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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 266.80 | 271.10 | 268.95 | 299.40 | 0.00 | 0.00% | 3.84 | 0 | 20 | 4.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:01 PM EST |
| 75.00 | 261.80 | 265.40 | 263.60 | 81.50 | 0.00 | 0.00% | 3.51 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 3/6/2026 4:00:01 PM EST |
| 80.00 | 256.80 | 260.40 | 258.60 | 181.85 | 0.00 | 0.00% | 3.23 | 0 | 4 | 4.42 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 3/6/2026 4:00:01 PM EST |
| 85.00 | 251.80 | 255.40 | 253.60 | 267.09 | 0.00 | 0.00% | 2.98 | 0 | 10 | 4.24 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 90.00 | 246.80 | 250.50 | 248.65 | 262.11 | 0.00 | 0.00% | 2.76 | 0 | 8 | 4.08 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 95.00 | 241.85 | 246.10 | 243.98 | 235.30 | 0.00 | 0.00% | 2.57 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/6/2026 4:00:01 PM EST |
| 100.00 | 236.85 | 240.45 | 238.65 | 264.86 | 0.00 | 0.00% | 2.39 | 0 | 78 | 3.71 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:01 PM EST |
| 105.00 | 231.85 | 235.45 | 233.65 | 237.00 | +24.18 | +11.37% | 2.23 | 1 | 5 | 3.61 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 110.00 | 226.85 | 230.50 | 228.68 | 219.41 | 0.00 | 0.00% | 2.08 | 0 | 7 | 3.43 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/6/2026 4:00:01 PM EST |
| 115.00 | 221.85 | 225.50 | 223.68 | 273.25 | 0.00 | 0.00% | 1.95 | 0 | 115 | 3.29 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:01 PM EST |
| 120.00 | 216.85 | 220.50 | 218.68 | 228.50 | 0.00 | 0.00% | 1.82 | 0 | 98 | 3.22 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 125.00 | 211.85 | 215.45 | 213.65 | 263.00 | 0.00 | 0.00% | 1.71 | 0 | 44 | 3.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:01 PM EST |
| 130.00 | 206.85 | 210.45 | 208.65 | 210.59 | 0.00 | 0.00% | 1.60 | 0 | 34 | 3.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/6/2026 4:00:01 PM EST |
| 135.00 | 201.85 | 205.55 | 203.70 | 240.53 | 0.00 | 0.00% | 1.51 | 0 | 49 | 2.89 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 140.00 | 197.30 | 200.50 | 198.90 | 219.69 | 0.00 | 0.00% | 1.42 | 0 | 551 | 2.80 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 145.00 | 191.90 | 195.45 | 193.68 | 227.71 | 0.00 | 0.00% | 1.34 | 0 | 54 | 2.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 150.00 | 187.25 | 189.25 | 188.25 | 225.23 | 0.00 | 0.00% | 1.25 | 0 | 786 | 2.28 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 155.00 | 182.10 | 185.05 | 183.58 | 204.35 | 0.00 | 0.00% | 1.18 | 0 | 215 | 2.40 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 160.00 | 177.30 | 179.75 | 178.53 | 211.55 | 0.00 | 0.00% | 1.12 | 0 | 220 | 2.25 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:01 PM EST |
| 165.00 | 172.40 | 175.20 | 173.80 | 224.00 | 0.00 | 0.00% | 1.05 | 0 | 691 | 2.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:01 PM EST |
| 170.00 | 167.65 | 169.80 | 168.73 | 188.15 | 0.00 | 0.00% | 0.99 | 0 | 265 | 2.09 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 175.00 | 162.15 | 165.10 | 163.63 | 170.31 | 0.00 | 0.00% | 0.94 | 0 | 312 | 2.08 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 180.00 | 157.65 | 160.15 | 158.90 | 179.79 | 0.00 | 0.00% | 0.88 | 0 | 579 | 2.01 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 185.00 | 152.20 | 155.20 | 153.70 | 173.25 | 0.00 | 0.00% | 0.83 | 0 | 886 | 1.94 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 190.00 | 147.55 | 150.20 | 148.88 | 156.14 | 0.00 | 0.00% | 0.78 | 0 | 831 | 1.86 | 1.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 195.00 | 142.35 | 144.70 | 143.53 | 160.10 | 0.00 | 0.00% | 0.74 | 0 | 1,764 | 1.70 | 1.00 | 0.00 | -0.02 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 200.00 | 137.00 | 139.75 | 138.38 | 148.21 | 0.00 | 0.00% | 0.69 | 0 | 4,820 | 1.64 | 1.00 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 210.00 | 127.70 | 130.40 | 129.05 | 133.75 | -3.79 | -2.76% | 0.61 | 1 | 900 | 1.61 | 0.99 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 220.00 | 117.95 | 120.25 | 119.10 | 127.50 | -2.85 | -2.19% | 0.54 | 5 | 5,134 | 1.46 | 0.99 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 230.00 | 108.15 | 110.80 | 109.48 | 117.00 | -6.25 | -5.08% | 0.48 | 4 | 734 | 1.40 | 0.98 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 240.00 | 98.35 | 100.95 | 99.65 | 99.49 | -11.06 | -10.01% | 0.42 | 50 | 621 | 0.97 | 0.97 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 250.00 | 88.50 | 90.65 | 89.58 | 91.20 | -4.85 | -5.05% | 0.36 | 6 | 1,686 | 0.89 | 0.96 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 260.00 | 79.10 | 81.55 | 80.33 | 95.75 | 0.00 | 0.00% | 0.31 | 0 | 1,503 | 0.92 | 0.94 | 0.00 | -0.26 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 270.00 | 69.45 | 71.80 | 70.63 | 77.55 | -3.40 | -4.20% | 0.26 | 5 | 822 | 0.84 | 0.92 | 0.00 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 280.00 | 61.20 | 62.35 | 61.78 | 60.55 | -11.68 | -16.18% | 0.22 | 33 | 2,161 | 0.84 | 0.90 | 0.00 | -0.35 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 290.00 | 50.90 | 53.00 | 51.95 | 55.55 | -3.75 | -6.33% | 0.18 | 14 | 2,744 | 0.74 | 0.86 | 0.00 | -0.40 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 295.00 | 46.50 | 48.50 | 47.50 | 52.33 | -4.32 | -7.63% | 0.16 | 31 | 7 | 0.72 | 0.85 | 0.00 | -0.42 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 300.00 | 42.40 | 44.00 | 43.20 | 43.35 | -8.40 | -16.24% | 0.14 | 13 | 5,758 | 0.71 | 0.83 | 0.01 | -0.44 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 305.00 | 37.40 | 39.70 | 38.55 | 45.15 | -3.25 | -6.72% | 0.13 | 32 | 1 | 0.66 | 0.80 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 310.00 | 33.70 | 35.55 | 34.63 | 34.66 | -9.37 | -21.29% | 0.11 | 29 | 2,362 | 0.65 | 0.77 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 315.00 | 29.70 | 31.50 | 30.60 | 33.75 | -3.90 | -10.36% | 0.10 | 1 | 91 | 0.63 | 0.74 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 320.00 | 25.35 | 27.20 | 26.28 | 27.05 | -8.92 | -24.80% | 0.08 | 22 | 5,616 | 0.59 | 0.70 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 325.00 | 21.50 | 24.00 | 22.75 | 25.66 | -3.49 | -11.98% | 0.07 | 2 | 49 | 0.58 | 0.66 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 330.00 | 18.80 | 20.75 | 19.78 | 19.30 | -7.90 | -29.05% | 0.06 | 70 | 2,365 | 0.58 | 0.61 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 335.00 | 15.60 | 17.00 | 16.30 | 17.00 | -2.80 | -14.15% | 0.05 | 32 | 41 | 0.55 | 0.56 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 340.00 | 12.80 | 13.90 | 13.35 | 13.29 | -6.71 | -33.55% | 0.04 | 177 | 3,779 | 0.53 | 0.51 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 345.00 | 10.25 | 11.30 | 10.78 | 10.84 | -6.86 | -38.76% | 0.03 | 296 | 63 | 0.51 | 0.45 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 347.50 | 8.85 | 10.30 | 9.58 | 9.77 | -5.88 | -37.58% | 0.03 | 149 | 149 | 0.51 | 0.42 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 350.00 | 8.10 | 8.70 | 8.40 | 8.35 | -5.75 | -40.78% | 0.02 | 390 | 2,614 | 0.49 | 0.39 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 352.50 | 6.95 | 8.55 | 7.75 | 8.80 | -3.75 | -29.88% | 0.02 | 31 | 98 | 0.50 | 0.36 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 355.00 | 6.15 | 6.85 | 6.50 | 6.68 | -5.40 | -44.71% | 0.02 | 98 | 149 | 0.48 | 0.33 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 357.50 | 5.35 | 5.80 | 5.58 | 6.24 | -3.35 | -34.94% | 0.02 | 32 | 107 | 0.47 | 0.30 | 0.01 | -0.40 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 360.00 | 4.75 | 5.30 | 5.03 | 4.80 | -4.95 | -50.77% | 0.01 | 652 | 17,472 | 0.48 | 0.27 | 0.01 | -0.38 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 362.50 | 3.85 | 4.60 | 4.23 | 4.60 | -4.92 | -51.69% | 0.01 | 89 | 123 | 0.47 | 0.25 | 0.01 | -0.36 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 365.00 | 3.35 | 3.85 | 3.60 | 3.70 | -3.40 | -47.89% | 0.01 | 648 | 641 | 0.46 | 0.22 | 0.01 | -0.33 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 367.50 | 2.82 | 3.55 | 3.19 | 3.05 | -3.05 | -50.00% | 0.01 | 66 | 264 | 0.46 | 0.20 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 370.00 | 2.42 | 2.84 | 2.63 | 2.63 | -3.02 | -53.46% | 0.01 | 551 | 4,288 | 0.45 | 0.17 | 0.01 | -0.28 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 372.50 | 1.95 | 2.81 | 2.38 | 2.47 | -2.43 | -49.60% | 0.01 | 106 | 1,356 | 0.46 | 0.15 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 375.00 | 1.62 | 2.36 | 1.99 | 1.98 | -1.92 | -49.24% | 0.01 | 237 | 1,666 | 0.45 | 0.14 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 377.50 | 1.33 | 2.06 | 1.70 | 1.65 | -1.85 | -52.86% | 0.00 | 155 | 606 | 0.45 | 0.12 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 380.00 | 1.25 | 1.58 | 1.42 | 1.39 | -1.76 | -55.88% | 0.00 | 502 | 4,232 | 0.45 | 0.10 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 382.50 | 0.94 | 1.46 | 1.20 | 1.50 | -1.05 | -41.18% | 0.00 | 39 | 128 | 0.45 | 0.09 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 385.00 | 0.86 | 1.13 | 1.00 | 0.99 | -1.06 | -51.71% | 0.00 | 849 | 571 | 0.45 | 0.08 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 387.50 | 0.70 | 1.20 | 0.95 | 0.80 | -1.02 | -56.05% | 0.00 | 99 | 274 | 0.46 | 0.07 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 390.00 | 0.62 | 0.78 | 0.70 | 0.67 | -1.03 | -60.59% | 0.00 | 593 | 3,437 | 0.44 | 0.06 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 392.50 | 0.44 | 1.03 | 0.74 | 0.93 | -0.49 | -34.51% | 0.00 | 11 | 85 | 0.46 | 0.05 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 395.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.62 | -55.36% | 0.00 | 28 | 172 | 0.43 | 0.05 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 400.00 | 0.30 | 0.47 | 0.39 | 0.47 | -0.43 | -47.78% | 0.00 | 349 | 4,588 | 0.45 | 0.03 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 405.00 | 0.08 | 0.36 | 0.22 | 0.30 | -0.28 | -48.28% | 0.00 | 20 | 211 | 0.43 | 0.03 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 410.00 | 0.15 | 0.33 | 0.24 | 0.24 | -0.21 | -46.67% | 0.00 | 394 | 3,310 | 0.47 | 0.02 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 415.00 | 0.12 | 0.33 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 45 | 183 | 0.49 | 0.01 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 420.00 | 0.13 | 0.31 | 0.22 | 0.17 | -0.09 | -34.62% | 0.00 | 42 | 2,058 | 0.51 | 0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 425.00 | 0.08 | 0.27 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 97 | 494 | 0.51 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 430.00 | 0.06 | 0.29 | 0.18 | 0.29 | +0.14 | +93.34% | 0.00 | 22 | 1,947 | 0.53 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 435.00 | 0.03 | 0.17 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 27 | 205 | 0.52 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 868 | 0.65 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 450.00 | 0.03 | 0.18 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 106 | 4,964 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 460.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 176 | 717 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.73 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.90 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 490.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.09 | -69.24% | 0.00 | 8 | 800 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 500.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 231 | 406 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.02 | 28 | 1,220 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 537 | 3.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 992 | 4.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 819 | 4.08 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 781 | 3.92 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.29 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 886 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 105.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 40 | 954 | 1.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 110.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 2,198 | 1.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 79 | 296 | 2.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 120.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 60 | 4,530 | 1.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 125.00 | 0.02 | 0.13 | 0.08 | 0.11 | +0.02 | +22.23% | 0.00 | 400 | 2,212 | 1.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,193 | 2.02 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,382 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.46 | 0.23 | 0.04 | +0.02 | +100.00% | 0.00 | 19 | 4,295 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 145.00 | 0.03 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 108 | 2,531 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 117 | 4,643 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 155.00 | 0.08 | 0.29 | 0.19 | 0.12 | +0.08 | +200.00% | 0.00 | 2 | 2,719 | 1.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 2,057 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 165.00 | 0.01 | 0.23 | 0.12 | 0.17 | -0.01 | -5.56% | 0.00 | 12 | 2,137 | 1.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 170.00 | 0.03 | 0.27 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 17 | 2,570 | 1.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 175.00 | 0.05 | 0.29 | 0.17 | 0.21 | +0.02 | +10.53% | 0.00 | 13 | 1,147 | 1.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 180.00 | 0.04 | 0.33 | 0.19 | 0.17 | +0.10 | +142.86% | 0.00 | 830 | 4,850 | 1.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 185.00 | 0.04 | 0.34 | 0.19 | 0.18 | +0.12 | +200.00% | 0.00 | 27 | 1,539 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 190.00 | 0.10 | 0.37 | 0.24 | 0.21 | +0.09 | +75.00% | 0.00 | 9 | 2,051 | 1.27 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 195.00 | 0.12 | 0.60 | 0.36 | 0.26 | -0.09 | -25.72% | 0.00 | 23 | 1,860 | 1.27 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 200.00 | 0.20 | 0.27 | 0.24 | 0.23 | +0.11 | +91.67% | 0.00 | 313 | 5,539 | 1.19 | 0.00 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 210.00 | 0.17 | 0.50 | 0.34 | 0.32 | +0.16 | +100.00% | 0.00 | 8 | 9,553 | 1.13 | -0.01 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 220.00 | 0.30 | 0.72 | 0.51 | 0.29 | +0.09 | +45.00% | 0.00 | 38 | 2,272 | 1.10 | -0.01 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 230.00 | 0.42 | 0.91 | 0.67 | 0.43 | +0.20 | +86.96% | 0.00 | 37 | 4,563 | 1.05 | -0.02 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 240.00 | 0.63 | 1.10 | 0.87 | 0.87 | +0.51 | +141.67% | 0.00 | 213 | 5,533 | 1.00 | -0.03 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 250.00 | 0.99 | 1.44 | 1.22 | 1.05 | +0.70 | +200.00% | 0.00 | 72 | 4,004 | 0.96 | -0.04 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 260.00 | 1.33 | 1.71 | 1.52 | 1.52 | +1.04 | +216.67% | 0.01 | 240 | 3,716 | 0.90 | -0.06 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 270.00 | 1.87 | 2.15 | 2.01 | 2.05 | +1.13 | +122.83% | 0.01 | 366 | 6,818 | 0.85 | -0.08 | 0.00 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 280.00 | 2.53 | 2.85 | 2.69 | 2.59 | +1.29 | +99.24% | 0.01 | 8,477 | 7,022 | 0.81 | -0.10 | 0.00 | -0.35 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 290.00 | 3.10 | 3.75 | 3.43 | 3.75 | +2.40 | +177.78% | 0.01 | 182 | 4,556 | 0.75 | -0.14 | 0.00 | -0.40 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 295.00 | 3.55 | 4.45 | 4.00 | 3.94 | +1.97 | +100.00% | 0.01 | 263 | 188 | 0.73 | -0.15 | 0.00 | -0.42 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 300.00 | 4.40 | 4.90 | 4.65 | 4.40 | +2.41 | +121.11% | 0.02 | 1,133 | 6,638 | 0.70 | -0.17 | 0.01 | -0.44 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 305.00 | 5.00 | 5.80 | 5.40 | 5.30 | +2.20 | +70.97% | 0.02 | 219 | 826 | 0.69 | -0.20 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 310.00 | 5.85 | 6.65 | 6.25 | 6.25 | +3.66 | +141.32% | 0.02 | 1,917 | 5,587 | 0.67 | -0.23 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 315.00 | 6.30 | 7.95 | 7.13 | 7.16 | +3.06 | +74.64% | 0.02 | 827 | 959 | 0.64 | -0.26 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 320.00 | 7.90 | 8.60 | 8.25 | 8.20 | +3.87 | +89.38% | 0.03 | 1,389 | 19,394 | 0.62 | -0.30 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 325.00 | 9.20 | 10.00 | 9.60 | 9.60 | +4.40 | +84.62% | 0.03 | 1,394 | 1,401 | 0.60 | -0.34 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 330.00 | 10.65 | 11.50 | 11.08 | 11.10 | +5.80 | +109.44% | 0.03 | 348 | 6,285 | 0.58 | -0.39 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 335.00 | 12.30 | 13.35 | 12.83 | 12.95 | +6.55 | +102.35% | 0.04 | 125 | 1,306 | 0.56 | -0.44 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 340.00 | 14.35 | 15.40 | 14.88 | 14.90 | +7.10 | +91.03% | 0.04 | 757 | 3,067 | 0.55 | -0.49 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 345.00 | 16.60 | 18.10 | 17.35 | 17.07 | +7.62 | +80.64% | 0.05 | 654 | 626 | 0.53 | -0.55 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 347.50 | 17.25 | 19.60 | 18.43 | 18.83 | +3.83 | +25.54% | 0.05 | 205 | 133 | 0.51 | -0.58 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 350.00 | 19.30 | 20.45 | 19.88 | 20.20 | +8.82 | +77.51% | 0.06 | 176 | 5,572 | 0.51 | -0.61 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 352.50 | 20.60 | 22.45 | 21.53 | 21.79 | +9.44 | +76.44% | 0.06 | 313 | 405 | 0.50 | -0.64 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 355.00 | 22.15 | 24.05 | 23.10 | 23.19 | +6.89 | +42.27% | 0.07 | 21 | 573 | 0.50 | -0.67 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 357.50 | 23.85 | 25.95 | 24.90 | 25.42 | +5.53 | +27.81% | 0.07 | 63 | 398 | 0.50 | -0.70 | 0.01 | -0.40 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 360.00 | 25.60 | 27.75 | 26.68 | 26.67 | +8.17 | +44.17% | 0.07 | 128 | 4,912 | 0.50 | -0.73 | 0.01 | -0.38 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 362.50 | 27.40 | 29.95 | 28.68 | 23.00 | +2.15 | +10.32% | 0.08 | 172 | 52 | 0.50 | -0.75 | 0.01 | -0.36 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 365.00 | 29.30 | 31.50 | 30.40 | 30.41 | +10.56 | +53.20% | 0.08 | 37 | 563 | 0.49 | -0.78 | 0.01 | -0.33 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 367.50 | 30.70 | 33.60 | 32.15 | 32.35 | +8.25 | +34.24% | 0.09 | 10 | 250 | 0.47 | -0.80 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 370.00 | 33.30 | 36.05 | 34.68 | 34.27 | +12.37 | +56.49% | 0.09 | 69 | 8,182 | 0.50 | -0.83 | 0.01 | -0.28 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 372.50 | 35.35 | 37.80 | 36.58 | 28.01 | +0.26 | +0.94% | 0.10 | 10 | 130 | 0.48 | -0.85 | 0.01 | -0.26 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 375.00 | 37.55 | 39.70 | 38.63 | 32.14 | +3.02 | +10.38% | 0.10 | 16 | 680 | 0.47 | -0.86 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 377.50 | 39.70 | 42.50 | 41.10 | 32.77 | +4.92 | +17.67% | 0.11 | 70 | 79 | 0.49 | -0.88 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 380.00 | 41.60 | 44.60 | 43.10 | 37.21 | +2.46 | +7.08% | 0.11 | 5 | 540 | 0.57 | -0.90 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 382.50 | 44.10 | 46.90 | 45.50 | 32.55 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.58 | -0.91 | 0.01 | -0.17 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 385.00 | 47.00 | 48.90 | 47.95 | 44.05 | +9.45 | +27.32% | 0.12 | 1 | 88 | 0.50 | -0.92 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 387.50 | 48.60 | 51.80 | 50.20 | 42.35 | +5.65 | +15.40% | 0.13 | 2 | 113 | 0.63 | -0.93 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 390.00 | 50.95 | 53.50 | 52.23 | 48.02 | +4.57 | +10.52% | 0.13 | 1 | 202 | 0.57 | -0.94 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 392.50 | 53.70 | 56.55 | 55.13 | 28.55 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.64 | -0.95 | 0.00 | -0.11 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 395.00 | 56.15 | 58.45 | 57.30 | 29.15 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.60 | -0.95 | 0.00 | -0.10 | 2/27/2026 | 3/6/2026 4:00:01 PM EST |
| 400.00 | 60.65 | 63.90 | 62.28 | 48.42 | 0.00 | 0.00% | 0.16 | 0 | 159 | 0.69 | -0.97 | 0.00 | -0.08 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 405.00 | 65.90 | 68.55 | 67.23 | 50.11 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.68 | -0.97 | 0.00 | -0.07 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 410.00 | 70.85 | 73.15 | 72.00 | 57.65 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.68 | -0.98 | 0.00 | -0.05 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 415.00 | 75.80 | 78.10 | 76.95 | 34.83 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.71 | -0.99 | 0.00 | -0.04 | 2/25/2026 | 3/6/2026 4:00:01 PM EST |
| 420.00 | 80.75 | 83.70 | 82.23 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 100 | 0.81 | -0.99 | 0.00 | -0.03 | 2/25/2026 | 3/6/2026 4:00:01 PM EST |
| 425.00 | 85.45 | 88.70 | 87.08 | 68.15 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.84 | -0.99 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 430.00 | 90.45 | 93.50 | 91.98 | 58.40 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.84 | -0.99 | 0.00 | -0.02 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 435.00 | 95.35 | 97.95 | 96.65 | 51.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 3/6/2026 4:00:01 PM EST |
| 440.00 | 100.70 | 103.40 | 102.05 | 69.95 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.89 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 3/6/2026 4:00:01 PM EST |
| 450.00 | 110.65 | 113.50 | 112.08 | 99.75 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.96 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 460.00 | 120.40 | 123.10 | 121.75 | 89.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.97 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 470.00 | 130.65 | 133.00 | 131.83 | 99.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 4:00:01 PM EST |
| 480.00 | 140.65 | 143.45 | 142.05 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 490.00 | 150.25 | 153.10 | 151.68 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 500.00 | 160.60 | 163.05 | 161.83 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST |