Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $405.49 as of 11/13/2026 10:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 324.45 | 327.35 | 325.90 | 303.13 | 0.00 | 0.00% | 4.66 | 0 | 304 | 3.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:59:11 AM EST |
| 75.00 | 319.40 | 322.40 | 320.90 | 279.10 | 0.00 | 0.00% | 4.28 | 0 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 80.00 | 314.45 | 317.35 | 315.90 | 283.12 | 0.00 | 0.00% | 3.95 | 0 | 18 | 2.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 11/13/2026 10:59:11 AM EST |
| 85.00 | 309.50 | 312.35 | 310.93 | 339.50 | 0.00 | 0.00% | 3.66 | 0 | 16 | 2.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 11/13/2026 10:59:11 AM EST |
| 90.00 | 304.45 | 307.45 | 305.95 | 353.85 | 0.00 | 0.00% | 3.40 | 0 | 61 | 2.69 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 11/13/2026 10:59:11 AM EST |
| 95.00 | 299.50 | 302.50 | 301.00 | 331.70 | 0.00 | 0.00% | 3.17 | 0 | 16 | 2.65 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 10:59:11 AM EST |
| 100.00 | 294.50 | 297.50 | 296.00 | 319.10 | 0.00 | 0.00% | 2.96 | 0 | 90 | 2.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 10:59:11 AM EST |
| 105.00 | 289.50 | 292.40 | 290.95 | 254.35 | 0.00 | 0.00% | 2.77 | 0 | 26 | 2.45 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 110.00 | 284.55 | 287.50 | 286.03 | 249.44 | 0.00 | 0.00% | 2.60 | 0 | 46 | 2.30 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 115.00 | 279.55 | 282.55 | 281.05 | 305.56 | 0.00 | 0.00% | 2.44 | 0 | 35 | 2.26 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/13/2026 10:59:11 AM EST |
| 120.00 | 274.55 | 277.45 | 276.00 | 271.37 | 0.00 | 0.00% | 2.30 | 0 | 44 | 2.24 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:11 AM EST |
| 125.00 | 269.60 | 272.55 | 271.08 | 282.70 | 0.00 | 0.00% | 2.17 | 0 | 69 | 2.16 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 130.00 | 264.60 | 267.60 | 266.10 | 287.00 | 0.00 | 0.00% | 2.05 | 0 | 19 | 2.05 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 135.00 | 259.60 | 262.60 | 261.10 | 239.55 | 0.00 | 0.00% | 1.93 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:59:11 AM EST |
| 140.00 | 254.65 | 257.60 | 256.13 | 266.20 | 0.00 | 0.00% | 1.83 | 0 | 70 | 1.98 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 10:59:11 AM EST |
| 145.00 | 249.65 | 252.65 | 251.15 | 219.70 | 0.00 | 0.00% | 1.73 | 0 | 51 | 1.92 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 150.00 | 244.65 | 247.50 | 246.08 | 237.00 | 0.00 | 0.00% | 1.64 | 0 | 118 | 1.79 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:11 AM EST |
| 155.00 | 239.65 | 242.65 | 241.15 | 259.93 | 0.00 | 0.00% | 1.56 | 0 | 32 | 1.80 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 11/13/2026 10:59:11 AM EST |
| 160.00 | 234.75 | 237.70 | 236.23 | 195.35 | 0.00 | 0.00% | 1.48 | 0 | 56 | 1.72 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 165.00 | 229.75 | 232.60 | 231.18 | 251.00 | 0.00 | 0.00% | 1.40 | 0 | 44 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 11/13/2026 10:59:11 AM EST |
| 170.00 | 224.80 | 227.60 | 226.20 | 244.65 | 0.00 | 0.00% | 1.33 | 0 | 57 | 1.60 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 175.00 | 219.80 | 222.60 | 221.20 | 233.80 | 0.00 | 0.00% | 1.26 | 0 | 59 | 1.53 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 180.00 | 214.75 | 217.65 | 216.20 | 245.55 | 0.00 | 0.00% | 1.20 | 0 | 153 | 1.48 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 10:59:11 AM EST |
| 185.00 | 209.85 | 212.65 | 211.25 | 211.80 | 0.00 | 0.00% | 1.14 | 0 | 465 | 1.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 10:59:11 AM EST |
| 190.00 | 204.85 | 207.75 | 206.30 | 201.82 | 0.00 | 0.00% | 1.09 | 0 | 348 | 1.39 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:11 AM EST |
| 195.00 | 199.90 | 202.70 | 201.30 | 166.38 | 0.00 | 0.00% | 1.03 | 0 | 1,718 | 1.35 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 200.00 | 194.85 | 197.75 | 196.30 | 196.19 | -11.70 | -5.63% | 0.98 | 12 | 313 | 1.31 | 1.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 210.00 | 184.90 | 187.80 | 186.35 | 187.33 | 0.00 | 0.00% | 0.89 | 0 | 424 | 1.22 | 1.00 | 0.00 | -0.01 | 11/10/2026 | 11/13/2026 10:59:11 AM EST |
| 220.00 | 175.05 | 177.90 | 176.48 | 173.20 | 0.00 | 0.00% | 0.80 | 0 | 261 | 1.15 | 1.00 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 10:59:11 AM EST |
| 230.00 | 165.15 | 168.00 | 166.58 | 183.13 | 0.00 | 0.00% | 0.72 | 0 | 118 | 1.08 | 0.99 | 0.00 | -0.02 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 240.00 | 154.75 | 158.00 | 156.38 | 177.45 | 0.00 | 0.00% | 0.65 | 0 | 358 | 1.02 | 0.99 | 0.00 | -0.03 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 250.00 | 145.35 | 147.90 | 146.63 | 167.34 | 0.00 | 0.00% | 0.59 | 0 | 363 | 0.95 | 0.99 | 0.00 | -0.05 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 260.00 | 135.45 | 138.30 | 136.88 | 152.67 | 0.00 | 0.00% | 0.53 | 0 | 255 | 0.88 | 0.98 | 0.00 | -0.06 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 270.00 | 125.55 | 128.45 | 127.00 | 149.00 | 0.00 | 0.00% | 0.47 | 0 | 514 | 0.83 | 0.97 | 0.00 | -0.07 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 280.00 | 115.80 | 118.65 | 117.23 | 133.52 | 0.00 | 0.00% | 0.42 | 0 | 777 | 0.78 | 0.97 | 0.00 | -0.09 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 290.00 | 106.05 | 108.90 | 107.48 | 127.88 | 0.00 | 0.00% | 0.37 | 0 | 725 | 0.73 | 0.96 | 0.00 | -0.11 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 300.00 | 96.55 | 98.75 | 97.65 | 97.89 | -14.91 | -13.22% | 0.33 | 3 | 1,296 | 0.68 | 0.94 | 0.00 | -0.13 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 310.00 | 87.30 | 89.70 | 88.50 | 88.33 | -12.22 | -12.16% | 0.29 | 2 | 526 | 0.55 | 0.93 | 0.00 | -0.15 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 320.00 | 77.40 | 79.75 | 78.58 | 78.93 | +8.53 | +12.12% | 0.25 | 2 | 653 | 0.54 | 0.91 | 0.00 | -0.17 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 330.00 | 68.80 | 71.00 | 69.90 | 67.28 | -10.72 | -13.75% | 0.21 | 2 | 782 | 0.52 | 0.88 | 0.00 | -0.19 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 340.00 | 60.00 | 60.80 | 60.40 | 60.80 | -17.84 | -22.69% | 0.18 | 8 | 734 | 0.51 | 0.85 | 0.00 | -0.21 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 350.00 | 51.30 | 52.85 | 52.08 | 52.25 | -9.73 | -15.70% | 0.15 | 7 | 818 | 0.47 | 0.82 | 0.00 | -0.23 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 360.00 | 43.15 | 44.35 | 43.75 | 42.04 | -10.01 | -19.24% | 0.12 | 252 | 1,009 | 0.47 | 0.77 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 370.00 | 35.65 | 37.90 | 36.78 | 34.80 | -14.55 | -29.49% | 0.10 | 3 | 949 | 0.46 | 0.71 | 0.01 | -0.27 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 380.00 | 28.90 | 30.15 | 29.53 | 29.75 | -7.26 | -19.62% | 0.08 | 9 | 1,290 | 0.44 | 0.64 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 390.00 | 22.85 | 24.00 | 23.43 | 23.63 | -5.92 | -20.04% | 0.06 | 584 | 3,885 | 0.43 | 0.57 | 0.01 | -0.29 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 400.00 | 17.50 | 18.85 | 18.18 | 18.45 | -5.05 | -21.49% | 0.05 | 196 | 4,006 | 0.42 | 0.49 | 0.01 | -0.29 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 410.00 | 13.25 | 14.25 | 13.75 | 14.00 | -4.30 | -23.50% | 0.03 | 83 | 3,656 | 0.41 | 0.41 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 420.00 | 9.80 | 10.70 | 10.25 | 10.23 | -3.76 | -26.88% | 0.02 | 68 | 7,171 | 0.40 | 0.33 | 0.01 | -0.26 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 430.00 | 7.00 | 7.40 | 7.20 | 7.20 | -3.30 | -31.43% | 0.02 | 128 | 5,743 | 0.40 | 0.27 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 440.00 | 4.85 | 5.30 | 5.08 | 5.10 | -2.63 | -34.03% | 0.01 | 91 | 11,515 | 0.39 | 0.21 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 450.00 | 3.25 | 3.85 | 3.55 | 3.55 | -2.05 | -36.61% | 0.01 | 157 | 8,490 | 0.39 | 0.16 | 0.01 | -0.17 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 460.00 | 2.36 | 2.63 | 2.50 | 2.46 | -1.54 | -38.50% | 0.01 | 712 | 3,461 | 0.39 | 0.12 | 0.00 | -0.14 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 470.00 | 1.60 | 1.86 | 1.73 | 1.70 | -1.15 | -40.36% | 0.00 | 57 | 2,547 | 0.39 | 0.09 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 480.00 | 1.10 | 1.22 | 1.16 | 1.17 | -0.87 | -42.65% | 0.00 | 233 | 4,295 | 0.39 | 0.06 | 0.00 | -0.09 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 490.00 | 0.77 | 0.91 | 0.84 | 0.88 | -0.53 | -37.59% | 0.00 | 88 | 3,895 | 0.40 | 0.05 | 0.00 | -0.07 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 500.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.41 | -39.81% | 0.00 | 171 | 13,222 | 0.41 | 0.03 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 510.00 | 0.41 | 0.49 | 0.45 | 0.47 | -0.43 | -47.78% | 0.00 | 144 | 2,511 | 0.41 | 0.02 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 520.00 | 0.30 | 0.38 | 0.34 | 0.45 | -0.24 | -34.79% | 0.00 | 1 | 6,670 | 0.42 | 0.02 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 530.00 | 0.14 | 0.37 | 0.26 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 11,354 | 0.42 | 0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 540.00 | 0.06 | 0.30 | 0.18 | 0.20 | -0.17 | -45.95% | 0.00 | 6 | 1,863 | 0.44 | 0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 550.00 | 0.12 | 0.75 | 0.44 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 8,217 | 0.49 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 560.00 | 0.03 | 0.42 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5,853 | 0.46 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 570.00 | 0.06 | 0.75 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,648 | 0.52 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 580.00 | 0.05 | 0.23 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,820 | 0.49 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 590.00 | 0.05 | 0.13 | 0.09 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 2,993 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 600.00 | 0.01 | 0.19 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 2 | 2,941 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 610.00 | 0.02 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,480 | 0.51 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 620.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 1,618 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 630.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 1,932 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 640.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 789 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 650.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:11 AM EST |
| 660.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.69 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 670.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.70 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 680.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,539 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:11 AM 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,554 | 1.93 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 1.88 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 10:59:11 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.65 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:11 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.77 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:11 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,263 | 1.90 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:11 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,521 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.45 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 110.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 632 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 115.00 | 0.01 | 0.14 | 0.08 | 0.09 | +0.08 | +800.00% | 0.00 | 52 | 409 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 693 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 674 | 1.56 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 173 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 764 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 140.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 1.52 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.48 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 150.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 1,510 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 155.00 | 0.01 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 362 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 160.00 | 0.02 | 0.14 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 47 | 1,538 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,415 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 17 | 1,490 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 180.00 | 0.01 | 0.16 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 407 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 185.00 | 0.02 | 0.17 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 4 | 686 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 190.00 | 0.05 | 0.17 | 0.11 | 0.09 | +0.02 | +28.58% | 0.00 | 23 | 1,573 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 195.00 | 0.06 | 0.14 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 1,417 | 0.86 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 200.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,706 | 0.84 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 210.00 | 0.04 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.79 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 220.00 | 0.09 | 0.26 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 5,619 | 0.77 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 230.00 | 0.11 | 0.31 | 0.21 | 0.22 | +0.03 | +15.79% | 0.00 | 2 | 2,744 | 0.74 | -0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 240.00 | 0.20 | 0.39 | 0.30 | 0.22 | +0.04 | +22.23% | 0.00 | 2 | 8,013 | 0.72 | -0.01 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 250.00 | 0.17 | 0.53 | 0.35 | 0.45 | +0.24 | +114.29% | 0.00 | 3 | 4,557 | 0.67 | -0.01 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 260.00 | 0.38 | 0.57 | 0.48 | 0.49 | +0.23 | +88.47% | 0.00 | 1 | 3,755 | 0.67 | -0.02 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 270.00 | 0.58 | 0.69 | 0.64 | 0.62 | +0.27 | +77.15% | 0.00 | 16 | 3,311 | 0.64 | -0.03 | 0.00 | -0.07 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 280.00 | 0.76 | 0.89 | 0.83 | 0.86 | +0.37 | +75.51% | 0.00 | 36 | 2,381 | 0.62 | -0.03 | 0.00 | -0.09 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 290.00 | 1.01 | 1.12 | 1.07 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2,458 | 0.59 | -0.04 | 0.00 | -0.11 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 300.00 | 1.25 | 1.43 | 1.34 | 1.39 | +0.52 | +59.77% | 0.00 | 26 | 11,060 | 0.57 | -0.06 | 0.00 | -0.13 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 310.00 | 1.75 | 1.88 | 1.82 | 1.75 | +0.66 | +60.55% | 0.01 | 66 | 2,695 | 0.54 | -0.07 | 0.00 | -0.15 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 320.00 | 2.23 | 2.52 | 2.38 | 2.35 | +0.84 | +55.63% | 0.01 | 194 | 9,932 | 0.53 | -0.09 | 0.00 | -0.17 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 330.00 | 3.05 | 3.35 | 3.20 | 3.10 | +1.02 | +49.04% | 0.01 | 5,811 | 5,219 | 0.51 | -0.12 | 0.00 | -0.19 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 340.00 | 4.15 | 4.55 | 4.35 | 4.29 | +1.50 | +53.77% | 0.01 | 85 | 5,898 | 0.49 | -0.15 | 0.00 | -0.21 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 350.00 | 5.55 | 5.80 | 5.68 | 5.75 | +1.87 | +48.20% | 0.02 | 957 | 9,211 | 0.47 | -0.18 | 0.00 | -0.23 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 360.00 | 7.30 | 8.00 | 7.65 | 7.40 | +2.20 | +42.31% | 0.02 | 170 | 14,983 | 0.46 | -0.23 | 0.01 | -0.25 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 370.00 | 9.95 | 10.50 | 10.23 | 9.85 | +2.53 | +34.57% | 0.03 | 334 | 7,138 | 0.44 | -0.29 | 0.01 | -0.27 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 380.00 | 12.75 | 13.85 | 13.30 | 13.09 | +3.34 | +34.26% | 0.04 | 215 | 5,200 | 0.43 | -0.36 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 