.00 | 181.25 | 184.90 | 183.08 | 181.23 | 0.00 | 0.00% | 0.68 | 0 | 55 | 0.76 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 280.00 | 171.35 | 175.00 | 173.18 | 139.75 | 0.00 | 0.00% | 0.62 | 0 | 64 | 0.78 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:58 PM EST |
| 290.00 | 161.25 | 165.15 | 163.20 | 141.40 | 0.00 | 0.00% | 0.56 | 0 | 82 | 0.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:58 PM EST |
| 300.00 | 151.80 | 155.25 | 153.53 | 134.45 | 0.00 | 0.00% | 0.51 | 0 | 145 | 0.69 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 310.00 | 141.60 | 145.40 | 143.50 | 124.25 | 0.00 | 0.00% | 0.46 | 0 | 97 | 0.65 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 320.00 | 132.10 | 135.55 | 133.83 | 137.30 | +1.66 | +1.23% | 0.42 | 1 | 320 | 0.58 | 1.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 330.00 | 122.60 | 125.50 | 124.05 | 116.10 | 0.00 | 0.00% | 0.38 | 0 | 107 | 0.48 | 0.99 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 340.00 | 113.35 | 115.60 | 114.48 | 109.90 | 0.00 | 0.00% | 0.34 | 0 | 350 | 0.50 | 0.99 | 0.00 | -0.05 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 350.00 | 103.15 | 106.25 | 104.70 | 107.88 | +7.82 | +7.82% | 0.30 | 1 | 658 | 0.43 | 0.98 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 360.00 | 93.60 | 96.45 | 95.03 | 95.05 | +5.37 | +5.99% | 0.26 | 3 | 2,447 | 0.41 | 0.96 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 370.00 | 83.85 | 87.10 | 85.48 | 77.45 | 0.00 | 0.00% | 0.23 | 0 | 256 | 0.38 | 0.94 | 0.00 | -0.10 | 9/21/2026 | 9/25/2026 3:59:58 PM EST |
| 380.00 | 75.25 | 77.20 | 76.23 | 76.00 | -1.40 | -1.81% | 0.20 | 31 | 10,313 | 0.37 | 0.92 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 390.00 | 65.90 | 69.05 | 67.48 | 67.60 | +3.78 | +5.93% | 0.17 | 13 | 1,433 | 0.36 | 0.89 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 400.00 | 57.35 | 60.00 | 58.68 | 59.50 | +1.22 | +2.10% | 0.15 | 23 | 4,357 | 0.35 | 0.85 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 410.00 | 49.65 | 52.20 | 50.93 | 51.30 | +0.77 | +1.53% | 0.12 | 18 | 1,359 | 0.35 | 0.80 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 420.00 | 42.60 | 44.30 | 43.45 | 43.20 | +0.20 | +0.47% | 0.10 | 22 | 1,798 | 0.34 | 0.74 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 430.00 | 35.75 | 38.15 | 36.95 | 36.85 | -0.55 | -1.48% | 0.09 | 121 | 2,426 | 0.34 | 0.68 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 440.00 | 29.35 | 32.10 | 30.73 | 31.09 | -0.63 | -1.99% | 0.07 | 74 | 2,628 | 0.34 | 0.62 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 450.00 | 24.00 | 26.95 | 25.48 | 25.35 | -0.65 | -2.50% | 0.06 | 83 | 3,850 | 0.34 | 0.55 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 460.00 | 20.00 | 21.10 | 20.55 | 21.00 | -0.65 | -3.01% | 0.04 | 92 | 3,488 | 0.33 | 0.48 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 470.00 | 16.05 | 17.00 | 16.53 | 17.00 | -0.35 | -2.02% | 0.04 | 161 | 3,341 | 0.33 | 0.42 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 480.00 | 12.80 | 13.70 | 13.25 | 13.49 | -0.56 | -3.99% | 0.03 | 1,342 | 4,965 | 0.33 | 0.36 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 490.00 | 10.00 | 10.85 | 10.43 | 10.80 | -0.09 | -0.83% | 0.02 | 44 | 1,160 | 0.33 | 0.30 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 500.00 | 7.70 | 8.55 | 8.13 | 8.50 | -0.25 | -2.86% | 0.02 | 254 | 2,813 | 0.33 | 0.25 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 510.00 | 6.20 | 6.75 | 6.48 | 6.56 | -0.34 | -4.93% | 0.01 | 45 | 1,238 | 0.34 | 0.20 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 520.00 | 4.85 | 5.25 | 5.05 | 5.10 | -0.55 | -9.74% | 0.01 | 529 | 6,757 | 0.34 | 0.17 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 530.00 | 3.55 | 4.10 | 3.83 | 4.06 | +0.81 | +24.93% | 0.01 | 74 | 798 | 0.34 | 0.13 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 540.00 | 2.70 | 3.15 | 2.93 | 3.02 | -0.48 | -13.72% | 0.01 | 7 | 311 | 0.34 | 0.10 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 550.00 | 2.06 | 2.60 | 2.33 | 2.48 | -0.25 | -9.16% | 0.00 | 32 | 1,258 | 0.34 | 0.08 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 560.00 | 1.32 | 2.37 | 1.85 | 1.95 | +0.03 | +1.57% | 0.00 | 56 | 1,529 | 0.35 | 0.06 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 570.00 | 1.02 | 1.45 | 1.24 | 1.51 | +0.01 | +0.67% | 0.00 | 1 | 273 | 0.34 | 0.05 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 580.00 | 0.74 | 1.13 | 0.94 | 1.14 | -0.10 | -8.07% | 0.00 | 14 | 768 | 0.34 | 0.04 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 590.00 | 0.61 | 1.19 | 0.90 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.36 | 0.03 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 600.00 | 0.48 | 0.68 | 0.58 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 0.35 | 0.02 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 610.00 | 0.22 | 0.81 | 0.52 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.36 | 0.01 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 620.00 | 0.14 | 0.63 | 0.39 | 0.40 | -0.05 | -11.12% | 0.00 | 30 | 369 | 0.36 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 630.00 | 0.15 | 0.34 | 0.25 | 0.27 | -0.10 | -27.03% | 0.00 | 26 | 401 | 0.37 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 640.00 | 0.09 | 0.50 | 0.30 | 0.21 | +0.01 | +5.00% | 0.00 | 6 | 106 | 0.37 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 650.00 | 0.08 | 0.25 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 7 | 376 | 0.36 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 660.00 | 0.10 | 0.22 | 0.16 | 0.18 | +0.03 | +20.00% | 0.00 | 22 | 192 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 670.00 | 0.01 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 680.00 | 0.01 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:58 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 | 0.01 | 0.31 | 0.16 | 0.03 | -0.02 | -40.00% | 0.00 | 97 | 1,028 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 170.00 | 0.01 | 0.17 | 0.09 | 0.04 | +0.01 | +33.34% | 0.00 | 749 | 863 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 585 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.17 | 1.09 | 0.06 | -0.08 | -57.15% | 0.01 | 1 | 150 | 1.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 1,722 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 230.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 248 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 240.00 | 0.01 | 0.28 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 1,051 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 0.19 | 0.12 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 1,855 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 260.00 | 0.06 | 0.27 | 0.17 | 0.10 | -0.06 | -37.50% | 0.00 | 4 | 1,548 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 270.00 | 0.03 | 0.29 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 295 | 1,939 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 280.00 | 0.16 | 0.35 | 0.26 | 0.20 | -0.04 | -16.67% | 0.00 | 12 | 3,256 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 290.00 | 0.13 | 0.34 | 0.24 | 0.23 | -0.04 | -14.82% | 0.00 | 9 | 2,599 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 300.00 | 0.19 | 0.50 | 0.35 | 0.37 | +0.03 | +8.83% | 0.00 | 1 | 5,718 | 0.48 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 310.00 | 0.32 | 0.49 | 0.41 | 0.25 | -0.20 | -44.45% | 0.00 | 3 | 3,396 | 0.46 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 320.00 | 0.28 | 0.68 | 0.48 | 0.48 | -0.06 | -11.12% | 0.00 | 32 | 4,187 | 0.43 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 330.00 | 0.54 | 0.83 | 0.69 | 0.57 | -0.10 | -14.93% | 0.00 | 51 | 3,661 | 0.43 | -0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 340.00 | 0.73 | 1.05 | 0.89 | 0.77 | -0.13 | -14.45% | 0.00 | 43 | 2,497 | 0.42 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 350.00 | 0.96 | 1.30 | 1.13 | 1.01 | -0.17 | -14.41% | 0.00 | 37 | 5,714 | 0.39 | -0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 360.00 | 1.30 | 1.69 | 1.50 | 1.45 | -0.06 | -3.98% | 0.00 | 52 | 4,135 | 0.38 | -0.04 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 370.00 | 1.78 | 2.09 | 1.94 | 1.93 | -0.18 | -8.54% | 0.01 | 103 | 5,887 | 0.36 | -0.06 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 380.00 | 2.49 | 2.83 | 2.66 | 2.61 | -0.26 | -9.06% | 0.01 | 109 | 4,805 | 0.35 | -0.08 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 390.00 | 3.55 | 3.85 | 3.70 | 3.67 | -0.43 | -10.49% | 0.01 | 82 | 5,336 | 0.34 | -0.11 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 400.00 | 4.85 | 5.55 | 5.20 | 5.18 | -0.54 | -9.45% | 0.01 | 123 | 4,894 | 0.34 | -0.15 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 410.00 | 6.90 | 7.65 | 7.28 | 7.10 | -1.00 | -12.35% | 0.02 | 128 | 3,558 | 0.33 | -0.20 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 420.00 | 9.00 | 10.35 | 9.68 | 9.70 | -0.60 | -5.83% | 0.02 | 690 | 2,725 | 0.33 | -0.26 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 430.00 | 12.55 | 13.60 | 13.08 | 12.70 | -1.30 | -9.29% | 0.03 | 1,889 | 2,199 | 0.33 | -0.32 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 440.00 | 15.65 | 17.70 | 16.68 | 17.10 | -0.48 | -2.73% | 0.04 | 70 | 729 | 0.33 | -0.38 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 450.00 | 20.10 | 22.20 | 21.15 | 21.25 | -0.85 | -3.85% | 0.05 | 114 | 1,078 | 0.32 | -0.45 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 460.00 | 25.85 | 27.60 | 26.73 | 26.85 | -0.50 | -1.83% | 0.06 | 591 | 231 | 0.33 | -0.52 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 470.00 | 31.75 | 33.55 | 32.65 | 32.81 | -1.46 | -4.26% | 0.07 | 37 | 500 | 0.33 | -0.58 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 480.00 | 38.80 | 41.00 | 39.90 | 39.45 | -0.85 | -2.11% | 0.08 | 50 | 598 | 0.33 | -0.64 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 490.00 | 45.45 | 47.80 | 46.63 | 46.80 | -0.80 | -1.69% | 0.10 | 23 | 136 | 0.33 | -0.70 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 500.00 | 52.95 | 55.70 | 54.33 | 72.60 | 0.00 | 0.00% | 0.11 | 0 | 287 | 0.32 | -0.75 | 0.01 | -0.18 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 510.00 | 61.55 | 64.55 | 63.05 | 73.40 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.33 | -0.80 | 0.00 | -0.16 | 9/21/2026 | 9/25/2026 3:59:58 PM EST |
| 520.00 | 70.00 | 73.45 | 71.73 | 70.63 | -25.52 | -26.55% | 0.14 | 1 | 171 | 0.33 | -0.83 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 530.00 | 79.65 | 81.75 | 80.70 | 81.80 | -19.10 | -18.93% | 0.15 | 1 | 173 | 0.33 | -0.87 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 540.00 | 88.40 | 91.50 | 89.95 | 103.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.40 | -0.90 | 0.00 | -0.10 | 9/8/2026 | 9/25/2026 3:59:58 PM EST |
| 550.00 | 98.05 | 101.05 | 99.55 | 124.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.09 | 9/10/2026 | 9/25/2026 3:59:58 PM EST |
| 560.00 | 107.60 | 110.70 | 109.15 | 145.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.07 | 8/4/2026 | 9/25/2026 3:59:58 PM EST |
| 570.00 | 117.20 | 121.45 | 119.33 | % | 0.21 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.06 | 9/25/2026 3:59:58 PM EST | |||
| 580.00 | 127.15 | 131.20 | 129.18 | 151.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 9/10/2026 | 9/25/2026 3:59:58 PM EST |
| 590.00 | 137.20 | 141.45 | 139.33 | 168.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 8/11/2026 | 9/25/2026 3:59:58 PM EST |
| 600.00 | 147.15 | 151.25 | 149.20 | 152.79 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 6/22/2026 | 9/25/2026 3:59:58 PM EST |
| 610.00 | 157.25 | 161.30 | 159.28 | % | 0.26 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 9/25/2026 3:59:58 PM EST | |||
| 620.00 | 167.25 | 171.30 | 169.28 | 190.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 9/10/2026 | 9/25/2026 3:59:58 PM EST |
| 630.00 | 177.30 | 181.30 | 179.30 | 217.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 9/25/2026 3:59:58 PM EST |
| 640.00 | 187.30 | 191.30 | 189.30 | % | 0.30 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 9/25/2026 3:59:58 PM EST | |||
| 650.00 | 197.30 | 201.30 | 199.30 | 247.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 9/25/2026 3:59:58 PM EST |
| 660.00 | 207.30 | 211.30 | 209.30 | 223.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 3:59:58 PM EST |
| 670.00 | 217.30 | 221.30 | 219.30 | 233.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/25/2026 3:59:58 PM EST |
| 680.00 | 227.30 | 231.30 | 229.30 | 254.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 3:59:58 PM EST |