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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 347.10 | 350.10 | 348.60 | 383.10 | 0.00 | 0.00% | 4.98 | 0 | 304 | 2.70 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 342.20 | 345.15 | 343.68 | 342.95 | 0.00 | 0.00% | 4.58 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 337.15 | 340.35 | 338.75 | 283.12 | 0.00 | 0.00% | 4.23 | 0 | 18 | 2.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 332.25 | 335.25 | 333.75 | 339.50 | 0.00 | 0.00% | 3.93 | 0 | 16 | 2.41 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 327.25 | 330.15 | 328.70 | 353.85 | 0.00 | 0.00% | 3.65 | 0 | 61 | 2.33 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 322.25 | 325.15 | 323.70 | 331.70 | 0.00 | 0.00% | 3.41 | 0 | 16 | 2.23 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 100.00 | 317.30 | 320.20 | 318.75 | 319.10 | +4.10 | +1.31% | 3.19 | 2 | 92 | 2.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 312.30 | 315.70 | 314.00 | 301.00 | 0.00 | 0.00% | 2.99 | 0 | 25 | 2.09 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 10/23/2026 3:59:59 PM EST |
| 110.00 | 307.35 | 310.45 | 308.90 | 330.50 | 0.00 | 0.00% | 2.81 | 0 | 46 | 2.02 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/23/2026 3:59:59 PM EST |
| 115.00 | 302.35 | 305.60 | 303.98 | 305.56 | 0.00 | 0.00% | 2.64 | 0 | 35 | 1.96 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:59 PM EST |
| 120.00 | 297.40 | 300.45 | 298.93 | 300.00 | 0.00 | 0.00% | 2.49 | 0 | 46 | 1.90 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 3:59:59 PM EST |
| 125.00 | 292.45 | 295.70 | 294.08 | 299.54 | 0.00 | 0.00% | 2.35 | 0 | 74 | 1.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:59 PM EST |
| 130.00 | 287.45 | 290.65 | 289.05 | 303.50 | 0.00 | 0.00% | 2.22 | 0 | 22 | 1.79 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 135.00 | 282.50 | 285.50 | 284.00 | 270.83 | 0.00 | 0.00% | 2.10 | 0 | 9 | 1.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 3:59:59 PM EST |
| 140.00 | 277.50 | 280.70 | 279.10 | 278.77 | 0.00 | 0.00% | 1.99 | 0 | 71 | 1.70 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 145.00 | 272.55 | 276.00 | 274.28 | 243.00 | 0.00 | 0.00% | 1.89 | 0 | 50 | 1.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/23/2026 3:59:59 PM EST |
| 150.00 | 267.60 | 270.80 | 269.20 | 276.95 | 0.00 | 0.00% | 1.79 | 0 | 122 | 1.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:59 PM EST |
| 155.00 | 262.60 | 266.05 | 264.33 | 259.93 | 0.00 | 0.00% | 1.71 | 0 | 32 | 1.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 3:59:59 PM EST |
| 160.00 | 257.65 | 260.85 | 259.25 | 254.00 | 0.00 | 0.00% | 1.62 | 0 | 56 | 1.49 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 252.70 | 256.00 | 254.35 | 251.00 | 0.00 | 0.00% | 1.54 | 0 | 44 | 1.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 247.70 | 250.75 | 249.23 | 281.00 | 0.00 | 0.00% | 1.47 | 0 | 68 | 1.41 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 242.75 | 246.00 | 244.38 | 272.71 | 0.00 | 0.00% | 1.40 | 0 | 59 | 1.37 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 237.80 | 240.85 | 239.33 | 272.96 | 0.00 | 0.00% | 1.33 | 0 | 148 | 1.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 232.80 | 235.60 | 234.20 | 300.52 | 0.00 | 0.00% | 1.27 | 0 | 466 | 1.29 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 227.85 | 230.75 | 229.30 | 239.30 | 0.00 | 0.00% | 1.21 | 0 | 348 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 222.90 | 225.75 | 224.33 | 260.16 | 0.00 | 0.00% | 1.15 | 0 | 1,719 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 217.95 | 220.85 | 219.40 | 220.88 | 0.00 | 0.00% | 1.10 | 0 | 321 | 1.19 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 208.00 | 210.80 | 209.40 | 208.35 | -12.47 | -5.65% | 1.00 | 6 | 596 | 1.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 198.10 | 200.95 | 199.53 | 194.00 | 0.00 | 0.00% | 0.91 | 0 | 282 | 1.05 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 188.20 | 191.05 | 189.63 | 188.35 | 0.00 | 0.00% | 0.82 | 0 | 130 | 0.99 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 178.30 | 181.20 | 179.75 | 176.00 | 0.00 | 0.00% | 0.75 | 0 | 373 | 0.93 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 168.40 | 171.25 | 169.83 | 163.35 | 0.00 | 0.00% | 0.68 | 0 | 365 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 158.50 | 161.20 | 159.85 | 159.64 | 0.00 | 0.00% | 0.61 | 0 | 272 | 0.79 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 148.65 | 151.45 | 150.05 | 143.15 | 0.00 | 0.00% | 0.56 | 0 | 512 | 0.73 | 1.00 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 138.80 | 141.50 | 140.15 | 141.34 | -3.25 | -2.25% | 0.50 | 1 | 780 | 0.69 | 0.99 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 128.95 | 131.55 | 130.25 | 126.33 | 0.00 | 0.00% | 0.45 | 0 | 738 | 0.64 | 0.99 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 119.15 | 122.00 | 120.58 | 117.00 | 0.00 | 0.00% | 0.40 | 0 | 1,259 | 0.63 | 0.99 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 109.40 | 112.30 | 110.85 | 106.15 | 0.00 | 0.00% | 0.36 | 0 | 514 | 0.59 | 0.98 | 0.00 | -0.05 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 99.75 | 102.70 | 101.23 | 113.28 | 0.00 | 0.00% | 0.32 | 0 | 551 | 0.39 | 0.97 | 0.00 | -0.06 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 90.30 | 92.85 | 91.58 | 91.71 | 0.00 | 0.00% | 0.28 | 0 | 782 | 0.37 | 0.95 | 0.00 | -0.08 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 80.95 | 83.35 | 82.15 | 77.62 | 0.00 | 0.00% | 0.24 | 0 | 774 | 0.37 | 0.93 | 0.00 | -0.10 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 72.25 | 74.75 | 73.50 | 66.81 | 0.00 | 0.00% | 0.21 | 0 | 877 | 0.38 | 0.91 | 0.00 | -0.12 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 63.60 | 65.60 | 64.60 | 65.95 | +7.45 | +12.74% | 0.18 | 2 | 550 | 0.38 | 0.87 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 54.00 | 57.20 | 55.60 | 55.90 | +5.00 | +9.83% | 0.15 | 2 | 368 | 0.35 | 0.83 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 380.00 | 46.00 | 49.40 | 47.70 | 47.50 | +4.90 | +11.51% | 0.13 | 36 | 1,177 | 0.35 | 0.79 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 390.00 | 39.80 | 41.80 | 40.80 | 40.00 | +3.95 | +10.96% | 0.10 | 17 | 1,058 | 0.35 | 0.73 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 400.00 | 33.15 | 34.50 | 33.83 | 32.92 | +3.87 | +13.33% | 0.08 | 116 | 1,605 | 0.34 | 0.67 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 410.00 | 26.15 | 28.70 | 27.43 | 26.88 | +2.38 | +9.72% | 0.07 | 563 | 1,516 | 0.33 | 0.60 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 420.00 | 21.70 | 22.80 | 22.25 | 21.73 | +2.08 | +10.59% | 0.05 | 525 | 6,429 | 0.33 | 0.53 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 430.00 | 16.55 | 18.35 | 17.45 | 17.25 | +1.66 | +10.65% | 0.04 | 191 | 4,381 | 0.33 | 0.46 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 440.00 | 13.30 | 14.50 | 13.90 | 13.65 | +2.10 | +18.19% | 0.03 | 371 | 5,144 | 0.33 | 0.39 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 450.00 | 10.20 | 11.15 | 10.68 | 10.80 | +1.65 | +18.04% | 0.02 | 216 | 6,897 | 0.33 | 0.33 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 460.00 | 7.75 | 8.45 | 8.10 | 8.00 | +1.23 | +18.17% | 0.02 | 117 | 2,758 | 0.33 | 0.27 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 470.00 | 5.90 | 6.40 | 6.15 | 6.02 | +1.02 | +20.40% | 0.01 | 121 | 2,592 | 0.33 | 0.22 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 480.00 | 4.30 | 4.80 | 4.55 | 4.50 | +0.60 | +15.39% | 0.01 | 175 | 3,532 | 0.33 | 0.17 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 490.00 | 3.15 | 3.60 | 3.38 | 3.46 | +0.70 | +25.37% | 0.01 | 46 | 4,000 | 0.33 | 0.14 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 500.00 | 2.43 | 2.64 | 2.54 | 2.52 | +0.48 | +23.53% | 0.01 | 137 | 12,171 | 0.33 | 0.11 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 510.00 | 1.67 | 1.94 | 1.81 | 1.80 | +0.25 | +16.13% | 0.00 | 20 | 2,411 | 0.33 | 0.08 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 520.00 | 1.25 | 1.43 | 1.34 | 1.33 | +0.22 | +19.82% | 0.00 | 99 | 5,185 | 0.33 | 0.06 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 530.00 | 0.75 | 1.06 | 0.91 | 0.98 | +0.16 | +19.52% | 0.00 | 14 | 7,028 | 0.33 | 0.05 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 540.00 | 0.60 | 0.82 | 0.71 | 0.78 | +0.13 | +20.00% | 0.00 | 3 | 1,640 | 0.34 | 0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 550.00 | 0.52 | 0.63 | 0.58 | 0.55 | +0.11 | +25.00% | 0.00 | 4 | 8,156 | 0.34 | 0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 560.00 | 0.39 | 0.53 | 0.46 | 0.41 | +0.12 | +41.38% | 0.00 | 17 | 5,911 | 0.34 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 570.00 | 0.26 | 0.49 | 0.38 | 0.29 | -0.02 | -6.46% | 0.00 | 11 | 1,458 | 0.36 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 580.00 | 0.18 | 0.42 | 0.30 | 0.19 | +0.01 | +5.56% | 0.00 | 6 | 2,882 | 0.37 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 590.00 | 0.06 | 0.22 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 63 | 2,913 | 0.35 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 600.00 | 0.05 | 0.33 | 0.19 | 0.09 | +0.02 | +28.58% | 0.00 | 7 | 2,966 | 0.37 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 610.00 | 0.03 | 0.14 | 0.09 | 0.09 | -0.22 | -70.97% | 0.00 | 2 | 2,486 | 0.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 620.00 | 0.03 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 1,612 | 0.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 630.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 1,929 | 0.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 640.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 821 | 0.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 650.00 | 0.01 | 0.11 | 0.06 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 337 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 660.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 579 | 0.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 670.00 | 0.01 | 0.04 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 4 | 430 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 680.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 2,574 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 1.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 1.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.06 | 1.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.12 | -85.72% | 0.00 | 4 | 645 | 1.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 4,372 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 588 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 120.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 682 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 125.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 653 | 1.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 130.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 156 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.91 | 0.46 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 1.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.96 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.78 | 0.39 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 160.00 | 0.02 | 0.13 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 1,546 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 0.02 | 0.17 | 0.10 | 0.17 | +0.05 | +41.67% | 0.00 | 2 | 332 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 0.02 | 0.21 | 0.12 | 0.09 | -0.04 | -30.77% | 0.00 | 6 | 2,427 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 0.03 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 1,483 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 0.03 | 0.30 | 0.17 | 0.20 | +0.02 | +11.12% | 0.00 | 3 | 398 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 0.04 | 0.28 | 0.16 | 0.12 | -0.10 | -45.46% | 0.00 | 3 | 754 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 0.06 | 0.21 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 2 | 1,570 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 0.06 | 0.23 | 0.15 | 0.14 | +0.03 | +27.28% | 0.00 | 2 | 1,407 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 0.06 | 0.25 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 8 | 5,693 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 0.13 | 0.32 | 0.23 | 0.21 | +0.08 | +61.54% | 0.00 | 3 | 1,757 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 0.08 | 0.34 | 0.21 | 0.28 | -0.01 | -3.45% | 0.00 | 2 | 5,610 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 0.08 | 0.39 | 0.24 | 0.34 | +0.14 | +70.00% | 0.00 | 3 | 2,721 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 0.22 | 0.55 | 0.39 | 0.36 | +0.04 | +12.50% | 0.00 | 21 | 11,165 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 0.14 | 0.60 | 0.37 | 0.34 | -0.11 | -24.45% | 0.00 | 14 | 4,445 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 0.38 | 0.56 | 0.47 | 0.50 | -0.10 | -16.67% | 0.00 | 72 | 3,766 | 0.58 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 0.42 | 0.72 | 0.57 | 0.52 | -0.06 | -10.35% | 0.00 | 23 | 3,265 | 0.55 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 0.33 | 0.67 | 0.50 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2,372 | 0.50 | -0.01 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 0.67 | 0.96 | 0.82 | 0.79 | -0.13 | -14.13% | 0.00 | 41 | 2,241 | 0.50 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 0.82 | 1.12 | 0.97 | 0.87 | -0.20 | -18.70% | 0.00 | 45 | 9,285 | 0.48 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 1.03 | 1.25 | 1.14 | 1.11 | -0.20 | -15.27% | 0.00 | 35 | 3,883 | 0.46 | -0.02 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 1.37 | 1.47 | 1.42 | 1.46 | -0.28 | -16.10% | 0.00 | 32 | 10,760 | 0.43 | -0.03 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 1.79 | 1.96 | 1.88 | 1.88 | -0.28 | -12.97% | 0.01 | 78 | 5,115 | 0.42 | -0.04 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 2.38 | 2.55 | 2.47 | 2.53 | -0.36 | -12.46% | 0.01 | 88 | 5,381 | 0.40 | -0.07 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 3.20 | 3.45 | 3.33 | 3.26 | -0.50 | -13.30% | 0.01 | 151 | 8,526 | 0.39 | -0.09 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 4.30 | 4.65 | 4.48 | 4.45 | -0.59 | -11.71% | 0.01 | 238 | 20,226 | 0.38 | -0.13 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 5.75 | 6.20 | 5.98 | 6.00 | -0.81 | -11.90% | 0.02 | 84 | 7,173 | 0.37 | -0.17 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 380.00 | 7.70 | 8.25 | 7.98 | 8.20 | -1.70 | -17.18% | 0.02 | 190 | 4,338 | 0.37 | -0.21 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 390.00 | 10.25 | 10.90 | 10.58 | 10.73 | -1.17 | -9.84% | 0.03 | 325 | 4,241 | 0.36 | -0.27 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 400.00 | 13.40 | 14.15 | 13.78 | 13.80 | -1.83 | -11.71% | 0.03 | 561 | 22,220 | 0.35 | -0.33 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 410.00 | 17.30 | 17.95 | 17.63 | 18.10 | -2.10 | -10.40% | 0.04 | 559 | 5,193 | 0.35 | -0.40 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 420.00 | 21.55 | 22.80 | 22.18 | 22.95 | -1.80 | -7.28% | 0.05 | 274 | 7,139 | 0.34 | -0.47 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 430.00 | 27.25 | 29.60 | 28.43 | 28.00 | -3.40 | -10.83% | 0.07 | 92 | 3,178 | 0.35 | -0.54 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 440.00 | 32.65 | 34.90 | 33.78 | 34.85 | -3.42 | -8.94% | 0.08 | 137 | 2,451 | 0.34 | -0.61 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 450.00 | 39.75 | 41.30 | 40.53 | 41.45 | -3.94 | -8.68% | 0.09 | 116 | 3,084 | 0.34 | -0.67 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 460.00 | 47.25 | 49.85 | 48.55 | 49.00 | -3.50 | -6.67% | 0.11 | 19 | 1,553 | 0.35 | -0.73 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 470.00 | 55.30 | 57.85 | 56.58 | 61.45 | 0.00 | 0.00% | 0.12 | 0 | 672 | 0.35 | -0.78 | 0.01 | -0.15 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 480.00 | 63.90 | 66.35 | 65.13 | 65.55 | -3.45 | -5.00% | 0.14 | 69 | 1,403 | 0.35 | -0.83 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 490.00 | 72.70 | 75.25 | 73.98 | 79.86 | 0.00 | 0.00% | 0.15 | 0 | 315 | 0.34 | -0.86 | 0.00 | -0.11 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 500.00 | 81.60 | 84.55 | 83.08 | 83.90 | -4.92 | -5.54% | 0.17 | 2 | 406 | 0.38 | -0.89 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 510.00 | 91.15 | 94.05 | 92.60 | 93.76 | 0.00 | 0.00% | 0.18 | 0 | 220 | 0.40 | -0.92 | 0.00 | -0.07 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 520.00 | 100.70 | 103.80 | 102.25 | 109.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.06 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 530.00 | 110.60 | 113.70 | 112.15 | 97.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.05 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 540.00 | 120.40 | 123.65 | 122.03 | 89.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.04 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 550.00 | 130.85 | 133.65 | 132.25 | 122.99 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 560.00 | 140.55 | 143.65 | 142.10 | 141.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 570.00 | 150.85 | 153.65 | 152.25 | 88.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/23/2026 3:59:59 PM EST |
| 580.00 | 160.80 | 163.65 | 162.23 | 169.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 590.00 | 170.85 | 173.65 | 172.25 | 108.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/23/2026 3:59:59 PM EST |
| 600.00 | 180.70 | 183.65 | 182.18 | 186.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.60 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 610.00 | 190.45 | 193.65 | 192.05 | 196.07 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 620.00 | 200.80 | 203.65 | 202.23 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 630.00 | 210.70 | 213.65 | 212.18 | 146.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:59 PM EST |
| 640.00 | 220.85 | 223.65 | 222.25 | 191.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:59 PM EST |
| 650.00 | 230.85 | 233.65 | 232.25 | 232.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/23/2026 3:59:59 PM EST |
| 660.00 | 240.70 | 243.65 | 242.18 | % | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 670.00 | 250.70 | 253.65 | 252.18 | 247.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 3:59:59 PM EST |
| 680.00 | 260.75 | 263.65 | 262.20 | 249.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 3:59:59 PM EST |