390.00 | 16.60 | 17.85 | 17.23 | 16.95 | +3.85 | +29.39% | 0.04 | 102 | 4,545 | 0.42 | -0.43 | 0.01 | -0.29 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 400.00 | 21.35 | 22.40 | 21.88 | 22.55 | +5.80 | +34.63% | 0.05 | 88 | 15,355 | 0.41 | -0.51 | 0.01 | -0.29 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 410.00 | 26.75 | 28.05 | 27.40 | 26.65 | +4.52 | +20.43% | 0.07 | 83 | 4,785 | 0.40 | -0.59 | 0.01 | -0.28 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 420.00 | 32.90 | 34.65 | 33.78 | 35.00 | +7.18 | +25.81% | 0.08 | 13 | 7,640 | 0.40 | -0.67 | 0.01 | -0.26 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 430.00 | 39.95 | 42.40 | 41.18 | 42.35 | +9.40 | +28.53% | 0.10 | 1 | 3,217 | 0.39 | -0.73 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 440.00 | 47.75 | 49.80 | 48.78 | 50.61 | +10.40 | +25.87% | 0.11 | 2 | 2,516 | 0.38 | -0.79 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 450.00 | 56.25 | 58.50 | 57.38 | 60.00 | +11.35 | +23.33% | 0.13 | 63 | 3,242 | 0.38 | -0.84 | 0.01 | -0.17 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 460.00 | 65.30 | 66.95 | 66.13 | 67.25 | +10.95 | +19.45% | 0.14 | 40 | 1,478 | 0.37 | -0.88 | 0.00 | -0.14 | 11/13/2026 | 11/13/2026 10:59:11 AM EST |
| 470.00 | 74.55 | 76.60 | 75.58 | 64.70 | 0.00 | 0.00% | 0.16 | 0 | 606 | 0.46 | -0.91 | 0.00 | -0.11 | 11/12/2026 | 11/13/2026 10:59:11 AM EST |
| 480.00 | 83.55 | 86.45 | 85.00 | 66.97 | 0.00 | 0.00% | 0.18 | 0 | 964 | 0.47 | -0.94 | 0.00 | -0.09 | 11/11/2026 | 11/13/2026 10:59:11 AM EST |
| 490.00 | 93.30 | 95.90 | 94.60 | 135.60 | 0.00 | 0.00% | 0.19 | 0 | 96 | 0.49 | -0.95 | 0.00 | -0.07 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 500.00 | 103.15 | 106.05 | 104.60 | 110.47 | 0.00 | 0.00% | 0.21 | 0 | 201 | 0.50 | -0.97 | 0.00 | -0.05 | 11/10/2026 | 11/13/2026 10:59:11 AM EST |
| 510.00 | 112.95 | 115.90 | 114.43 | 121.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 11/9/2026 | 11/13/2026 10:59:11 AM EST |
| 520.00 | 123.05 | 125.95 | 124.50 | 109.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 10/16/2026 | 11/13/2026 10:59:11 AM EST |
| 530.00 | 133.05 | 135.85 | 134.45 | 97.79 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 10/21/2026 | 11/13/2026 10:59:11 AM EST |
| 540.00 | 143.05 | 145.85 | 144.45 | 89.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.02 | 10/9/2026 | 11/13/2026 10:59:11 AM EST |
| 550.00 | 153.05 | 155.85 | 154.45 | 122.99 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 10/20/2026 | 11/13/2026 10:59:11 AM EST |
| 560.00 | 163.05 | 165.85 | 164.45 | 141.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 11/13/2026 10:59:11 AM EST |
| 570.00 | 173.05 | 175.85 | 174.45 | 88.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/13/2026 10:59:11 AM EST |
| 580.00 | 183.05 | 185.85 | 184.45 | 169.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/13/2026 10:59:11 AM EST |
| 590.00 | 193.05 | 195.85 | 194.45 | 228.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:11 AM EST |
| 600.00 | 203.05 | 205.85 | 204.45 | 202.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 10:59:11 AM EST |
| 610.00 | 213.05 | 215.85 | 214.45 | 196.07 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 10:59:11 AM EST |
| 620.00 | 223.05 | 225.85 | 224.45 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:11 AM EST | |||
| 630.00 | 233.05 | 235.85 | 234.45 | 146.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/13/2026 10:59:11 AM EST |
| 640.00 | 243.05 | 245.85 | 244.45 | 261.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:59:11 AM EST |
| 650.00 | 253.05 | 255.85 | 254.45 | 232.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 11/13/2026 10:59:11 AM EST |
| 660.00 | 263.10 | 265.85 | 264.48 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:11 AM EST | |||
| 670.00 | 273.05 | 275.85 | 274.45 | 247.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 11/13/2026 10:59:11 AM EST |
| 680.00 | 283.05 | 285.85 | 284.45 | 249.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 11/13/2026 10:59:11 AM EST |