Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $347.98 as of 3/25/2026 5:29:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 161.10 | 164.05 | 162.58 | % | 0.88 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 190.00 | 156.20 | 159.55 | 157.88 | % | 0.83 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 195.00 | 151.10 | 154.60 | 152.85 | % | 0.78 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 200.00 | 146.20 | 149.60 | 147.90 | % | 0.74 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 205.00 | 141.10 | 144.60 | 142.85 | % | 0.70 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 210.00 | 136.10 | 139.60 | 137.85 | 126.02 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 215.00 | 131.10 | 133.80 | 132.45 | 133.80 | % | 0.62 | 11 | 30 | 1.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 220.00 | 126.10 | 129.60 | 127.85 | % | 0.58 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 225.00 | 121.90 | 124.60 | 123.25 | 122.60 | +9.00 | +7.93% | 0.55 | 2 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 230.00 | 116.20 | 119.50 | 117.85 | 117.60 | % | 0.51 | 6 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 235.00 | 111.15 | 114.65 | 112.90 | 111.75 | % | 0.48 | 4 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 240.00 | 106.15 | 109.60 | 107.88 | % | 0.45 | 0 | 29 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 245.00 | 101.20 | 104.65 | 102.93 | 102.50 | % | 0.42 | 1 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 250.00 | 96.20 | 99.60 | 97.90 | % | 0.39 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 255.00 | 91.25 | 94.30 | 92.78 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 260.00 | 86.25 | 90.00 | 88.13 | % | 0.34 | 0 | 10 | 1.10 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 262.50 | 83.90 | 87.05 | 85.48 | 85.20 | % | 0.33 | 1 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 265.00 | 82.05 | 84.15 | 83.10 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 3/25/2026 4:00:07 PM EST | |||
| 267.50 | 78.80 | 81.70 | 80.25 | 71.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.06 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 270.00 | 76.30 | 79.20 | 77.75 | % | 0.29 | 0 | 3 | 1.13 | 0.99 | 0.00 | -0.07 | 3/25/2026 4:00:07 PM EST | |||
| 272.50 | 73.85 | 76.75 | 75.30 | 75.05 | % | 0.28 | 1 | 0 | 1.11 | 0.99 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 275.00 | 71.35 | 74.65 | 73.00 | 69.55 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.14 | 0.99 | 0.00 | -0.09 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 277.50 | 68.90 | 71.80 | 70.35 | 65.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.11 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 280.00 | 66.60 | 68.85 | 67.73 | 66.75 | +3.66 | +5.81% | 0.24 | 2 | 3 | 0.91 | 0.99 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 282.50 | 63.95 | 66.85 | 65.40 | % | 0.23 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.14 | 3/25/2026 4:00:07 PM EST | |||
| 285.00 | 61.55 | 64.70 | 63.13 | % | 0.22 | 0 | 14 | 1.00 | 0.98 | 0.00 | -0.13 | 3/25/2026 4:00:07 PM EST | |||
| 287.50 | 59.00 | 61.95 | 60.48 | 61.65 | % | 0.21 | 2 | 0 | 0.94 | 0.97 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 290.00 | 56.60 | 59.50 | 58.05 | 57.10 | +3.40 | +6.34% | 0.20 | 6 | 4 | 0.91 | 0.97 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 292.50 | 54.85 | 57.05 | 55.95 | % | 0.19 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.20 | 3/25/2026 4:00:07 PM EST | |||
| 295.00 | 51.70 | 54.65 | 53.18 | % | 0.18 | 0 | 22 | 0.86 | 0.96 | 0.00 | -0.20 | 3/25/2026 4:00:07 PM EST | |||
| 297.50 | 49.85 | 52.30 | 51.08 | 51.15 | +3.75 | +7.92% | 0.17 | 5 | 0 | 0.77 | 0.96 | 0.00 | -0.21 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 300.00 | 47.20 | 50.30 | 48.75 | 48.20 | +3.20 | +7.12% | 0.16 | 2 | 255 | 0.73 | 0.95 | 0.00 | -0.23 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 302.50 | 44.40 | 46.60 | 45.50 | % | 0.15 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.26 | 3/25/2026 4:00:07 PM EST | |||
| 305.00 | 42.00 | 44.95 | 43.48 | 44.70 | +5.53 | +14.12% | 0.14 | 9 | 23 | 0.76 | 0.94 | 0.00 | -0.28 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 307.50 | 39.70 | 42.65 | 41.18 | % | 0.13 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.29 | 3/25/2026 4:00:07 PM EST | |||
| 310.00 | 38.15 | 39.95 | 39.05 | 38.63 | +3.33 | +9.44% | 0.13 | 11 | 124 | 0.63 | 0.92 | 0.01 | -0.32 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 312.50 | 35.65 | 37.95 | 36.80 | % | 0.12 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.34 | 3/25/2026 4:00:07 PM EST | |||
| 315.00 | 33.25 | 34.90 | 34.08 | 28.08 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.48 | 0.90 | 0.01 | -0.36 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 317.50 | 30.30 | 32.85 | 31.58 | 31.50 | +11.30 | +55.95% | 0.10 | 2 | 18 | 0.40 | 0.88 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 320.00 | 28.95 | 31.45 | 30.20 | 29.00 | +4.45 | +18.13% | 0.09 | 1 | 40 | 0.49 | 0.87 | 0.01 | -0.40 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 322.50 | 25.80 | 28.80 | 27.30 | 19.55 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.46 | 0.85 | 0.01 | -0.43 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 325.00 | 24.60 | 26.20 | 25.40 | 22.77 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.49 | 0.83 | 0.01 | -0.45 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 327.50 | 22.55 | 24.60 | 23.58 | 22.52 | +1.77 | +8.53% | 0.07 | 6 | 58 | 0.50 | 0.81 | 0.01 | -0.47 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 330.00 | 21.10 | 22.15 | 21.63 | 21.00 | +2.15 | +11.41% | 0.07 | 13 | 175 | 0.50 | 0.78 | 0.01 | -0.49 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 332.50 | 18.60 | 20.00 | 19.30 | 18.54 | +1.74 | +10.36% | 0.06 | 25 | 54 | 0.47 | 0.76 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 335.00 | 17.05 | 18.05 | 17.55 | 17.45 | +2.25 | +14.81% | 0.05 | 48 | 587 | 0.47 | 0.73 | 0.01 | -0.53 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 337.50 | 14.30 | 16.20 | 15.25 | 15.52 | +3.72 | +31.53% | 0.05 | 110 | 369 | 0.44 | 0.69 | 0.02 | -0.55 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 340.00 | 12.65 | 14.75 | 13.70 | 13.20 | +1.80 | +15.79% | 0.04 | 155 | 631 | 0.44 | 0.65 | 0.02 | -0.56 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 342.50 | 11.50 | 12.80 | 12.15 | 12.07 | +2.09 | +20.95% | 0.04 | 96 | 146 | 0.44 | 0.61 | 0.02 | -0.57 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 345.00 | 9.75 | 11.20 | 10.48 | 10.05 | +0.95 | +10.44% | 0.03 | 503 | 718 | 0.43 | 0.57 | 0.02 | -0.57 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 347.50 | 8.50 | 9.45 | 8.98 | 9.22 | +1.07 | +13.13% | 0.03 | 273 | 267 | 0.42 | 0.53 | 0.02 | -0.57 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 350.00 | 7.30 | 8.15 | 7.73 | 7.80 | +1.34 | +20.75% | 0.02 | 458 | 2,619 | 0.42 | 0.48 | 0.02 | -0.56 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 352.50 | 5.95 | 7.45 | 6.70 | 6.05 | +0.30 | +5.22% | 0.02 | 877 | 73 | 0.42 | 0.43 | 0.02 | -0.54 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 355.00 | 4.90 | 5.65 | 5.28 | 5.20 | +0.45 | +9.48% | 0.01 | 402 | 1,130 | 0.39 | 0.38 | 0.02 | -0.51 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 357.50 | 4.30 | 4.85 | 4.58 | 4.32 | +1.12 | +35.00% | 0.01 | 465 | 298 | 0.40 | 0.34 | 0.02 | -0.48 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 360.00 | 3.10 | 3.90 | 3.50 | 3.70 | +0.65 | +21.32% | 0.01 | 7,934 | 1,152 | 0.39 | 0.29 | 0.02 | -0.44 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 362.50 | 2.50 | 3.05 | 2.78 | 2.65 | +0.15 | +6.00% | 0.01 | 25 | 53 | 0.38 | 0.25 | 0.02 | -0.40 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 365.00 | 1.66 | 2.54 | 2.10 | 2.39 | +0.80 | +50.32% | 0.01 | 98 | 461 | 0.36 | 0.21 | 0.01 | -0.35 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 367.50 | 1.38 | 1.95 | 1.67 | 1.52 | -0.19 | -11.12% | 0.00 | 258 | 30 | 0.37 | 0.17 | 0.01 | -0.30 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 370.00 | 1.13 | 1.53 | 1.33 | 1.30 | +0.10 | +8.34% | 0.00 | 258 | 991 | 0.37 | 0.14 | 0.01 | -0.26 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 372.50 | 0.86 | 1.19 | 1.03 | 1.00 | +0.22 | +28.21% | 0.00 | 25 | 30 | 0.37 | 0.11 | 0.01 | -0.22 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 375.00 | 0.62 | 1.03 | 0.83 | 0.68 | -0.18 | -20.93% | 0.00 | 41 | 771 | 0.37 | 0.09 | 0.01 | -0.18 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 377.50 | 0.46 | 0.73 | 0.60 | 0.56 | -0.09 | -13.85% | 0.00 | 6 | 50 | 0.37 | 0.07 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 380.00 | 0.37 | 0.60 | 0.49 | 0.48 | +0.01 | +2.13% | 0.00 | 195 | 1,386 | 0.37 | 0.05 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 385.00 | 0.16 | 0.37 | 0.27 | 0.29 | -0.13 | -30.96% | 0.00 | 8 | 286 | 0.37 | 0.03 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 390.00 | 0.05 | 0.24 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 51 | 704 | 0.36 | 0.02 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 395.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 31 | 1,596 | 0.35 | 0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 400.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 498 | 0.40 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 405.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 147 | 0.41 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.23 | 0.12 | 0.08 | +0.02 | +33.34% | 0.00 | 8 | 131 | 0.55 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 415.00 | 0.00 | 0.26 | 0.13 | 0.27 | +0.18 | +200.00% | 0.00 | 1 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 135 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 425.00 | 0.00 | 0.52 | 0.26 | 0.26 | +0.20 | +333.34% | 0.00 | 1 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 140 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 435.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 323 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 93 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 1.53 | 0.77 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 470.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 82 | 1.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 480.00 | 0.00 | 0.28 | 0.14 | 0.03 | % | 0.00 | 1 | 228 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 485.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 27 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 495.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.27 | -71.06% | 0.00 | 2 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,129 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 45 | 82 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 200.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 171 | 402 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 50 | 592 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.36 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 206 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 230.00 | 0.02 | 0.18 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 27 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 240.00 | 0.02 | 0.27 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 355 | 70 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 245.00 | 0.03 | 0.17 | 0.10 | 0.13 | +0.10 | +333.34% | 0.00 | 10 | 154 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 250.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.08 | -53.34% | 0.00 | 11 | 65 | 0.88 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 255.00 | 0.01 | 0.30 | 0.16 | 0.29 | +0.18 | +163.64% | 0.00 | 1 | 663 | 0.85 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 260.00 | 0.03 | 0.35 | 0.19 | 0.05 | -0.10 | -66.67% | 0.00 | 111 | 393 | 0.80 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 262.50 | 0.01 | 0.28 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 265.00 | 0.03 | 0.41 | 0.22 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 107 | 0.81 | 0.00 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 267.50 | 0.01 | 0.16 | 0.09 | 0.11 | -0.17 | -60.72% | 0.00 | 1 | 2 | 0.70 | 0.00 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 270.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.16 | -61.54% | 0.00 | 8 | 148 | 0.77 | -0.01 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 272.50 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.08 | 3/25/2026 4:00:07 PM EST | |||
| 275.00 | 0.07 | 0.42 | 0.25 | 0.17 | -0.16 | -48.49% | 0.00 | 17 | 124 | 0.75 | -0.01 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 277.50 | 0.01 | 0.55 | 0.28 | 0.36 | -0.16 | -30.77% | 0.00 | 1 | 1 | 0.68 | -0.01 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 280.00 | 0.12 | 0.39 | 0.26 | 0.24 | -0.12 | -33.34% | 0.00 | 25 | 336 | 0.71 | -0.01 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 282.50 | 0.01 | 0.60 | 0.31 | 0.28 | % | 0.00 | 14 | 0 | 0.64 | -0.02 | 0.00 | -0.14 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 285.00 | 0.18 | 0.48 | 0.33 | 0.19 | -0.21 | -52.50% | 0.00 | 4 | 640 | 0.69 | -0.02 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 287.50 | 0.01 | 0.64 | 0.33 | 0.37 | -0.15 | -28.85% | 0.00 | 31 | 10 | 0.60 | -0.03 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 290.00 | 0.25 | 0.50 | 0.38 | 0.39 | -0.16 | -29.10% | 0.00 | 318 | 616 | 0.66 | -0.03 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 292.50 | 0.09 | 0.68 | 0.39 | 0.31 | -0.43 | -58.11% | 0.00 | 18 | 3 | 0.62 | -0.04 | 0.00 | -0.20 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 295.00 | 0.31 | 0.65 | 0.48 | 0.60 | -0.21 | -25.93% | 0.00 | 27 | 562 | 0.63 | -0.04 | 0.00 | -0.20 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 297.50 | 0.37 | 0.94 | 0.66 | 0.60 | -0.24 | -28.58% | 0.00 | 69 | 22 | 0.64 | -0.04 | 0.00 | -0.21 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 300.00 | 0.54 | 0.65 | 0.60 | 0.65 | -0.33 | -33.68% | 0.00 | 392 | 1,345 | 0.63 | -0.05 | 0.00 | -0.23 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 302.50 | 0.59 | 0.84 | 0.72 | 0.80 | -0.43 | -34.96% | 0.00 | 4 | 2 | 0.60 | -0.05 | 0.00 | -0.26 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 305.00 | 0.65 | 0.93 | 0.79 | 1.05 | -0.09 | -7.90% | 0.00 | 50 | 502 | 0.59 | -0.06 | 0.00 | -0.28 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 307.50 | 0.82 | 1.20 | 1.01 | 1.18 | -0.31 | -20.81% | 0.00 | 11 | 2,002 | 0.59 | -0.07 | 0.00 | -0.29 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 310.00 | 0.95 | 1.19 | 1.07 | 0.85 | -0.83 | -49.41% | 0.00 | 205 | 4,970 | 0.57 | -0.08 | 0.01 | -0.32 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 312.50 | 1.09 | 1.39 | 1.24 | 1.41 | -0.65 | -31.56% | 0.00 | 25 | 12 | 0.56 | -0.09 | 0.01 | -0.34 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 315.00 | 1.30 | 1.50 | 1.40 | 1.30 | -0.88 | -40.37% | 0.00 | 1,621 | 2,566 | 0.55 | -0.10 | 0.01 | -0.36 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 317.50 | 1.49 | 1.62 | 1.56 | 1.57 | -0.91 | -36.70% | 0.00 | 5,677 | 161 | 0.53 | -0.12 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 320.00 | 1.69 | 1.92 | 1.81 | 1.75 | -1.01 | -36.60% | 0.01 | 391 | 971 | 0.52 | -0.13 | 0.01 | -0.40 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 322.50 | 1.82 | 2.20 | 2.01 | 2.49 | -0.73 | -22.68% | 0.01 | 72 | 68 | 0.51 | -0.15 | 0.01 | -0.43 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 325.00 | 2.19 | 2.54 | 2.37 | 2.37 | -1.18 | -33.24% | 0.01 | 932 | 1,288 | 0.50 | -0.17 | 0.01 | -0.45 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 327.50 | 2.64 | 2.91 | 2.78 | 2.79 | -1.43 | -33.89% | 0.01 | 48 | 2,031 | 0.49 | -0.19 | 0.01 | -0.47 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 330.00 | 3.10 | 3.35 | 3.23 | 3.20 | -1.42 | -30.74% | 0.01 | 1,136 | 1,206 | 0.49 | -0.22 | 0.01 | -0.49 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 332.50 | 3.50 | 3.90 | 3.70 | 4.05 | -1.15 | -22.12% | 0.01 | 961 | 113 | 0.48 | -0.24 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 335.00 | 4.15 | 4.60 | 4.38 | 4.25 | -2.15 | -33.60% | 0.01 | 603 | 694 | 0.47 | -0.27 | 0.01 | -0.53 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 337.50 | 4.80 | 5.60 | 5.20 | 5.30 | -1.70 | -24.29% | 0.02 | 920 | 54 | 0.47 | -0.31 | 0.02 | -0.55 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 340.00 | 5.55 | 5.90 | 5.73 | 5.90 | -1.95 | -24.85% | 0.02 | 1,532 | 2,457 | 0.45 | -0.35 | 0.02 | -0.56 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 342.50 | 6.20 | 7.25 | 6.73 | 6.57 | -2.21 | -25.18% | 0.02 | 126 | 97 | 0.46 | -0.39 | 0.02 | -0.57 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 345.00 | 7.10 | 8.45 | 7.78 | 7.85 | -2.05 | -20.71% | 0.02 | 219 | 378 | 0.45 | -0.43 | 0.02 | -0.57 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 347.50 | 8.20 | 8.70 | 8.45 | 8.55 | -2.80 | -24.67% | 0.02 | 261 | 44 | 0.43 | -0.47 | 0.02 | -0.57 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 350.00 | 9.30 | 10.15 | 9.73 | 9.84 | -2.66 | -21.28% | 0.03 | 587 | 983 | 0.43 | -0.52 | 0.02 | -0.56 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 352.50 | 10.50 | 11.35 | 10.93 | 10.23 | -3.42 | -25.06% | 0.03 | 9 | 5 | 0.41 | -0.57 | 0.02 | -0.54 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 355.00 | 12.00 | 13.80 | 12.90 | 13.58 | -2.17 | -13.78% | 0.04 | 48 | 598 | 0.44 | -0.62 | 0.02 | -0.51 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 357.50 | 12.70 | 14.75 | 13.73 | 13.49 | % | 0.04 | 4 | 4 | 0.39 | -0.66 | 0.02 | -0.48 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 360.00 | 14.90 | 17.35 | 16.13 | 16.55 | -1.84 | -10.01% | 0.04 | 10 | 175 | 0.43 | -0.71 | 0.02 | -0.44 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 362.50 | 16.55 | 18.25 | 17.40 | 17.22 | -3.78 | -18.00% | 0.05 | 1 | 18 | 0.39 | -0.75 | 0.02 | -0.40 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 365.00 | 18.10 | 20.70 | 19.40 | 18.60 | -5.21 | -21.89% | 0.05 | 2 | 96 | 0.39 | -0.79 | 0.01 | -0.35 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 367.50 | 20.15 | 21.65 | 20.90 | 21.09 | % | 0.06 | 10 | 0 | 0.34 | -0.83 | 0.01 | -0.30 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 370.00 | 22.40 | 24.20 | 23.30 | 24.13 | -2.80 | -10.40% | 0.06 | 2 | 151 | 0.43 | -0.86 | 0.01 | -0.26 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 372.50 | 24.30 | 26.75 | 25.53 | 26.00 | % | 0.07 | 1 | 0 | 0.46 | -0.89 | 0.01 | -0.22 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 375.00 | 26.55 | 29.70 | 28.13 | 28.62 | -3.21 | -10.09% | 0.08 | 24 | 193 | 0.54 | -0.91 | 0.01 | -0.18 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 377.50 | 29.40 | 32.00 | 30.70 | % | 0.08 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.15 | 3/25/2026 4:00:07 PM EST | |||
| 380.00 | 31.00 | 34.35 | 32.68 | 33.06 | -9.89 | -23.03% | 0.09 | 2 | 23 | 0.55 | -0.95 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:07 PM EST |
| 385.00 | 36.60 | 39.20 | 37.90 | % | 0.10 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.09 | 3/25/2026 4:00:07 PM EST | |||
| 390.00 | 41.60 | 44.15 | 42.88 | 42.23 | % | 0.11 | 10 | 1 | 0.67 | -0.98 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:07 PM EST | |
| 395.00 | 45.75 | 49.15 | 47.45 | 50.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:07 PM EST |
| 400.00 | 51.55 | 54.15 | 52.85 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 3/25/2026 4:00:07 PM EST | |||
| 405.00 | 56.40 | 59.10 | 57.75 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 410.00 | 61.60 | 64.10 | 62.85 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:07 PM EST | |||
| 415.00 | 66.65 | 69.15 | 67.90 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 420.00 | 71.65 | 74.10 | 72.88 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 425.00 | 76.45 | 79.15 | 77.80 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 430.00 | 80.90 | 84.15 | 82.53 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 435.00 | 86.55 | 89.10 | 87.83 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 440.00 | 91.65 | 94.10 | 92.88 | 102.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:07 PM EST |
| 445.00 | 95.85 | 99.15 | 97.50 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 450.00 | 101.65 | 104.10 | 102.88 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 455.00 | 105.85 | 108.35 | 107.10 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 460.00 | 110.70 | 114.15 | 112.43 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 465.00 | 115.85 | 119.15 | 117.50 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 470.00 | 121.45 | 124.10 | 122.78 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 475.00 | 126.45 | 129.15 | 127.80 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 480.00 | 131.65 | 134.10 | 132.88 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 485.00 | 136.65 | 139.10 | 137.88 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 490.00 | 141.10 | 144.10 | 142.60 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 495.00 | 146.70 | 149.15 | 147.93 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST | |||
| 500.00 | 151.80 | 154.15 | 152.98 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:07 PM EST |