Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $353.25 as of 3/6/2026 6:55:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 166.75 | 171.05 | 168.90 | % | 0.99 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 175.00 | 161.75 | 165.45 | 163.60 | 171.28 | -13.20 | -7.16% | 0.93 | 4 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 180.00 | 156.75 | 160.50 | 158.63 | 166.30 | -13.20 | -7.36% | 0.88 | 4 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 185.00 | 151.90 | 156.15 | 154.03 | 185.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 190.00 | 146.90 | 150.25 | 148.58 | % | 0.78 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 195.00 | 142.35 | 145.20 | 143.78 | % | 0.74 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 200.00 | 136.85 | 140.15 | 138.50 | 146.82 | -12.82 | -8.04% | 0.69 | 2 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 205.00 | 132.05 | 135.20 | 133.63 | 141.84 | -21.31 | -13.07% | 0.65 | 2 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 210.00 | 127.45 | 130.20 | 128.83 | 145.70 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.15 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 215.00 | 122.45 | 125.25 | 123.85 | % | 0.58 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 3/6/2026 4:00:01 PM EST | |||
| 220.00 | 117.50 | 120.20 | 118.85 | 149.30 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.97 | 1.00 | 0.00 | -0.03 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 225.00 | 112.20 | 115.15 | 113.68 | 122.15 | -22.20 | -15.38% | 0.51 | 1 | 4 | 1.87 | 1.00 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 230.00 | 107.55 | 110.35 | 108.95 | 119.35 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.83 | 1.00 | 0.00 | -0.08 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 235.00 | 102.20 | 105.40 | 103.80 | 141.55 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.76 | 0.99 | 0.00 | -0.11 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 240.00 | 97.35 | 100.35 | 98.85 | 110.50 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.66 | 0.99 | 0.00 | -0.14 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 245.00 | 92.75 | 95.50 | 94.13 | 104.50 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.61 | 0.99 | 0.00 | -0.17 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 250.00 | 87.30 | 90.55 | 88.93 | 104.30 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.53 | 0.98 | 0.00 | -0.19 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 255.00 | 82.65 | 85.70 | 84.18 | 114.45 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.48 | 0.98 | 0.00 | -0.23 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 260.00 | 77.75 | 80.80 | 79.28 | 89.65 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.41 | 0.97 | 0.00 | -0.28 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 265.00 | 73.15 | 75.90 | 74.53 | 78.88 | -25.62 | -24.52% | 0.28 | 2 | 4 | 1.36 | 0.97 | 0.00 | -0.31 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 270.00 | 68.30 | 71.15 | 69.73 | 72.78 | -30.90 | -29.81% | 0.26 | 6 | 3 | 1.30 | 0.96 | 0.00 | -0.34 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 275.00 | 63.95 | 66.30 | 65.13 | 73.65 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.96 | 0.95 | 0.00 | -0.38 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 277.50 | 60.95 | 63.90 | 62.43 | % | 0.22 | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.42 | 3/6/2026 4:00:01 PM EST | |||
| 280.00 | 58.40 | 61.65 | 60.03 | 76.02 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.20 | 0.94 | 0.00 | -0.44 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 282.50 | 56.30 | 59.20 | 57.75 | 65.01 | % | 0.20 | 2 | 0 | 0.87 | 0.93 | 0.00 | -0.48 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 285.00 | 54.20 | 56.85 | 55.53 | 62.57 | -40.06 | -39.04% | 0.19 | 2 | 4 | 0.90 | 0.92 | 0.00 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 287.50 | 51.90 | 54.10 | 53.00 | 60.13 | -8.62 | -12.54% | 0.18 | 2 | 1 | 0.85 | 0.92 | 0.00 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 290.00 | 49.80 | 51.55 | 50.68 | 50.99 | -16.55 | -24.51% | 0.17 | 25 | 3 | 0.87 | 0.91 | 0.00 | -0.54 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 292.50 | 47.35 | 49.70 | 48.53 | 55.40 | % | 0.17 | 2 | 0 | 0.87 | 0.90 | 0.00 | -0.56 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 295.00 | 44.50 | 47.25 | 45.88 | 45.00 | -10.00 | -18.19% | 0.16 | 4 | 28 | 0.81 | 0.89 | 0.00 | -0.60 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 297.50 | 42.30 | 45.00 | 43.65 | 47.94 | % | 0.15 | 3 | 0 | 0.81 | 0.88 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 300.00 | 41.30 | 42.80 | 42.05 | 42.00 | -11.75 | -21.86% | 0.14 | 27 | 84 | 0.87 | 0.87 | 0.01 | -0.66 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 302.50 | 38.05 | 40.45 | 39.25 | 42.80 | -14.70 | -25.57% | 0.13 | 22 | 6 | 0.80 | 0.86 | 0.01 | -0.67 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 305.00 | 35.90 | 37.85 | 36.88 | 37.48 | -8.72 | -18.88% | 0.12 | 13 | 17 | 0.78 | 0.84 | 0.01 | -0.70 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 307.50 | 33.80 | 36.05 | 34.93 | 38.91 | % | 0.11 | 25 | 0 | 0.78 | 0.83 | 0.01 | -0.72 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 310.00 | 32.45 | 33.85 | 33.15 | 32.50 | -8.80 | -21.31% | 0.11 | 62 | 16 | 0.79 | 0.81 | 0.01 | -0.75 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 312.50 | 29.40 | 31.25 | 30.33 | 35.35 | % | 0.10 | 2 | 0 | 0.72 | 0.80 | 0.01 | -0.77 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 315.00 | 27.45 | 29.50 | 28.48 | 33.03 | -3.82 | -10.37% | 0.09 | 7 | 10 | 0.73 | 0.78 | 0.01 | -0.79 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 317.50 | 25.45 | 27.45 | 26.45 | 38.05 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.72 | 0.76 | 0.01 | -0.80 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 320.00 | 23.40 | 25.35 | 24.38 | 24.90 | -9.70 | -28.04% | 0.08 | 327 | 66 | 0.70 | 0.74 | 0.01 | -0.82 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 322.50 | 21.45 | 23.40 | 22.43 | 52.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.72 | 0.01 | -0.83 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 325.00 | 19.35 | 21.45 | 20.40 | 20.40 | -15.95 | -43.88% | 0.06 | 22 | 127 | 0.67 | 0.69 | 0.01 | -0.84 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 327.50 | 17.05 | 19.60 | 18.33 | 18.35 | -11.75 | -39.04% | 0.06 | 128 | 18 | 0.62 | 0.66 | 0.01 | -0.85 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 330.00 | 16.05 | 17.25 | 16.65 | 16.80 | -3.68 | -17.97% | 0.05 | 182 | 64 | 0.63 | 0.64 | 0.01 | -0.85 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 332.50 | 14.05 | 16.10 | 15.08 | 17.96 | -12.86 | -41.73% | 0.05 | 7 | 7 | 0.63 | 0.60 | 0.01 | -0.85 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 335.00 | 12.45 | 13.85 | 13.15 | 13.45 | -7.83 | -36.80% | 0.04 | 93 | 65 | 0.60 | 0.57 | 0.01 | -0.84 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 337.50 | 11.15 | 12.20 | 11.68 | 11.50 | -10.89 | -48.64% | 0.03 | 467 | 8 | 0.59 | 0.54 | 0.01 | -0.83 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 340.00 | 9.75 | 10.60 | 10.18 | 10.11 | -6.79 | -40.18% | 0.03 | 174 | 133 | 0.57 | 0.50 | 0.01 | -0.81 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 342.50 | 8.25 | 9.95 | 9.10 | 8.50 | -7.50 | -46.88% | 0.03 | 176 | 32 | 0.57 | 0.46 | 0.02 | -0.78 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 345.00 | 7.20 | 7.95 | 7.58 | 7.20 | -7.40 | -50.69% | 0.02 | 1,177 | 211 | 0.54 | 0.42 | 0.02 | -0.75 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 347.50 | 6.00 | 6.70 | 6.35 | 6.20 | -7.25 | -53.91% | 0.02 | 364 | 77 | 0.53 | 0.38 | 0.02 | -0.71 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 350.00 | 5.20 | 5.60 | 5.40 | 5.20 | -6.45 | -55.37% | 0.02 | 1,361 | 549 | 0.52 | 0.34 | 0.01 | -0.67 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 352.50 | 4.05 | 4.70 | 4.38 | 4.24 | -5.31 | -55.61% | 0.01 | 1,051 | 682 | 0.51 | 0.30 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 355.00 | 3.30 | 3.85 | 3.58 | 3.58 | -5.44 | -60.31% | 0.01 | 405 | 404 | 0.50 | 0.26 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 357.50 | 2.52 | 3.20 | 2.86 | 2.90 | -4.39 | -60.22% | 0.01 | 249 | 494 | 0.48 | 0.23 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 360.00 | 2.00 | 2.51 | 2.26 | 2.30 | -4.25 | -64.89% | 0.01 | 2,663 | 3,713 | 0.48 | 0.19 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 362.50 | 1.46 | 2.00 | 1.73 | 2.00 | -2.65 | -56.99% | 0.00 | 640 | 481 | 0.47 | 0.16 | 0.01 | -0.39 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 365.00 | 1.21 | 1.66 | 1.44 | 1.41 | -3.07 | -68.53% | 0.00 | 1,455 | 1,687 | 0.46 | 0.13 | 0.01 | -0.34 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 367.50 | 1.00 | 1.33 | 1.17 | 1.05 | -2.49 | -70.34% | 0.00 | 1,269 | 882 | 0.47 | 0.11 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 370.00 | 0.64 | 1.09 | 0.87 | 0.87 | -1.99 | -69.58% | 0.00 | 985 | 1,143 | 0.46 | 0.09 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 372.50 | 0.49 | 0.94 | 0.72 | 0.73 | -1.55 | -67.99% | 0.00 | 146 | 1,261 | 0.46 | 0.07 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 375.00 | 0.43 | 0.76 | 0.60 | 0.58 | -1.30 | -69.15% | 0.00 | 530 | 1,136 | 0.47 | 0.06 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 377.50 | 0.26 | 0.61 | 0.44 | 0.43 | -0.80 | -65.05% | 0.00 | 66 | 273 | 0.46 | 0.05 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 380.00 | 0.23 | 0.55 | 0.39 | 0.23 | -0.89 | -79.47% | 0.00 | 523 | 2,234 | 0.47 | 0.04 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 382.50 | 0.20 | 0.53 | 0.37 | 0.28 | -0.47 | -62.67% | 0.00 | 7 | 653 | 0.49 | 0.03 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 385.00 | 0.20 | 0.41 | 0.31 | 0.22 | -0.53 | -70.67% | 0.00 | 163 | 652 | 0.50 | 0.03 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 387.50 | 0.05 | 0.70 | 0.38 | 0.34 | -0.16 | -32.00% | 0.00 | 38 | 198 | 0.50 | 0.02 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 390.00 | 0.12 | 0.24 | 0.18 | 0.19 | -0.22 | -53.66% | 0.00 | 923 | 765 | 0.49 | 0.02 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 392.50 | 0.01 | 0.30 | 0.16 | 0.15 | -0.24 | -61.54% | 0.00 | 3 | 116 | 0.46 | 0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 395.00 | 0.07 | 0.15 | 0.11 | 0.18 | -0.05 | -21.74% | 0.00 | 38 | 616 | 0.51 | 0.01 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 397.50 | 0.06 | 0.26 | 0.16 | 0.13 | -0.17 | -56.67% | 0.00 | 3 | 35 | 0.53 | 0.01 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 400.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 92 | 556 | 0.53 | 0.01 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 402.50 | 0.00 | 0.66 | 0.33 | 0.23 | -0.03 | -11.54% | 0.00 | 2 | 427 | 0.73 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 74 | 386 | 0.59 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 407.50 | 0.00 | 0.18 | 0.09 | 0.16 | -0.25 | -60.98% | 0.00 | 15 | 19 | 0.64 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 410.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 136 | 358 | 0.57 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 412.50 | 0.02 | 0.54 | 0.28 | 0.08 | -0.11 | -57.90% | 0.00 | 8 | 11 | 0.65 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 415.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 15 | 928 | 0.55 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 0.32 | 0.16 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 89 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 422.50 | 0.00 | 0.18 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 425.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.07 | +140.00% | 0.00 | 14 | 256 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 427.50 | 0.01 | 0.18 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 6 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 227 | 408 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 432.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.01 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 437.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.06 | -85.72% | 0.00 | 16 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 442.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 1.36 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 447.50 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 639 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.81 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 1.51 | 0.76 | 0.45 | +0.25 | +125.00% | 0.00 | 2 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.01 | -2.22 | -99.56% | 0.00 | 7 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.89 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.51 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 121 | 2.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 186 | 1.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 195.00 | 0.01 | 0.23 | 0.12 | 0.11 | +0.08 | +266.67% | 0.00 | 35 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 200.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 2,572 | 628 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.32 | -78.05% | 0.00 | 14 | 53 | 1.62 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 21 | 16 | 1.45 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 215.00 | 0.01 | 0.36 | 0.19 | 0.10 | -0.01 | -9.10% | 0.00 | 11 | 18 | 1.31 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 220.00 | 0.01 | 0.18 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 7 | 74 | 1.19 | 0.00 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 225.00 | 0.04 | 0.23 | 0.14 | 0.11 | -0.07 | -38.89% | 0.00 | 3 | 31 | 1.20 | 0.00 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 230.00 | 0.04 | 0.22 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 128 | 1.15 | 0.00 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 235.00 | 0.09 | 0.36 | 0.23 | 0.18 | -0.05 | -21.74% | 0.00 | 205 | 28 | 1.18 | -0.01 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 240.00 | 0.10 | 0.48 | 0.29 | 0.26 | +0.18 | +225.00% | 0.00 | 35 | 38 | 1.15 | -0.01 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 245.00 | 0.06 | 0.56 | 0.31 | 0.31 | +0.12 | +63.16% | 0.00 | 17 | 12 | 1.08 | -0.01 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 250.00 | 0.20 | 0.35 | 0.28 | 0.43 | +0.24 | +126.32% | 0.00 | 264 | 86 | 1.04 | -0.02 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 255.00 | 0.29 | 0.72 | 0.51 | 0.45 | +0.20 | +80.00% | 0.00 | 63 | 137 | 1.08 | -0.02 | 0.00 | -0.23 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 260.00 | 0.40 | 0.71 | 0.56 | 0.56 | +0.36 | +180.00% | 0.00 | 120 | 136 | 1.04 | -0.03 | 0.00 | -0.28 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 265.00 | 0.61 | 0.89 | 0.75 | 0.73 | +0.49 | +204.17% | 0.00 | 261 | 139 | 1.04 | -0.03 | 0.00 | -0.31 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 270.00 | 0.78 | 1.00 | 0.89 | 0.95 | +0.59 | +163.89% | 0.00 | 1,579 | 280 | 1.00 | -0.04 | 0.00 | -0.34 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 275.00 | 1.00 | 1.50 | 1.25 | 1.15 | +0.76 | +194.88% | 0.00 | 1,291 | 2,161 | 1.01 | -0.05 | 0.00 | -0.38 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 277.50 | 0.91 | 1.49 | 1.20 | 1.30 | +0.81 | +165.31% | 0.00 | 24 | 14 | 0.96 | -0.06 | 0.00 | -0.42 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 280.00 | 1.22 | 1.48 | 1.35 | 1.50 | +0.83 | +123.89% | 0.00 | 1,537 | 248 | 0.96 | -0.06 | 0.00 | -0.44 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 282.50 | 0.98 | 1.75 | 1.37 | 1.07 | +0.51 | +91.08% | 0.00 | 111 | 102 | 0.92 | -0.07 | 0.00 | -0.48 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 285.00 | 1.48 | 1.78 | 1.63 | 1.67 | +0.88 | +111.40% | 0.01 | 219 | 455 | 0.93 | -0.08 | 0.00 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 287.50 | 1.63 | 1.99 | 1.81 | 1.95 | +1.11 | +132.15% | 0.01 | 137 | 7 | 0.92 | -0.08 | 0.00 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 290.00 | 1.70 | 2.21 | 1.96 | 1.95 | +0.93 | +91.18% | 0.01 | 754 | 359 | 0.90 | -0.09 | 0.00 | -0.54 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 292.50 | 1.90 | 2.49 | 2.20 | 2.35 | +1.34 | +132.68% | 0.01 | 14 | 27 | 0.90 | -0.10 | 0.00 | -0.56 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 295.00 | 2.06 | 2.64 | 2.35 | 2.40 | +1.54 | +179.07% | 0.01 | 442 | 233 | 0.87 | -0.11 | 0.00 | -0.60 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 297.50 | 2.20 | 2.97 | 2.59 | 2.73 | +1.79 | +190.43% | 0.01 | 314 | 91 | 0.86 | -0.12 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 300.00 | 2.54 | 2.70 | 2.62 | 2.72 | +1.77 | +186.32% | 0.01 | 18,464 | 7,281 | 0.83 | -0.13 | 0.01 | -0.66 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 302.50 | 2.67 | 3.55 | 3.11 | 3.24 | +2.08 | +179.31% | 0.01 | 506 | 1,845 | 0.84 | -0.14 | 0.01 | -0.67 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 305.00 | 3.05 | 3.40 | 3.23 | 3.25 | +2.10 | +182.61% | 0.01 | 522 | 608 | 0.80 | -0.16 | 0.01 | -0.70 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 307.50 | 3.35 | 3.95 | 3.65 | 4.65 | +3.31 | +247.02% | 0.01 | 238 | 5,431 | 0.79 | -0.17 | 0.01 | -0.72 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 310.00 | 3.65 | 4.00 | 3.83 | 3.88 | +2.46 | +173.24% | 0.01 | 3,608 | 2,405 | 0.77 | -0.19 | 0.01 | -0.75 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 312.50 | 3.90 | 4.55 | 4.23 | 4.20 | +2.75 | +189.66% | 0.01 | 172 | 172 | 0.75 | -0.20 | 0.01 | -0.77 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 315.00 | 4.20 | 4.80 | 4.50 | 4.58 | +2.93 | +177.58% | 0.01 | 14,851 | 1,540 | 0.73 | -0.22 | 0.01 | -0.79 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 317.50 | 4.75 | 5.30 | 5.03 | 4.95 | +2.20 | +80.00% | 0.02 | 118 | 458 | 0.72 | -0.24 | 0.01 | -0.80 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 320.00 | 5.25 | 5.85 | 5.55 | 5.85 | +3.95 | +207.90% | 0.02 | 4,271 | 912 | 0.71 | -0.26 | 0.01 | -0.82 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 322.50 | 5.70 | 6.55 | 6.13 | 6.02 | +3.33 | +123.80% | 0.02 | 141 | 3,465 | 0.70 | -0.28 | 0.01 | -0.83 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 325.00 | 6.30 | 7.20 | 6.75 | 6.67 | +4.36 | +188.75% | 0.02 | 467 | 872 | 0.68 | -0.31 | 0.01 | -0.84 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 327.50 | 6.90 | 7.90 | 7.40 | 7.30 | +4.50 | +160.72% | 0.02 | 254 | 20,756 | 0.67 | -0.34 | 0.01 | -0.85 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 330.00 | 7.55 | 8.00 | 7.78 | 7.98 | +5.23 | +190.19% | 0.02 | 780 | 1,433 | 0.64 | -0.36 | 0.01 | -0.85 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 332.50 | 8.20 | 8.90 | 8.55 | 8.67 | +5.27 | +155.00% | 0.03 | 71 | 226 | 0.62 | -0.40 | 0.01 | -0.85 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 335.00 | 9.05 | 9.80 | 9.43 | 9.32 | +5.57 | +148.54% | 0.03 | 393 | 3,192 | 0.61 | -0.43 | 0.01 | -0.84 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 337.50 | 9.70 | 10.55 | 10.13 | 10.65 | +6.40 | +150.59% | 0.03 | 209 | 368 | 0.59 | -0.46 | 0.01 | -0.83 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 340.00 | 10.90 | 11.75 | 11.33 | 11.37 | +6.77 | +147.18% | 0.03 | 1,550 | 3,762 | 0.58 | -0.50 | 0.01 | -0.81 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 342.50 | 11.65 | 13.15 | 12.40 | 12.38 | +6.98 | +129.26% | 0.04 | 253 | 1,088 | 0.56 | -0.54 | 0.02 | -0.78 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 345.00 | 13.15 | 15.05 | 14.10 | 13.88 | +7.88 | +131.34% | 0.04 | 796 | 1,747 | 0.57 | -0.58 | 0.02 | -0.75 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 347.50 | 14.20 | 16.05 | 15.13 | 15.30 | +8.42 | +122.39% | 0.04 | 1,155 | 397 | 0.54 | -0.62 | 0.02 | -0.71 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 350.00 | 15.70 | 17.30 | 16.50 | 16.60 | +8.96 | +117.28% | 0.05 | 526 | 1,497 | 0.54 | -0.66 | 0.01 | -0.67 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 352.50 | 17.30 | 18.25 | 17.78 | 18.25 | +9.30 | +103.92% | 0.05 | 109 | 757 | 0.52 | -0.70 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 355.00 | 19.10 | 20.65 | 19.88 | 20.27 | +10.18 | +100.90% | 0.06 | 417 | 1,508 | 0.51 | -0.74 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 357.50 | 20.65 | 23.25 | 21.95 | 21.85 | +11.05 | +102.32% | 0.06 | 142 | 388 | 0.52 | -0.77 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 360.00 | 22.55 | 23.50 | 23.03 | 23.75 | +10.10 | +74.00% | 0.06 | 102 | 1,278 | 0.46 | -0.81 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 362.50 | 24.50 | 26.90 | 25.70 | 25.25 | +5.47 | +27.66% | 0.07 | 47 | 208 | 0.47 | -0.84 | 0.01 | -0.39 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 365.00 | 26.85 | 28.85 | 27.85 | 27.75 | +9.13 | +49.04% | 0.08 | 46 | 728 | 0.47 | -0.87 | 0.01 | -0.34 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 367.50 | 28.80 | 31.55 | 30.18 | 30.00 | +11.75 | +64.39% | 0.08 | 17 | 251 | 0.61 | -0.89 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 370.00 | 31.10 | 33.65 | 32.38 | 32.45 | +12.15 | +59.86% | 0.09 | 88 | 462 | 0.60 | -0.91 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 372.50 | 33.55 | 36.20 | 34.88 | 30.10 | +7.80 | +34.98% | 0.09 | 13 | 173 | 0.64 | -0.93 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 375.00 | 35.75 | 38.45 | 37.10 | 33.37 | +9.74 | +41.22% | 0.10 | 43 | 415 | 0.64 | -0.94 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 377.50 | 37.80 | 40.60 | 39.20 | 31.45 | +5.69 | +22.09% | 0.10 | 4 | 348 | 0.63 | -0.95 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 380.00 | 40.60 | 43.00 | 41.80 | 43.00 | +9.38 | +27.90% | 0.11 | 8 | 518 | 0.65 | -0.96 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 382.50 | 43.05 | 45.80 | 44.43 | 28.73 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.71 | -0.97 | 0.00 | -0.11 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 385.00 | 45.15 | 48.35 | 46.75 | 39.75 | +2.24 | +5.98% | 0.12 | 4 | 55 | 0.75 | -0.97 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 387.50 | 48.00 | 50.60 | 49.30 | 29.40 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.74 | -0.98 | 0.00 | -0.08 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 390.00 | 50.45 | 53.30 | 51.88 | 46.87 | +14.87 | +46.47% | 0.13 | 1 | 44 | 0.81 | -0.98 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 392.50 | 52.95 | 55.35 | 54.15 | 40.37 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.75 | -0.98 | 0.00 | -0.07 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 395.00 | 55.45 | 57.85 | 56.65 | 26.20 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.78 | -0.99 | 0.00 | -0.06 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 397.50 | 57.95 | 60.65 | 59.30 | 45.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 400.00 | 60.45 | 62.95 | 61.70 | 51.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.84 | -0.99 | 0.00 | -0.05 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 402.50 | 62.95 | 65.65 | 64.30 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 3/6/2026 4:00:01 PM EST | |||
| 405.00 | 65.05 | 68.35 | 66.70 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 2/23/2026 | 3/6/2026 4:00:01 PM EST |
| 407.50 | 67.50 | 70.95 | 69.23 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:01 PM EST | |||
| 410.00 | 69.70 | 73.20 | 71.45 | 49.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 3/6/2026 4:00:01 PM EST |
| 412.50 | 72.45 | 75.70 | 74.08 | 58.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 415.00 | 74.70 | 78.20 | 76.45 | 33.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.06 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 3/6/2026 4:00:01 PM EST |
| 417.50 | 77.25 | 80.70 | 78.98 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 420.00 | 79.75 | 83.20 | 81.48 | 58.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 4:00:01 PM EST |
| 422.50 | 82.35 | 85.70 | 84.03 | 68.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 425.00 | 84.85 | 88.20 | 86.53 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 427.50 | 87.20 | 90.70 | 88.95 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 430.00 | 89.85 | 93.20 | 91.53 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 432.50 | 92.20 | 95.70 | 93.95 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 435.00 | 94.70 | 98.20 | 96.45 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 437.50 | 97.20 | 100.70 | 98.95 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 440.00 | 99.70 | 103.20 | 101.45 | 80.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 4:00:01 PM EST |
| 442.50 | 102.20 | 105.70 | 103.95 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 445.00 | 104.70 | 108.45 | 106.58 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 447.50 | 107.20 | 110.70 | 108.95 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 450.00 | 109.70 | 113.20 | 111.45 | 80.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 4:00:01 PM EST |
| 455.00 | 114.70 | 118.20 | 116.45 | 86.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 460.00 | 119.70 | 123.20 | 121.45 | 85.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 465.00 | 124.70 | 128.45 | 126.58 | 98.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:01 PM EST |
| 470.00 | 129.70 | 133.45 | 131.58 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 475.00 | 134.70 | 138.20 | 136.45 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 480.00 | 139.70 | 143.45 | 141.58 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 485.00 | 144.70 | 148.45 | 146.58 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 490.00 | 149.70 | 153.45 | 151.58 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 495.00 | 154.70 | 158.20 | 156.45 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 500.00 | 159.70 | 163.20 | 161.45 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST |