Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $366.58 as of 2/17/2026 5:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 257.75 | 262.00 | 259.88 | % | 2.48 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:56 PM EST | |||
| 110.00 | 252.90 | 257.15 | 255.03 | 176.35 | 0.00 | 0.00% | 2.32 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/17/2026 3:59:56 PM EST |
| 115.00 | 247.90 | 252.15 | 250.03 | 178.85 | 0.00 | 0.00% | 2.17 | 0 | 23 | 1.36 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/17/2026 3:59:56 PM EST |
| 120.00 | 243.00 | 247.30 | 245.15 | 173.75 | 0.00 | 0.00% | 2.04 | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/17/2026 3:59:56 PM EST |
| 125.00 | 238.10 | 242.40 | 240.25 | 242.90 | 0.00 | 0.00% | 1.92 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 130.00 | 233.15 | 237.40 | 235.28 | 240.87 | 0.00 | 0.00% | 1.81 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 135.00 | 228.25 | 232.50 | 230.38 | 152.45 | 0.00 | 0.00% | 1.71 | 0 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/17/2026 3:59:56 PM EST |
| 140.00 | 223.40 | 227.65 | 225.53 | 231.08 | 0.00 | 0.00% | 1.61 | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 145.00 | 218.45 | 222.75 | 220.60 | 142.70 | 0.00 | 0.00% | 1.52 | 0 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/17/2026 3:59:56 PM EST |
| 150.00 | 213.65 | 217.85 | 215.75 | 191.72 | 0.00 | 0.00% | 1.44 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:56 PM EST |
| 155.00 | 209.85 | 212.95 | 211.40 | 194.70 | 0.00 | 0.00% | 1.36 | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/17/2026 3:59:56 PM EST |
| 160.00 | 203.80 | 208.05 | 205.93 | 206.50 | +18.50 | +9.84% | 1.29 | 20 | 23 | 1.03 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 165.00 | 198.85 | 203.15 | 201.00 | 214.51 | 0.00 | 0.00% | 1.22 | 0 | 7 | 1.00 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 170.00 | 193.95 | 198.25 | 196.10 | 187.22 | 0.00 | 0.00% | 1.15 | 0 | 21 | 0.97 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/17/2026 3:59:56 PM EST |
| 175.00 | 189.10 | 193.35 | 191.23 | 128.54 | 0.00 | 0.00% | 1.09 | 0 | 85 | 0.94 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 2/17/2026 3:59:56 PM EST |
| 180.00 | 184.20 | 188.50 | 186.35 | 156.64 | 0.00 | 0.00% | 1.04 | 0 | 34 | 0.92 | 1.00 | 0.00 | -0.01 | 1/13/2026 | 2/17/2026 3:59:56 PM EST |
| 185.00 | 179.30 | 183.55 | 181.43 | 179.05 | +29.85 | +20.01% | 0.98 | 10 | 52 | 0.89 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 190.00 | 174.45 | 178.80 | 176.63 | 182.15 | 0.00 | 0.00% | 0.93 | 0 | 34 | 0.87 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 195.00 | 169.60 | 173.40 | 171.50 | 109.10 | 0.00 | 0.00% | 0.88 | 0 | 33 | 0.84 | 0.99 | 0.00 | -0.02 | 12/29/2025 | 2/17/2026 3:59:56 PM EST |
| 200.00 | 165.65 | 168.55 | 167.10 | 171.58 | 0.00 | 0.00% | 0.84 | 0 | 91 | 0.62 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 210.00 | 155.70 | 158.85 | 157.28 | 137.98 | 0.00 | 0.00% | 0.75 | 0 | 119 | 0.77 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/17/2026 3:59:56 PM EST |
| 220.00 | 146.15 | 149.20 | 147.68 | 150.65 | 0.00 | 0.00% | 0.67 | 0 | 333 | 0.64 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 230.00 | 136.40 | 139.55 | 137.98 | 138.62 | +0.94 | +0.69% | 0.60 | 2 | 459 | 0.60 | 0.98 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 240.00 | 127.20 | 130.20 | 128.70 | 121.50 | -18.50 | -13.22% | 0.54 | 1 | 258 | 0.60 | 0.97 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 250.00 | 117.65 | 120.80 | 119.23 | 117.00 | -5.29 | -4.33% | 0.48 | 1 | 584 | 0.57 | 0.95 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 260.00 | 109.05 | 111.60 | 110.33 | 120.88 | 0.00 | 0.00% | 0.42 | 0 | 564 | 0.57 | 0.94 | 0.00 | -0.08 | 2/11/2026 | 2/17/2026 3:59:56 PM EST |
| 270.00 | 99.95 | 102.50 | 101.23 | 102.32 | 0.00 | 0.00% | 0.37 | 0 | 1,269 | 0.54 | 0.92 | 0.00 | -0.10 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 280.00 | 91.15 | 93.40 | 92.28 | 90.70 | -2.72 | -2.92% | 0.33 | 1 | 1,168 | 0.52 | 0.89 | 0.00 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 290.00 | 82.35 | 85.15 | 83.75 | 79.38 | -9.09 | -10.28% | 0.29 | 1 | 1,967 | 0.51 | 0.86 | 0.00 | -0.13 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 300.00 | 73.90 | 77.00 | 75.45 | 74.70 | -2.14 | -2.79% | 0.25 | 41,505 | 42,489 | 0.50 | 0.83 | 0.00 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 310.00 | 66.25 | 69.15 | 67.70 | 67.50 | -1.30 | -1.89% | 0.22 | 36 | 1,518 | 0.49 | 0.80 | 0.00 | -0.16 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 320.00 | 59.00 | 61.30 | 60.15 | 56.50 | -4.45 | -7.31% | 0.19 | 59 | 1,821 | 0.48 | 0.76 | 0.00 | -0.17 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 330.00 | 52.20 | 54.90 | 53.55 | 53.35 | -1.15 | -2.11% | 0.16 | 41,541 | 1,084 | 0.47 | 0.72 | 0.00 | -0.18 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 340.00 | 45.95 | 47.60 | 46.78 | 47.17 | -3.63 | -7.15% | 0.14 | 25 | 2,244 | 0.46 | 0.67 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 350.00 | 39.75 | 41.55 | 40.65 | 40.54 | -3.00 | -6.89% | 0.12 | 14 | 1,315 | 0.45 | 0.63 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 360.00 | 34.65 | 36.05 | 35.35 | 35.05 | -2.15 | -5.78% | 0.10 | 84 | 1,693 | 0.45 | 0.58 | 0.00 | -0.20 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 370.00 | 29.90 | 31.15 | 30.53 | 30.05 | -2.13 | -6.62% | 0.08 | 33 | 609 | 0.45 | 0.53 | 0.01 | -0.20 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 380.00 | 25.60 | 26.80 | 26.20 | 26.10 | -1.45 | -5.27% | 0.07 | 66 | 569 | 0.45 | 0.48 | 0.01 | -0.20 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 390.00 | 21.90 | 22.95 | 22.43 | 22.35 | -2.55 | -10.25% | 0.06 | 187 | 1,252 | 0.44 | 0.43 | 0.01 | -0.19 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 400.00 | 18.60 | 19.50 | 19.05 | 19.20 | -0.97 | -4.81% | 0.05 | 57 | 1,340 | 0.44 | 0.39 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 410.00 | 15.75 | 17.10 | 16.43 | 16.10 | -1.90 | -10.56% | 0.04 | 12 | 1,282 | 0.45 | 0.34 | 0.00 | -0.18 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 420.00 | 13.30 | 14.15 | 13.73 | 13.20 | -2.85 | -17.76% | 0.03 | 10 | 324 | 0.44 | 0.30 | 0.00 | -0.17 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 430.00 | 10.95 | 11.95 | 11.45 | 11.64 | -1.57 | -11.89% | 0.03 | 25 | 287 | 0.44 | 0.27 | 0.00 | -0.16 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 440.00 | 9.35 | 10.10 | 9.73 | 9.90 | -0.70 | -6.61% | 0.02 | 61 | 1,536 | 0.44 | 0.23 | 0.00 | -0.15 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 450.00 | 7.95 | 8.65 | 8.30 | 8.00 | -1.00 | -11.12% | 0.02 | 38 | 458 | 0.45 | 0.20 | 0.00 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 460.00 | 6.55 | 7.20 | 6.88 | 6.55 | -1.29 | -16.46% | 0.01 | 1 | 256 | 0.45 | 0.18 | 0.00 | -0.13 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 470.00 | 5.55 | 6.10 | 5.83 | 5.63 | -1.27 | -18.41% | 0.01 | 20 | 51 | 0.45 | 0.15 | 0.00 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 480.00 | 4.40 | 5.20 | 4.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.45 | 0.13 | 0.00 | -0.10 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 490.00 | 3.75 | 4.45 | 4.10 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.45 | 0.11 | 0.00 | -0.09 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 500.00 | 3.15 | 3.80 | 3.48 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.45 | 0.10 | 0.00 | -0.08 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 510.00 | 2.70 | 3.35 | 3.03 | 3.05 | -0.50 | -14.09% | 0.01 | 3 | 5 | 0.46 | 0.08 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 520.00 | 2.36 | 2.99 | 2.68 | 2.50 | -0.90 | -26.48% | 0.01 | 10 | 56 | 0.47 | 0.07 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 530.00 | 2.07 | 2.76 | 2.42 | 2.23 | -0.34 | -13.23% | 0.00 | 16 | 9 | 0.47 | 0.06 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 540.00 | 1.92 | 2.46 | 2.19 | 2.04 | -0.29 | -12.45% | 0.00 | 36 | 21 | 0.48 | 0.05 | 0.00 | -0.05 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 550.00 | 1.65 | 2.25 | 1.95 | 1.81 | % | 0.00 | 7 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST | |
| 560.00 | 1.11 | 2.01 | 1.56 | 1.69 | -0.10 | -5.59% | 0.00 | 2 | 2 | 0.48 | 0.04 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.10 | 0.92 | 0.51 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 660 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 0.43 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 115.00 | 0.03 | 0.58 | 0.31 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 120.00 | 0.17 | 0.61 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 125.00 | 0.01 | 0.66 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 130.00 | 0.01 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 135.00 | 0.10 | 0.76 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 140.00 | 0.20 | 0.82 | 0.51 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 145.00 | 0.35 | 0.59 | 0.47 | 0.51 | -0.05 | -8.93% | 0.00 | 2 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 150.00 | 0.26 | 0.62 | 0.44 | 0.64 | +0.26 | +68.43% | 0.00 | 2 | 323 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 155.00 | 0.46 | 0.71 | 0.59 | 0.57 | +0.02 | +3.64% | 0.00 | 4 | 180 | 0.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 160.00 | 0.26 | 0.90 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.79 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 165.00 | 0.55 | 0.93 | 0.74 | 0.73 | +0.16 | +28.07% | 0.00 | 2 | 334 | 0.81 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 170.00 | 0.57 | 0.98 | 0.78 | 0.84 | +0.07 | +9.10% | 0.00 | 2 | 561 | 0.79 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 175.00 | 0.46 | 1.10 | 0.78 | 0.81 | +0.04 | +5.20% | 0.00 | 2 | 462 | 0.75 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 180.00 | 0.28 | 1.24 | 0.76 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2,429 | 0.72 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 3:59:56 PM EST |
| 185.00 | 0.79 | 1.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.73 | 0.00 | 0.00 | -0.02 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 190.00 | 0.79 | 1.10 | 0.95 | 1.14 | +0.24 | +26.67% | 0.01 | 2 | 252 | 0.71 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 195.00 | 1.00 | 1.30 | 1.15 | 1.06 | +0.01 | +0.96% | 0.01 | 92 | 575 | 0.70 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 200.00 | 1.10 | 1.58 | 1.34 | 1.19 | +0.01 | +0.85% | 0.01 | 4 | 1,132 | 0.70 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 210.00 | 1.31 | 1.55 | 1.43 | 1.41 | -0.02 | -1.40% | 0.01 | 5 | 2,370 | 0.66 | -0.01 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 220.00 | 1.58 | 2.05 | 1.82 | 1.75 | 0.00 | 0.00% | 0.01 | 7 | 3,250 | 0.64 | -0.02 | 0.00 | -0.03 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 230.00 | 1.84 | 2.39 | 2.12 | 2.15 | +0.10 | +4.88% | 0.01 | 1 | 2,134 | 0.61 | -0.02 | 0.00 | -0.04 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 240.00 | 2.23 | 2.69 | 2.46 | 2.45 | -0.25 | -9.26% | 0.01 | 1 | 1,701 | 0.58 | -0.03 | 0.00 | -0.06 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 250.00 | 2.76 | 3.15 | 2.96 | 3.01 | -0.12 | -3.84% | 0.01 | 36 | 3,334 | 0.56 | -0.05 | 0.00 | -0.07 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 260.00 | 3.45 | 4.15 | 3.80 | 3.81 | -0.06 | -1.55% | 0.01 | 5 | 3,944 | 0.55 | -0.06 | 0.00 | -0.08 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 270.00 | 4.25 | 4.90 | 4.58 | 4.59 | -0.13 | -2.76% | 0.02 | 24 | 7,958 | 0.53 | -0.08 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 280.00 | 5.40 | 6.00 | 5.70 | 6.03 | +0.17 | +2.91% | 0.02 | 47 | 3,948 | 0.52 | -0.11 | 0.00 | -0.11 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 290.00 | 6.55 | 7.30 | 6.93 | 7.00 | -0.30 | -4.11% | 0.02 | 59 | 1,865 | 0.50 | -0.14 | 0.00 | -0.13 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 300.00 | 8.20 | 9.30 | 8.75 | 8.95 | +0.15 | +1.71% | 0.03 | 34 | 4,516 | 0.49 | -0.17 | 0.00 | -0.14 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 310.00 | 10.15 | 11.00 | 10.58 | 10.52 | -0.13 | -1.23% | 0.03 | 76 | 1,277 | 0.48 | -0.20 | 0.00 | -0.16 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 320.00 | 12.60 | 13.90 | 13.25 | 12.97 | -0.13 | -1.00% | 0.04 | 470 | 6,437 | 0.47 | -0.24 | 0.00 | -0.17 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 330.00 | 15.25 | 17.00 | 16.13 | 16.67 | +0.41 | +2.53% | 0.05 | 11 | 10,993 | 0.46 | -0.28 | 0.00 | -0.18 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 340.00 | 18.75 | 20.55 | 19.65 | 19.84 | +1.44 | +7.83% | 0.06 | 41 | 1,805 | 0.46 | -0.33 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 350.00 | 23.20 | 24.15 | 23.68 | 23.49 | -0.36 | -1.51% | 0.07 | 234 | 848 | 0.45 | -0.37 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 360.00 | 27.40 | 28.50 | 27.95 | 27.95 | +0.15 | +0.54% | 0.08 | 37 | 1,034 | 0.45 | -0.42 | 0.00 | -0.20 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 370.00 | 32.25 | 34.30 | 33.28 | 33.57 | +2.52 | +8.12% | 0.09 | 8 | 144 | 0.45 | -0.47 | 0.01 | -0.20 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 380.00 | 37.80 | 39.85 | 38.83 | 40.10 | +3.55 | +9.72% | 0.10 | 17 | 98 | 0.44 | -0.52 | 0.01 | -0.20 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 390.00 | 43.85 | 45.95 | 44.90 | 47.46 | +5.16 | +12.20% | 0.12 | 6 | 100 | 0.44 | -0.57 | 0.01 | -0.19 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 400.00 | 50.45 | 52.70 | 51.58 | 52.50 | +7.50 | +16.67% | 0.13 | 2 | 106 | 0.44 | -0.61 | 0.00 | -0.19 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 410.00 | 57.50 | 59.80 | 58.65 | 55.65 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.44 | -0.66 | 0.00 | -0.18 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 420.00 | 65.05 | 67.30 | 66.18 | 57.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | -0.70 | 0.00 | -0.17 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 430.00 | 73.00 | 75.25 | 74.13 | 66.29 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.44 | -0.73 | 0.00 | -0.16 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 440.00 | 81.25 | 83.45 | 82.35 | 78.40 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.44 | -0.77 | 0.00 | -0.15 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 450.00 | 89.75 | 92.00 | 90.88 | 116.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.44 | -0.80 | 0.00 | -0.14 | 1/23/2026 | 2/17/2026 3:59:56 PM EST |
| 460.00 | 98.60 | 100.80 | 99.70 | 95.50 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.44 | -0.82 | 0.00 | -0.13 | 2/12/2026 | 2/17/2026 3:59:56 PM EST |
| 470.00 | 107.65 | 109.85 | 108.75 | % | 0.23 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.11 | 2/17/2026 3:59:56 PM EST | |||
| 480.00 | 116.85 | 119.95 | 118.40 | 119.25 | -32.55 | -21.45% | 0.25 | 2 | 0 | 0.46 | -0.87 | 0.00 | -0.10 | 2/17/2026 | 2/17/2026 3:59:56 PM EST |
| 490.00 | 126.20 | 129.35 | 127.78 | % | 0.26 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.09 | 2/17/2026 3:59:56 PM EST | |||
| 500.00 | 135.70 | 138.65 | 137.18 | 140.05 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.45 | -0.90 | 0.00 | -0.08 | 2/10/2026 | 2/17/2026 3:59:56 PM EST |
| 510.00 | 144.70 | 148.90 | 146.80 | % | 0.29 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.07 | 2/17/2026 3:59:56 PM EST | |||
| 520.00 | 154.35 | 158.50 | 156.43 | % | 0.30 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.07 | 2/17/2026 3:59:56 PM EST | |||
| 530.00 | 164.35 | 168.05 | 166.20 | % | 0.31 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.06 | 2/17/2026 3:59:56 PM EST | |||
| 540.00 | 174.30 | 177.50 | 175.90 | % | 0.33 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 2/17/2026 3:59:56 PM EST | |||
| 550.00 | 184.30 | 187.35 | 185.83 | % | 0.34 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 2/17/2026 3:59:56 PM EST | |||
| 560.00 | 193.85 | 198.05 | 195.95 | % | 0.35 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 2/17/2026 3:59:56 PM EST |