Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $436.87 as of 10/27/2026 9:58:25 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 | 201.80 | 205.15 | 203.48 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 240.00 | 197.25 | 200.20 | 198.73 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 245.00 | 191.55 | 195.25 | 193.40 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 250.00 | 186.95 | 190.30 | 188.63 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 255.00 | 181.65 | 185.30 | 183.48 | % | 0.72 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 260.00 | 176.95 | 180.35 | 178.65 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 265.00 | 172.25 | 175.40 | 173.83 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 270.00 | 167.35 | 170.45 | 168.90 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 275.00 | 162.30 | 165.50 | 163.90 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 280.00 | 157.15 | 160.55 | 158.85 | % | 0.57 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 285.00 | 152.25 | 155.60 | 153.93 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 290.00 | 147.45 | 150.65 | 149.05 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 295.00 | 142.35 | 145.70 | 144.03 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 300.00 | 137.60 | 140.75 | 139.18 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 305.00 | 132.40 | 135.80 | 134.10 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 310.00 | 127.50 | 130.90 | 129.20 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 315.00 | 122.75 | 125.95 | 124.35 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 320.00 | 117.65 | 121.05 | 119.35 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 325.00 | 112.85 | 116.10 | 114.48 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 330.00 | 108.00 | 111.20 | 109.60 | % | 0.33 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 335.00 | 102.90 | 105.90 | 104.40 | % | 0.31 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 340.00 | 98.35 | 101.45 | 99.90 | % | 0.29 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.07 | 10/27/2026 4:00:01 PM EST | |||
| 345.00 | 93.15 | 96.60 | 94.88 | % | 0.28 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.07 | 10/27/2026 4:00:01 PM EST | |||
| 350.00 | 88.45 | 91.75 | 90.10 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.08 | 10/27/2026 4:00:01 PM EST | |||
| 355.00 | 83.80 | 86.60 | 85.20 | % | 0.24 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.09 | 10/27/2026 4:00:01 PM EST | |||
| 360.00 | 79.10 | 82.20 | 80.65 | 57.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.41 | 0.96 | 0.00 | -0.10 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 365.00 | 74.40 | 77.45 | 75.93 | % | 0.21 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.12 | 10/27/2026 4:00:01 PM EST | |||
| 370.00 | 69.60 | 72.80 | 71.20 | 54.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.40 | 0.93 | 0.00 | -0.13 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 375.00 | 64.95 | 67.85 | 66.40 | 66.82 | % | 0.18 | 5 | 0 | 0.38 | 0.92 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 380.00 | 60.45 | 63.25 | 61.85 | % | 0.16 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.16 | 10/27/2026 4:00:01 PM EST | |||
| 385.00 | 56.10 | 58.85 | 57.48 | 41.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.38 | 0.88 | 0.00 | -0.18 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 390.00 | 51.95 | 54.90 | 53.43 | % | 0.14 | 0 | 0 | 0.38 | 0.86 | 0.00 | -0.19 | 10/27/2026 4:00:01 PM EST | |||
| 395.00 | 47.45 | 50.30 | 48.88 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.37 | 0.84 | 0.00 | -0.21 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 400.00 | 43.45 | 46.25 | 44.85 | 43.26 | % | 0.11 | 18 | 0 | 0.36 | 0.81 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 405.00 | 39.45 | 42.30 | 40.88 | 26.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.78 | 0.01 | -0.23 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 410.00 | 35.80 | 38.45 | 37.13 | 36.84 | +6.26 | +20.48% | 0.09 | 5 | 7 | 0.35 | 0.75 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 415.00 | 32.10 | 35.35 | 33.73 | 27.71 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.35 | 0.71 | 0.01 | -0.26 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 420.00 | 28.85 | 31.15 | 30.00 | 24.53 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.34 | 0.68 | 0.01 | -0.27 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 425.00 | 25.80 | 28.00 | 26.90 | 26.30 | +6.00 | +29.56% | 0.06 | 19 | 48 | 0.34 | 0.64 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 430.00 | 22.55 | 24.65 | 23.60 | 24.65 | +5.75 | +30.43% | 0.05 | 115 | 18 | 0.34 | 0.60 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 435.00 | 20.45 | 22.60 | 21.53 | 21.60 | +4.60 | +27.06% | 0.05 | 31 | 16 | 0.35 | 0.56 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 440.00 | 18.05 | 20.00 | 19.03 | 18.49 | +3.96 | +27.26% | 0.04 | 1,066 | 46 | 0.35 | 0.52 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 445.00 | 14.90 | 17.10 | 16.00 | 16.55 | +4.30 | +35.11% | 0.04 | 17 | 21 | 0.33 | 0.47 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 450.00 | 13.50 | 14.95 | 14.23 | 14.23 | +3.42 | +31.64% | 0.03 | 56 | 84 | 0.34 | 0.43 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 455.00 | 10.90 | 13.55 | 12.23 | 12.04 | +2.83 | +30.73% | 0.03 | 52 | 81 | 0.33 | 0.39 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 460.00 | 9.60 | 11.00 | 10.30 | 11.05 | +3.84 | +53.26% | 0.02 | 344 | 14 | 0.33 | 0.35 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 465.00 | 7.85 | 10.25 | 9.05 | 9.00 | +3.85 | +74.76% | 0.02 | 10 | 15 | 0.33 | 0.32 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 470.00 | 6.95 | 8.80 | 7.88 | 7.50 | +1.90 | +33.93% | 0.02 | 12 | 7 | 0.33 | 0.28 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 475.00 | 5.90 | 7.90 | 6.90 | 6.80 | +2.15 | +46.24% | 0.01 | 13 | 15 | 0.34 | 0.25 | 0.01 | -0.21 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 480.00 | 4.70 | 6.10 | 5.40 | 5.51 | +1.51 | +37.75% | 0.01 | 103 | 9 | 0.33 | 0.22 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 485.00 | 3.50 | 5.95 | 4.73 | 4.55 | +1.41 | +44.91% | 0.01 | 12 | 17 | 0.33 | 0.19 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 490.00 | 2.69 | 4.30 | 3.50 | 4.05 | +1.41 | +53.41% | 0.01 | 15 | 9 | 0.32 | 0.17 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 495.00 | 2.48 | 4.50 | 3.49 | 3.35 | +1.16 | +52.97% | 0.01 | 8 | 36 | 0.33 | 0.14 | 0.00 | -0.15 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 500.00 | 2.25 | 3.85 | 3.05 | 2.70 | +1.09 | +67.71% | 0.01 | 7 | 32 | 0.34 | 0.12 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 505.00 | 1.41 | 2.87 | 2.14 | % | 0.00 | 0 | 0 | 0.32 | 0.11 | 0.00 | -0.12 | 10/27/2026 4:00:01 PM EST | |||
| 510.00 | 1.24 | 2.13 | 1.69 | 1.86 | +0.80 | +75.48% | 0.00 | 57 | 7 | 0.32 | 0.09 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 515.00 | 1.28 | 1.60 | 1.44 | 1.53 | +0.62 | +68.14% | 0.00 | 2 | 10 | 0.33 | 0.08 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 520.00 | 1.02 | 1.49 | 1.26 | 1.27 | % | 0.00 | 6 | 0 | 0.33 | 0.06 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 525.00 | 0.19 | 1.65 | 0.92 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.07 | 10/27/2026 4:00:01 PM EST | |||
| 530.00 | 0.18 | 1.44 | 0.81 | 0.82 | +0.38 | +86.37% | 0.00 | 10 | 1 | 0.32 | 0.05 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 535.00 | 0.06 | 1.41 | 0.74 | 0.76 | % | 0.00 | 2 | 0 | 0.31 | 0.04 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 540.00 | 0.02 | 1.27 | 0.65 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 545.00 | 0.01 | 1.60 | 0.81 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 570.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 580.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 590.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 600.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 610.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 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 | 0.01 | 0.20 | 0.11 | 0.14 | -0.06 | -30.00% | 0.00 | 52 | 54 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.63 | 0.32 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 0.60 | 0.30 | 0.28 | % | 0.00 | 3 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 270.00 | 0.00 | 0.64 | 0.32 | 0.31 | % | 0.00 | 4 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 275.00 | 0.00 | 0.68 | 0.34 | 0.26 | % | 0.00 | 1 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.34 | +0.01 | +3.03% | 0.00 | 1 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.72 | 0.36 | 0.31 | -0.02 | -6.07% | 0.00 | 1 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 290.00 | 0.14 | 0.70 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.96 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 300.00 | 0.23 | 0.46 | 0.35 | 0.48 | -0.04 | -7.70% | 0.00 | 1 | 7 | 0.54 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 305.00 | 0.11 | 0.65 | 0.38 | 0.37 | -0.20 | -35.09% | 0.00 | 1 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 310.00 | 0.13 | 0.72 | 0.43 | 0.37 | -0.20 | -35.09% | 0.00 | 10 | 3 | 0.51 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 315.00 | 0.01 | 1.12 | 0.57 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 320.00 | 0.16 | 0.85 | 0.51 | 0.52 | -0.19 | -26.77% | 0.00 | 18 | 7 | 0.48 | 0.00 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 325.00 | 0.24 | 1.10 | 0.67 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 330.00 | 0.17 | 1.15 | 0.66 | 0.69 | -0.25 | -26.60% | 0.00 | 4 | 19 | 0.45 | -0.01 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 335.00 | 0.39 | 1.13 | 0.76 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 340.00 | 0.39 | 1.18 | 0.79 | 0.98 | -0.17 | -14.79% | 0.00 | 6 | 8 | 0.43 | -0.01 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 345.00 | 0.29 | 1.43 | 0.86 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.02 | 0.00 | -0.07 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 350.00 | 0.48 | 1.67 | 1.08 | 1.11 | -0.45 | -28.85% | 0.00 | 26 | 13 | 0.41 | -0.02 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 355.00 | 0.62 | 2.05 | 1.34 | 1.28 | -0.57 | -30.82% | 0.00 | 2 | 13 | 0.41 | -0.03 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 360.00 | 0.75 | 2.18 | 1.47 | 1.56 | -0.42 | -21.22% | 0.00 | 1 | 31 | 0.40 | -0.04 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 365.00 | 1.57 | 2.56 | 2.07 | 1.75 | -0.86 | -32.95% | 0.01 | 18 | 30 | 0.41 | -0.05 | 0.00 | -0.12 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 370.00 | 1.18 | 2.44 | 1.81 | 2.04 | -0.92 | -31.09% | 0.00 | 8 | 36 | 0.37 | -0.07 | 0.00 | -0.13 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 375.00 | 1.93 | 3.35 | 2.64 | 2.42 | -1.43 | -37.15% | 0.01 | 14 | 95 | 0.39 | -0.08 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 380.00 | 1.98 | 4.10 | 3.04 | 2.86 | -1.44 | -33.49% | 0.01 | 9 | 100 | 0.38 | -0.10 | 0.00 | -0.16 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 385.00 | 3.30 | 4.10 | 3.70 | 3.45 | -1.45 | -29.60% | 0.01 | 11 | 99 | 0.38 | -0.12 | 0.00 | -0.18 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 390.00 | 2.91 | 4.85 | 3.88 | 4.08 | -2.07 | -33.66% | 0.01 | 20 | 71 | 0.36 | -0.14 | 0.00 | -0.19 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 395.00 | 4.60 | 5.30 | 4.95 | 4.84 | -1.91 | -28.30% | 0.01 | 27 | 20 | 0.36 | -0.16 | 0.00 | -0.21 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 400.00 | 5.30 | 6.20 | 5.75 | 5.61 | -2.34 | -29.44% | 0.01 | 88 | 80 | 0.36 | -0.19 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 405.00 | 6.00 | 7.25 | 6.63 | 6.85 | -2.38 | -25.79% | 0.02 | 27 | 95 | 0.35 | -0.22 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 410.00 | 6.75 | 8.50 | 7.63 | 8.25 | -3.36 | -28.95% | 0.02 | 9 | 45 | 0.34 | -0.25 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 415.00 | 8.15 | 9.90 | 9.03 | 9.40 | -5.20 | -35.62% | 0.02 | 3 | 58 | 0.34 | -0.29 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 420.00 | 10.15 | 12.40 | 11.28 | 11.07 | -3.23 | -22.59% | 0.03 | 14 | 15 | 0.35 | -0.32 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 425.00 | 11.80 | 14.30 | 13.05 | 12.77 | -4.13 | -24.44% | 0.03 | 7 | 6 | 0.35 | -0.36 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 430.00 | 14.10 | 15.65 | 14.88 | 14.65 | -4.70 | -24.29% | 0.03 | 6,252 | 17 | 0.34 | -0.40 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 435.00 | 15.75 | 18.50 | 17.13 | 16.95 | -5.00 | -22.78% | 0.04 | 2 | 54 | 0.34 | -0.44 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 440.00 | 18.20 | 20.55 | 19.38 | 18.99 | -7.13 | -27.30% | 0.04 | 13 | 3 | 0.33 | -0.48 | 0.01 | -0.28 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 445.00 | 20.90 | 23.35 | 22.13 | 21.65 | -6.40 | -22.82% | 0.05 | 3 | 17 | 0.33 | -0.53 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 450.00 | 24.05 | 26.45 | 25.25 | 25.10 | -6.30 | -20.07% | 0.06 | 25 | 130 | 0.34 | -0.57 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 455.00 | 26.95 | 29.45 | 28.20 | 27.70 | -7.25 | -20.75% | 0.06 | 5 | 3 | 0.33 | -0.61 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 460.00 | 30.60 | 32.80 | 31.70 | 30.65 | -9.89 | -24.40% | 0.07 | 69 | 3 | 0.33 | -0.65 | 0.01 | -0.25 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 465.00 | 34.20 | 36.30 | 35.25 | 34.10 | -19.57 | -36.47% | 0.08 | 4 | 1 | 0.33 | -0.68 | 0.01 | -0.24 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 470.00 | 36.90 | 40.25 | 38.58 | 48.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.33 | -0.72 | 0.01 | -0.22 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 475.00 | 40.85 | 44.35 | 42.60 | 53.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | -0.75 | 0.01 | -0.21 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 480.00 | 44.90 | 48.35 | 46.63 | 57.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.32 | -0.78 | 0.01 | -0.19 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 485.00 | 49.50 | 52.35 | 50.93 | % | 0.11 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.18 | 10/27/2026 4:00:01 PM EST | |||
| 490.00 | 53.40 | 56.60 | 55.00 | 74.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | -0.83 | 0.01 | -0.16 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 495.00 | 57.90 | 61.05 | 59.48 | % | 0.12 | 0 | 0 | 0.38 | -0.86 | 0.00 | -0.15 | 10/27/2026 4:00:01 PM EST | |||
| 500.00 | 62.40 | 65.85 | 64.13 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.00 | -0.13 | 10/27/2026 4:00:01 PM EST | |||
| 505.00 | 67.05 | 70.30 | 68.68 | % | 0.14 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.12 | 10/27/2026 4:00:01 PM EST | |||
| 510.00 | 72.20 | 75.20 | 73.70 | % | 0.14 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.11 | 10/27/2026 4:00:01 PM EST | |||
| 515.00 | 76.55 | 80.00 | 78.28 | % | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.09 | 10/27/2026 4:00:01 PM EST | |||
| 520.00 | 81.40 | 84.85 | 83.13 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.08 | 10/27/2026 4:00:01 PM EST | |||
| 525.00 | 86.30 | 89.75 | 88.03 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.07 | 10/27/2026 4:00:01 PM EST | |||
| 530.00 | 91.20 | 94.70 | 92.95 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 535.00 | 95.95 | 100.05 | 98.00 | % | 0.18 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 540.00 | 101.10 | 104.70 | 102.90 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 545.00 | 106.30 | 109.45 | 107.88 | % | 0.20 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 550.00 | 111.30 | 114.70 | 113.00 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 560.00 | 121.30 | 124.60 | 122.95 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 570.00 | 131.30 | 134.40 | 132.85 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 580.00 | 141.30 | 144.50 | 142.90 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 590.00 | 151.30 | 154.50 | 152.90 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 600.00 | 161.30 | 164.45 | 162.88 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 610.00 | 171.30 | 174.40 | 172.85 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |