Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $316.50 as of 3/31/2026 2:11:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 144.55 | 148.50 | 146.53 | % | 0.77 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 195.00 | 139.55 | 142.65 | 141.10 | 122.56 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 200.00 | 134.75 | 138.50 | 136.63 | 117.59 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 205.00 | 129.60 | 133.50 | 131.55 | % | 0.64 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 210.00 | 124.95 | 128.60 | 126.78 | 107.57 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 215.00 | 120.15 | 122.90 | 121.53 | 102.62 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 220.00 | 115.20 | 117.85 | 116.53 | 105.20 | -14.20 | -11.90% | 0.53 | 5 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 225.00 | 110.20 | 113.00 | 111.60 | 113.90 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/31/2026 2:58:43 PM EST |
| 230.00 | 105.20 | 107.95 | 106.58 | 111.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/31/2026 2:58:43 PM EST |
| 235.00 | 100.20 | 102.60 | 101.40 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/31/2026 2:58:43 PM EST | |||
| 240.00 | 95.20 | 97.60 | 96.40 | 108.00 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.24 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 3/31/2026 2:58:43 PM EST |
| 245.00 | 90.25 | 92.65 | 91.45 | 87.66 | -15.39 | -14.94% | 0.37 | 17 | 1 | 1.14 | 1.00 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 250.00 | 85.25 | 87.90 | 86.58 | 79.75 | 0.00 | 0.00% | 0.35 | 0 | 21 | 1.00 | 0.99 | 0.00 | -0.07 | 3/20/2026 | 3/31/2026 2:58:43 PM EST |
| 255.00 | 80.30 | 82.85 | 81.58 | 77.33 | -23.37 | -23.21% | 0.32 | 13 | 13 | 1.06 | 0.99 | 0.00 | -0.09 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 257.50 | 77.80 | 80.15 | 78.98 | % | 0.31 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.10 | 3/31/2026 2:58:43 PM EST | |||
| 260.00 | 75.35 | 77.05 | 76.20 | 67.97 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.00 | 0.99 | 0.00 | -0.10 | 3/27/2026 | 3/31/2026 2:58:43 PM EST |
| 262.50 | 72.85 | 75.20 | 74.03 | % | 0.28 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.13 | 3/31/2026 2:58:43 PM EST | |||
| 265.00 | 70.45 | 72.30 | 71.38 | 90.36 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.94 | 0.98 | 0.00 | -0.13 | 3/3/2026 | 3/31/2026 2:58:43 PM EST |
| 267.50 | 67.90 | 70.65 | 69.28 | % | 0.26 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.14 | 3/31/2026 2:58:43 PM EST | |||
| 270.00 | 65.45 | 68.50 | 66.98 | 59.00 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.82 | 0.98 | 0.00 | -0.15 | 3/27/2026 | 3/31/2026 2:58:43 PM EST |
| 272.50 | % | 0.00 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.16 | 3/31/2026 2:58:43 PM EST | ||||||
| 275.00 | 60.55 | 63.50 | 62.03 | 58.95 | +13.58 | +29.94% | 0.23 | 2 | 6 | 0.82 | 0.97 | 0.00 | -0.17 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 277.50 | 58.10 | 60.80 | 59.45 | % | 0.21 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.18 | 3/31/2026 2:58:43 PM EST | |||
| 280.00 | 55.65 | 57.45 | 56.55 | 55.75 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.78 | 0.96 | 0.00 | -0.20 | 3/23/2026 | 3/31/2026 2:58:43 PM EST |
| 282.50 | 53.20 | 55.90 | 54.55 | % | 0.19 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.21 | 3/31/2026 2:58:43 PM EST | |||
| 285.00 | 50.80 | 53.35 | 52.08 | 34.25 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.79 | 0.95 | 0.00 | -0.23 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 287.50 | 48.40 | 50.20 | 49.30 | % | 0.17 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.25 | 3/31/2026 2:58:43 PM EST | |||
| 290.00 | 46.00 | 49.10 | 47.55 | 30.90 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.70 | 0.93 | 0.00 | -0.26 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 292.50 | 43.60 | 46.20 | 44.90 | 28.00 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.64 | 0.92 | 0.00 | -0.28 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 295.00 | 42.05 | 43.10 | 42.58 | 43.15 | +17.55 | +68.56% | 0.14 | 35 | 8 | 0.69 | 0.92 | 0.00 | -0.30 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 297.50 | 38.95 | 41.35 | 40.15 | % | 0.13 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.31 | 3/31/2026 2:58:43 PM EST | |||
| 300.00 | 37.10 | 39.00 | 38.05 | 35.60 | +13.49 | +61.02% | 0.13 | 33 | 175 | 0.51 | 0.89 | 0.01 | -0.33 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 302.50 | 34.60 | 36.30 | 35.45 | 33.33 | +14.27 | +74.87% | 0.12 | 8 | 1 | 0.52 | 0.88 | 0.01 | -0.35 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 305.00 | 32.65 | 34.80 | 33.73 | 33.05 | +14.45 | +77.69% | 0.11 | 49 | 22 | 0.44 | 0.87 | 0.01 | -0.37 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 307.50 | 31.10 | 32.65 | 31.88 | 30.80 | +15.25 | +98.08% | 0.10 | 30 | 3 | 0.51 | 0.85 | 0.01 | -0.39 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 310.00 | 28.90 | 29.75 | 29.33 | 24.50 | +10.05 | +69.55% | 0.09 | 9 | 35 | 0.47 | 0.83 | 0.01 | -0.42 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 312.50 | 26.20 | 28.80 | 27.50 | 12.73 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.48 | 0.81 | 0.01 | -0.44 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 315.00 | 23.75 | 25.80 | 24.78 | 17.26 | +6.01 | +53.43% | 0.08 | 4 | 135 | 0.49 | 0.78 | 0.01 | -0.46 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 317.50 | 22.25 | 23.40 | 22.83 | 20.90 | +11.40 | +120.00% | 0.07 | 23 | 50 | 0.48 | 0.76 | 0.01 | -0.48 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 320.00 | 20.35 | 21.40 | 20.88 | 20.01 | +11.16 | +126.11% | 0.07 | 145 | 330 | 0.49 | 0.73 | 0.01 | -0.50 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 322.50 | 18.65 | 19.95 | 19.30 | 19.20 | +11.65 | +154.31% | 0.06 | 8 | 87 | 0.47 | 0.70 | 0.01 | -0.52 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 325.00 | 16.75 | 18.25 | 17.50 | 16.79 | +9.74 | +138.16% | 0.05 | 114 | 110 | 0.48 | 0.67 | 0.01 | -0.53 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 327.50 | 15.45 | 16.60 | 16.03 | 15.05 | +9.30 | +161.74% | 0.05 | 212 | 136 | 0.47 | 0.63 | 0.01 | -0.54 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 330.00 | 13.85 | 14.55 | 14.20 | 13.75 | +8.60 | +166.99% | 0.04 | 10,647 | 814 | 0.46 | 0.60 | 0.01 | -0.55 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 332.50 | 12.30 | 12.85 | 12.58 | 12.40 | +8.30 | +202.44% | 0.04 | 676 | 115 | 0.46 | 0.56 | 0.01 | -0.55 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 335.00 | 10.85 | 11.20 | 11.03 | 11.10 | +7.35 | +196.00% | 0.03 | 889 | 293 | 0.45 | 0.52 | 0.02 | -0.55 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 337.50 | 9.40 | 10.25 | 9.83 | 10.00 | +7.10 | +244.83% | 0.03 | 62 | 167 | 0.44 | 0.48 | 0.02 | -0.54 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 340.00 | 8.10 | 8.75 | 8.43 | 8.60 | +5.88 | +216.18% | 0.02 | 2,760 | 452 | 0.44 | 0.44 | 0.02 | -0.53 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 342.50 | 7.10 | 7.80 | 7.45 | 7.46 | +5.10 | +216.11% | 0.02 | 846 | 121 | 0.44 | 0.40 | 0.02 | -0.50 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 345.00 | 6.10 | 6.75 | 6.43 | 6.15 | +4.25 | +223.69% | 0.02 | 376 | 481 | 0.44 | 0.36 | 0.02 | -0.48 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 347.50 | 5.35 | 5.80 | 5.58 | 5.60 | +4.12 | +278.38% | 0.02 | 416 | 640 | 0.43 | 0.33 | 0.01 | -0.45 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 350.00 | 4.55 | 4.95 | 4.75 | 4.60 | +3.27 | +245.87% | 0.01 | 1,178 | 1,662 | 0.43 | 0.29 | 0.01 | -0.42 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 352.50 | 3.80 | 4.25 | 4.03 | 3.55 | +2.35 | +195.84% | 0.01 | 380 | 99 | 0.43 | 0.25 | 0.01 | -0.38 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 355.00 | 2.89 | 3.55 | 3.22 | 3.50 | +2.58 | +280.44% | 0.01 | 459 | 566 | 0.43 | 0.22 | 0.01 | -0.34 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 357.50 | 2.41 | 3.15 | 2.78 | 2.68 | +1.95 | +267.13% | 0.01 | 119 | 11 | 0.43 | 0.18 | 0.01 | -0.31 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 360.00 | 2.26 | 2.46 | 2.36 | 2.30 | +1.64 | +248.49% | 0.01 | 843 | 604 | 0.43 | 0.16 | 0.01 | -0.28 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 362.50 | 1.86 | 2.20 | 2.03 | 2.04 | +1.46 | +251.73% | 0.01 | 65 | 15 | 0.42 | 0.13 | 0.01 | -0.24 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 365.00 | 1.61 | 1.80 | 1.71 | 1.62 | +1.16 | +252.18% | 0.00 | 935 | 1,126 | 0.43 | 0.11 | 0.01 | -0.22 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 367.50 | 1.33 | 1.48 | 1.41 | 1.38 | +0.87 | +170.59% | 0.00 | 23 | 7 | 0.42 | 0.09 | 0.01 | -0.19 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 370.00 | 1.10 | 1.23 | 1.17 | 1.16 | +0.82 | +241.18% | 0.00 | 212 | 1,370 | 0.43 | 0.08 | 0.01 | -0.17 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 372.50 | 0.87 | 1.05 | 0.96 | 0.74 | +0.40 | +117.65% | 0.00 | 5 | 1 | 0.43 | 0.07 | 0.01 | -0.15 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 375.00 | 0.78 | 0.85 | 0.82 | 0.69 | +0.43 | +165.39% | 0.00 | 220 | 773 | 0.43 | 0.06 | 0.00 | -0.14 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 377.50 | 0.45 | 0.73 | 0.59 | 0.37 | -0.10 | -21.28% | 0.00 | 5 | 1 | 0.40 | 0.05 | 0.00 | -0.13 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 380.00 | 0.52 | 0.61 | 0.57 | 0.56 | +0.36 | +180.00% | 0.00 | 220 | 2,034 | 0.44 | 0.04 | 0.00 | -0.11 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 382.50 | 0.28 | 0.55 | 0.42 | 0.27 | % | 0.00 | 2 | 0 | 0.37 | 0.04 | 0.00 | -0.11 | 3/31/2026 | 3/31/2026 2:58:43 PM EST | |
| 385.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.23 | +135.30% | 0.00 | 65 | 267 | 0.46 | 0.03 | 0.00 | -0.09 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 390.00 | 0.15 | 0.36 | 0.26 | 0.24 | +0.06 | +33.34% | 0.00 | 23 | 665 | 0.45 | 0.02 | 0.00 | -0.07 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 395.00 | 0.16 | 0.27 | 0.22 | 0.15 | +0.04 | +36.37% | 0.00 | 9 | 1,777 | 0.48 | 0.02 | 0.00 | -0.05 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 400.00 | 0.09 | 0.19 | 0.14 | 0.15 | +0.06 | +66.67% | 0.00 | 9 | 343 | 0.46 | 0.01 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 405.00 | 0.06 | 0.17 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 5 | 296 | 0.49 | 0.01 | 0.00 | -0.03 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 410.00 | 0.03 | 0.23 | 0.13 | 0.15 | +0.09 | +150.00% | 0.00 | 6 | 446 | 0.52 | 0.01 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 415.00 | 0.05 | 0.12 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 97 | 0.53 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 420.00 | 0.01 | 0.17 | 0.09 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 222 | 0.63 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 425.00 | 0.01 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 430.00 | 0.02 | 0.09 | 0.06 | 0.11 | +0.06 | +120.00% | 0.00 | 15 | 216 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 435.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:58:43 PM EST |
| 440.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:58:43 PM EST |
| 445.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 2:58:43 PM EST |
| 450.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 455.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 460.00 | 0.00 | 1.46 | 0.73 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 465.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 470.00 | 0.00 | 2.09 | 1.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/31/2026 2:58:43 PM EST |
| 475.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/31/2026 2:58:43 PM EST |
| 480.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:58:43 PM EST |
| 485.00 | 0.00 | 2.12 | 1.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/31/2026 2:58:43 PM EST |
| 490.00 | 0.00 | 2.11 | 1.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/31/2026 2:58:43 PM EST |
| 495.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | 0.71 | -0.06 | -7.80% | 0.00 | 1 | 221 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.04 | 0.10 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 939 | 1,077 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:58:43 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 210.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 909 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 215.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 8 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 220.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 7 | 202 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.12 | -0.14 | -53.85% | 0.00 | 2 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 230.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 7 | 40 | 0.88 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 235.00 | 0.03 | 0.16 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.86 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 240.00 | 0.06 | 0.19 | 0.13 | 0.08 | -0.29 | -78.38% | 0.00 | 224 | 338 | 0.85 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 245.00 | 0.03 | 0.27 | 0.15 | 0.13 | -0.20 | -60.61% | 0.00 | 27 | 40 | 0.80 | 0.00 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 250.00 | 0.06 | 0.16 | 0.11 | 0.11 | -0.42 | -79.25% | 0.00 | 813 | 804 | 0.77 | -0.01 | 0.00 | -0.07 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 255.00 | 0.11 | 0.21 | 0.16 | 0.17 | -0.43 | -71.67% | 0.00 | 214 | 95 | 0.75 | -0.01 | 0.00 | -0.09 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 257.50 | 0.02 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.10 | 3/31/2026 2:58:43 PM EST | |||
| 260.00 | 0.13 | 0.38 | 0.26 | 0.33 | -0.67 | -67.00% | 0.00 | 106 | 189 | 0.73 | -0.01 | 0.00 | -0.10 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 262.50 | 0.08 | 0.31 | 0.20 | 0.31 | -0.68 | -68.69% | 0.00 | 38 | 35 | 0.62 | -0.02 | 0.00 | -0.13 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 265.00 | 0.10 | 0.43 | 0.27 | 0.36 | -0.78 | -68.43% | 0.00 | 18 | 57 | 0.69 | -0.02 | 0.00 | -0.13 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 267.50 | 0.11 | 0.38 | 0.25 | 0.35 | -0.75 | -68.19% | 0.00 | 1 | 1 | 0.68 | -0.02 | 0.00 | -0.14 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 270.00 | 0.23 | 0.50 | 0.37 | 0.38 | -1.08 | -73.98% | 0.00 | 134 | 398 | 0.68 | -0.02 | 0.00 | -0.15 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 272.50 | 0.31 | 0.39 | 0.35 | 0.57 | -1.27 | -69.03% | 0.00 | 2 | 4 | 0.66 | -0.03 | 0.00 | -0.16 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 275.00 | 0.34 | 0.44 | 0.39 | 0.39 | -1.46 | -78.92% | 0.00 | 62 | 243 | 0.65 | -0.03 | 0.00 | -0.17 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 277.50 | 0.41 | 0.51 | 0.46 | 0.49 | -1.14 | -69.94% | 0.00 | 5 | 3 | 0.65 | -0.03 | 0.00 | -0.18 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 280.00 | 0.44 | 0.57 | 0.51 | 0.51 | -1.60 | -75.83% | 0.00 | 65 | 566 | 0.63 | -0.04 | 0.00 | -0.20 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 282.50 | 0.49 | 0.76 | 0.63 | 0.54 | -1.67 | -75.57% | 0.00 | 21 | 1 | 0.64 | -0.04 | 0.00 | -0.21 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 285.00 | 0.57 | 0.68 | 0.63 | 0.62 | -2.43 | -79.68% | 0.00 | 313 | 1,349 | 0.60 | -0.05 | 0.00 | -0.23 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 287.50 | 0.71 | 0.77 | 0.74 | 0.74 | -2.51 | -77.24% | 0.00 | 286 | 179 | 0.59 | -0.06 | 0.00 | -0.25 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 290.00 | 0.74 | 0.90 | 0.82 | 0.85 | -2.55 | -75.00% | 0.00 | 2,064 | 5,659 | 0.59 | -0.07 | 0.00 | -0.26 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 292.50 | 0.88 | 1.01 | 0.95 | 0.98 | -3.32 | -77.21% | 0.00 | 30 | 65 | 0.58 | -0.08 | 0.00 | -0.28 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 295.00 | 0.96 | 1.17 | 1.07 | 1.09 | -3.19 | -74.54% | 0.00 | 156 | 681 | 0.56 | -0.08 | 0.00 | -0.30 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 297.50 | 1.11 | 1.35 | 1.23 | 1.30 | -3.68 | -73.90% | 0.00 | 64 | 4 | 0.57 | -0.09 | 0.01 | -0.31 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 300.00 | 1.36 | 1.53 | 1.45 | 1.47 | -3.98 | -73.03% | 0.00 | 362 | 2,607 | 0.56 | -0.11 | 0.01 | -0.33 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 302.50 | 1.55 | 1.97 | 1.76 | 2.27 | -4.18 | -64.81% | 0.01 | 9 | 16 | 0.57 | -0.12 | 0.01 | -0.35 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 305.00 | 1.79 | 2.02 | 1.91 | 2.24 | -5.18 | -69.82% | 0.01 | 130 | 934 | 0.55 | -0.13 | 0.01 | -0.37 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 307.50 | 2.11 | 2.31 | 2.21 | 2.20 | -5.35 | -70.87% | 0.01 | 10 | 24 | 0.54 | -0.15 | 0.01 | -0.39 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 310.00 | 2.38 | 2.66 | 2.52 | 2.49 | -5.71 | -69.64% | 0.01 | 210 | 856 | 0.53 | -0.17 | 0.01 | -0.42 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 312.50 | 2.75 | 3.05 | 2.90 | 3.35 | -5.58 | -62.49% | 0.01 | 16 | 215 | 0.52 | -0.19 | 0.01 | -0.44 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 315.00 | 3.25 | 3.55 | 3.40 | 3.35 | -6.94 | -67.45% | 0.01 | 355 | 2,383 | 0.51 | -0.22 | 0.01 | -0.46 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 317.50 | 3.60 | 4.05 | 3.83 | 3.89 | -8.47 | -68.53% | 0.01 | 239 | 835 | 0.51 | -0.24 | 0.01 | -0.48 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 320.00 | 4.30 | 4.55 | 4.43 | 4.43 | -8.34 | -65.31% | 0.01 | 345 | 744 | 0.50 | -0.27 | 0.01 | -0.50 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 322.50 | 4.70 | 5.20 | 4.95 | 5.05 | -8.17 | -61.80% | 0.02 | 139 | 346 | 0.49 | -0.30 | 0.01 | -0.52 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 325.00 | 5.50 | 5.95 | 5.73 | 5.40 | -10.53 | -66.11% | 0.02 | 356 | 657 | 0.48 | -0.33 | 0.01 | -0.53 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 327.50 | 6.30 | 6.70 | 6.50 | 6.37 | -11.54 | -64.44% | 0.02 | 88 | 276 | 0.48 | -0.37 | 0.01 | -0.54 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 330.00 | 7.15 | 7.55 | 7.35 | 7.26 | -12.11 | -62.52% | 0.02 | 418 | 1,455 | 0.47 | -0.40 | 0.01 | -0.55 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 332.50 | 7.90 | 8.50 | 8.20 | 8.50 | -12.82 | -60.14% | 0.02 | 39 | 306 | 0.47 | -0.44 | 0.01 | -0.55 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 335.00 | 9.00 | 9.65 | 9.33 | 9.40 | -14.22 | -60.21% | 0.03 | 50 | 1,341 | 0.46 | -0.48 | 0.02 | -0.55 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 337.50 | 10.50 | 10.85 | 10.68 | 10.90 | -13.75 | -55.79% | 0.03 | 65 | 48 | 0.46 | -0.52 | 0.02 | -0.54 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 340.00 | 11.30 | 12.10 | 11.70 | 11.50 | -15.80 | -57.88% | 0.03 | 96 | 1,296 | 0.45 | -0.56 | 0.02 | -0.53 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 342.50 | 12.85 | 13.45 | 13.15 | 16.90 | -11.39 | -40.27% | 0.04 | 38 | 245 | 0.45 | -0.60 | 0.02 | -0.50 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 345.00 | 14.10 | 14.95 | 14.53 | 15.62 | -14.84 | -48.72% | 0.04 | 8 | 437 | 0.44 | -0.64 | 0.02 | -0.48 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 347.50 | 15.60 | 16.60 | 16.10 | 17.25 | -6.94 | -28.69% | 0.05 | 5 | 14 | 0.44 | -0.67 | 0.01 | -0.45 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 350.00 | 17.30 | 18.35 | 17.83 | 18.00 | -17.62 | -49.47% | 0.05 | 32 | 397 | 0.44 | -0.71 | 0.01 | -0.42 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 352.50 | 18.65 | 20.20 | 19.43 | 37.77 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | -0.75 | 0.01 | -0.38 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 355.00 | 20.85 | 22.35 | 21.60 | 24.95 | -14.26 | -36.37% | 0.06 | 11 | 379 | 0.45 | -0.78 | 0.01 | -0.34 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 357.50 | 22.55 | 24.40 | 23.48 | 25.00 | -14.45 | -36.63% | 0.07 | 7 | 2 | 0.43 | -0.82 | 0.01 | -0.31 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 360.00 | 24.35 | 26.80 | 25.58 | 33.40 | -11.30 | -25.28% | 0.07 | 56 | 96 | 0.45 | -0.84 | 0.01 | -0.28 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 362.50 | 26.80 | 28.95 | 27.88 | 29.15 | % | 0.08 | 2 | 0 | 0.43 | -0.87 | 0.01 | -0.24 | 3/31/2026 | 3/31/2026 2:58:43 PM EST | |
| 365.00 | 28.90 | 30.35 | 29.63 | 34.05 | -14.95 | -30.51% | 0.08 | 27 | 74 | 0.48 | -0.89 | 0.01 | -0.22 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 367.50 | 31.10 | 32.55 | 31.83 | 37.30 | % | 0.09 | 2 | 0 | 0.47 | -0.91 | 0.01 | -0.19 | 3/31/2026 | 3/31/2026 2:58:43 PM EST | |
| 370.00 | 33.50 | 34.85 | 34.18 | 38.28 | -7.22 | -15.87% | 0.09 | 29 | 102 | 0.45 | -0.92 | 0.01 | -0.17 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 372.50 | 35.65 | 38.30 | 36.98 | % | 0.10 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.15 | 3/31/2026 2:58:43 PM EST | |||
| 375.00 | 38.00 | 40.70 | 39.35 | 46.49 | -3.93 | -7.80% | 0.10 | 2 | 46 | 0.57 | -0.94 | 0.00 | -0.14 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 377.50 | 40.40 | 43.05 | 41.73 | 45.55 | % | 0.11 | 2 | 0 | 0.51 | -0.95 | 0.00 | -0.13 | 3/31/2026 | 3/31/2026 2:58:43 PM EST | |
| 380.00 | 42.75 | 45.45 | 44.10 | 54.00 | +1.62 | +3.10% | 0.12 | 1 | 118 | 0.66 | -0.96 | 0.00 | -0.11 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 382.50 | 45.20 | 47.85 | 46.53 | % | 0.12 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.11 | 3/31/2026 2:58:43 PM EST | |||
| 385.00 | 47.75 | 50.30 | 49.03 | 56.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.09 | 3/19/2026 | 3/31/2026 2:58:43 PM EST |
| 390.00 | 52.25 | 55.25 | 53.75 | 63.00 | +9.19 | +17.08% | 0.14 | 1 | 0 | 0.74 | -0.98 | 0.00 | -0.07 | 3/31/2026 | 3/31/2026 2:58:43 PM EST |
| 395.00 | 57.90 | 60.20 | 59.05 | % | 0.15 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.05 | 3/31/2026 2:58:43 PM EST | |||
| 400.00 | 62.70 | 65.20 | 63.95 | 78.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 3/30/2026 | 3/31/2026 2:58:43 PM EST |
| 405.00 | 67.60 | 70.20 | 68.90 | % | 0.17 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 3/31/2026 2:58:43 PM EST | |||
| 410.00 | 72.75 | 75.20 | 73.98 | % | 0.18 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 3/31/2026 2:58:43 PM EST | |||
| 415.00 | 77.50 | 80.20 | 78.85 | 66.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/31/2026 2:58:43 PM EST |
| 420.00 | 82.40 | 85.20 | 83.80 | 72.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/31/2026 2:58:43 PM EST |
| 425.00 | 87.85 | 90.20 | 89.03 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 430.00 | 92.90 | 95.20 | 94.05 | 74.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/31/2026 2:58:43 PM EST |
| 435.00 | 97.15 | 100.20 | 98.68 | 75.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/31/2026 2:58:43 PM EST |
| 440.00 | 102.40 | 105.20 | 103.80 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 445.00 | 107.80 | 110.20 | 109.00 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 450.00 | 112.65 | 115.20 | 113.93 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 455.00 | 117.90 | 120.20 | 119.05 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 460.00 | 122.40 | 125.20 | 123.80 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 465.00 | 127.80 | 130.20 | 129.00 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 470.00 | 132.90 | 135.20 | 134.05 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 475.00 | 137.75 | 139.85 | 138.80 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 480.00 | 142.65 | 145.20 | 143.93 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 485.00 | 147.30 | 150.25 | 148.78 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 490.00 | 152.90 | 155.20 | 154.05 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 495.00 | 157.85 | 160.20 | 159.03 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST | |||
| 500.00 | 162.70 | 165.20 | 163.95 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:43 PM EST |