Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $418.51 as of 10/23/2026 8:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 182.80 | 191.60 | 187.20 | 192.47 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 177.85 | 186.60 | 182.23 | 179.43 | 0.00 | 0.00% | 0.76 | 0 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 245.00 | 172.90 | 181.65 | 177.28 | 183.68 | 0.00 | 0.00% | 0.72 | 0 | 17 | 1.09 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 167.90 | 176.70 | 172.30 | 172.55 | 0.00 | 0.00% | 0.69 | 0 | 20 | 1.06 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 162.95 | 171.75 | 167.35 | 168.04 | 0.00 | 0.00% | 0.66 | 0 | 24 | 1.03 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 158.00 | 166.75 | 162.38 | 161.20 | 0.00 | 0.00% | 0.62 | 0 | 27 | 0.99 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 265.00 | 153.05 | 161.80 | 157.43 | 157.23 | 0.00 | 0.00% | 0.59 | 0 | 21 | 0.96 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 148.10 | 156.85 | 152.48 | 157.35 | 0.00 | 0.00% | 0.56 | 0 | 18 | 0.88 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 143.15 | 151.90 | 147.53 | 146.16 | 0.00 | 0.00% | 0.54 | 0 | 17 | 0.85 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 138.20 | 146.95 | 142.58 | 139.54 | 0.00 | 0.00% | 0.51 | 0 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 133.25 | 142.00 | 137.63 | 135.37 | 0.00 | 0.00% | 0.48 | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 128.30 | 137.05 | 132.68 | 131.07 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.81 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 295.00 | 123.35 | 132.10 | 127.73 | 127.06 | 0.00 | 0.00% | 0.43 | 0 | 16 | 0.78 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 118.40 | 127.15 | 122.78 | 115.41 | 0.00 | 0.00% | 0.41 | 0 | 24 | 0.76 | 1.00 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 305.00 | 113.45 | 122.25 | 117.85 | 110.40 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.73 | 1.00 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 108.55 | 117.30 | 112.93 | 102.94 | 0.00 | 0.00% | 0.36 | 0 | 23 | 0.70 | 1.00 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 103.60 | 112.40 | 108.00 | 98.45 | 0.00 | 0.00% | 0.34 | 0 | 19 | 0.68 | 0.99 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 98.70 | 107.45 | 103.08 | 93.75 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.65 | 0.99 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 325.00 | 93.80 | 102.55 | 98.18 | 89.75 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.60 | 0.99 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 88.90 | 97.65 | 93.28 | 83.55 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.57 | 0.98 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 335.00 | 84.05 | 92.80 | 88.43 | 81.73 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.32 | 0.98 | 0.00 | -0.07 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 79.20 | 87.95 | 83.58 | 76.37 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.56 | 0.97 | 0.00 | -0.08 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 345.00 | 74.40 | 83.15 | 78.78 | 70.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.31 | 0.96 | 0.00 | -0.10 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 69.65 | 78.40 | 74.03 | % | 0.21 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.11 | 10/23/2026 3:59:59 PM EST | |||
| 355.00 | 64.90 | 73.65 | 69.28 | 61.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.12 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 60.25 | 69.00 | 64.63 | 62.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | 0.92 | 0.00 | -0.14 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 365.00 | 55.65 | 64.40 | 60.03 | 57.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.36 | 0.90 | 0.00 | -0.16 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 51.15 | 59.90 | 55.53 | 53.08 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.34 | 0.88 | 0.00 | -0.17 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 375.00 | 46.75 | 55.50 | 51.13 | 63.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.19 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 380.00 | 42.45 | 51.20 | 46.83 | 39.06 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.34 | 0.83 | 0.01 | -0.21 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 385.00 | 38.30 | 47.00 | 42.65 | 48.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.34 | 0.80 | 0.01 | -0.22 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 390.00 | 34.35 | 43.00 | 38.68 | 33.99 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.34 | 0.77 | 0.01 | -0.24 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 395.00 | 30.50 | 39.00 | 34.75 | 29.45 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.33 | 0.73 | 0.01 | -0.25 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 400.00 | 26.85 | 35.60 | 31.23 | 28.40 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.34 | 0.70 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 405.00 | 23.40 | 31.95 | 27.68 | 25.85 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.34 | 0.66 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 410.00 | 20.15 | 28.70 | 24.43 | 22.10 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.33 | 0.61 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 415.00 | 17.40 | 25.70 | 21.55 | 19.29 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.33 | 0.57 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 420.00 | 14.60 | 22.90 | 18.75 | 17.25 | 0.00 | 0.00% | 0.04 | 0 | 934 | 0.33 | 0.52 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 425.00 | 12.00 | 20.35 | 16.18 | 14.75 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.33 | 0.48 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 430.00 | 11.85 | 15.95 | 13.90 | 12.35 | 0.00 | 0.00% | 0.03 | 0 | 348 | 0.33 | 0.43 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 435.00 | 9.75 | 13.85 | 11.80 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.32 | 0.39 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 440.00 | 7.90 | 12.05 | 9.98 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.32 | 0.34 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 445.00 | 6.30 | 10.45 | 8.38 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.32 | 0.30 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 450.00 | 4.90 | 9.10 | 7.00 | 6.04 | 0.00 | 0.00% | 0.02 | 0 | 3,517 | 0.32 | 0.26 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 455.00 | 3.65 | 7.85 | 5.75 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.32 | 0.23 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 460.00 | 2.62 | 6.80 | 4.71 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.32 | 0.20 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 465.00 | 1.76 | 5.95 | 3.86 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.32 | 0.17 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 470.00 | 1.05 | 5.25 | 3.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.32 | 0.14 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 475.00 | 0.46 | 4.70 | 2.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.32 | 0.12 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 480.00 | 0.16 | 4.20 | 2.18 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.32 | 0.10 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 3.80 | 1.90 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.32 | 0.08 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 3.45 | 1.73 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.32 | 0.07 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 3.20 | 1.60 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.32 | 0.06 | 0.00 | -0.07 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 2.94 | 1.47 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.32 | 0.05 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 2.79 | 1.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | 0.04 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 2.64 | 1.32 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.32 | 0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 515.00 | 0.00 | 2.52 | 1.26 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.33 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.43 | 1.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.32 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 525.00 | 0.00 | 2.36 | 1.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.35 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 2.30 | 1.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.36 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 535.00 | 0.00 | 2.26 | 1.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 2.22 | 1.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 545.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.33 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | 2.24 | 1.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.26 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 2.27 | 1.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.29 | 1.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.30 | 1.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.32 | 1.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 2.34 | 1.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.37 | 1.19 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 2.39 | 1.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.42 | 1.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 2.45 | 1.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.48 | 1.24 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.55 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.52 | 1.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.56 | 1.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.53 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 2.60 | 1.30 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.50 | 0.00 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.64 | 1.32 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.51 | 0.00 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 2.70 | 1.35 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.49 | -0.01 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.78 | 1.39 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.48 | -0.01 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 2.85 | 1.43 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | -0.01 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.94 | 1.47 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.45 | -0.02 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 3.05 | 1.53 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | -0.02 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 3.20 | 1.60 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | -0.03 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.42 | -0.04 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 3.60 | 1.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.41 | -0.05 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 3.85 | 1.93 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.40 | -0.06 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 0.15 | 4.15 | 2.15 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.39 | -0.08 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 365.00 | 1.23 | 4.55 | 2.89 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.39 | -0.10 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 0.80 | 5.00 | 2.90 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.38 | -0.12 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 375.00 | 1.39 | 5.60 | 3.50 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.37 | -0.14 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 380.00 | 2.30 | 6.30 | 4.30 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.37 | -0.17 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 385.00 | 2.92 | 7.15 | 5.04 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.36 | -0.20 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 390.00 | 3.90 | 8.10 | 6.00 | 6.93 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.36 | -0.23 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 395.00 | 5.10 | 9.30 | 7.20 | 7.95 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.36 | -0.27 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 400.00 | 6.45 | 10.65 | 8.55 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 527 | 0.35 | -0.30 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 405.00 | 8.00 | 12.10 | 10.05 | 11.35 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.35 | -0.34 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 410.00 | 9.75 | 13.85 | 11.80 | 13.18 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.34 | -0.39 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 415.00 | 11.70 | 15.80 | 13.75 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.34 | -0.43 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 420.00 | 11.85 | 20.15 | 16.00 | 18.40 | 0.00 | 0.00% | 0.04 | 0 | 1,240 | 0.35 | -0.48 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 425.00 | 14.15 | 22.80 | 18.48 | 20.55 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.35 | -0.52 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 430.00 | 17.05 | 25.30 | 21.18 | 23.45 | 0.00 | 0.00% | 0.05 | 0 | 301 | 0.35 | -0.57 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 435.00 | 20.00 | 28.25 | 24.13 | 25.98 | 0.00 | 0.00% | 0.06 | 0 | 1,110 | 0.34 | -0.61 | 0.01 | -0.25 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 440.00 | 23.40 | 31.45 | 27.43 | 30.09 | 0.00 | 0.00% | 0.06 | 0 | 1,060 | 0.34 | -0.66 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 445.00 | 26.65 | 34.90 | 30.78 | 33.25 | 0.00 | 0.00% | 0.07 | 0 | 2,236 | 0.33 | -0.70 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 450.00 | 30.30 | 38.50 | 34.40 | 37.05 | 0.00 | 0.00% | 0.08 | 0 | 2,553 | 0.34 | -0.74 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 455.00 | 33.90 | 42.65 | 38.28 | 35.81 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.34 | -0.77 | 0.01 | -0.19 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 460.00 | 39.00 | 46.30 | 42.65 | 44.93 | 0.00 | 0.00% | 0.09 | 0 | 1,231 | 0.34 | -0.80 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 465.00 | 42.15 | 50.90 | 46.53 | 40.52 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.39 | -0.83 | 0.01 | -0.15 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 470.00 | 46.50 | 55.25 | 50.88 | 57.12 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.39 | -0.86 | 0.01 | -0.13 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 475.00 | 51.00 | 59.75 | 55.38 | 54.85 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.40 | -0.88 | 0.00 | -0.12 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 480.00 | 55.65 | 64.40 | 60.03 | 59.05 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.41 | -0.90 | 0.00 | -0.10 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 485.00 | 60.35 | 69.10 | 64.73 | 44.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.92 | 0.00 | -0.09 | 10/12/2026 | 10/23/2026 3:59:59 PM EST |
| 490.00 | 65.10 | 73.85 | 69.48 | 62.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.08 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 495.00 | 69.95 | 78.70 | 74.33 | % | 0.15 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.07 | 10/23/2026 3:59:59 PM EST | |||
| 500.00 | 74.85 | 83.60 | 79.23 | % | 0.16 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.06 | 10/23/2026 3:59:59 PM EST | |||
| 505.00 | 79.75 | 88.55 | 84.15 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.05 | 10/23/2026 3:59:59 PM EST | |||
| 510.00 | 84.75 | 93.50 | 89.13 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 10/23/2026 3:59:59 PM EST | |||
| 515.00 | 89.70 | 98.50 | 94.10 | 79.02 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 520.00 | 94.70 | 103.50 | 99.10 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 525.00 | 99.70 | 108.50 | 104.10 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 530.00 | 104.70 | 113.50 | 109.10 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 535.00 | 109.70 | 118.50 | 114.10 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 540.00 | 114.70 | 123.50 | 119.10 | 73.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/23/2026 3:59:59 PM EST |
| 545.00 | 119.70 | 128.50 | 124.10 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 550.00 | 124.70 | 133.50 | 129.10 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 560.00 | 134.70 | 143.50 | 139.10 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 570.00 | 144.70 | 153.50 | 149.10 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 580.00 | 154.70 | 163.50 | 159.10 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 590.00 | 164.70 | 173.50 | 169.10 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 600.00 | 174.70 | 183.50 | 179.10 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 610.00 | 184.70 | 193.50 | 189.10 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST |