Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $350.32 as of 3/12/2026 7:22:39 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 | 266.30 | 269.35 | 267.83 | 265.00 | 0.00 | 0.00% | 3.83 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 4:00:16 PM EST |
| 75.00 | 261.35 | 264.40 | 262.88 | 271.41 | 0.00 | 0.00% | 3.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 4:00:16 PM EST |
| 80.00 | 256.65 | 259.45 | 258.05 | 254.40 | 0.00 | 0.00% | 3.23 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 4:00:16 PM EST |
| 85.00 | 251.35 | 254.55 | 252.95 | 128.72 | 0.00 | 0.00% | 2.98 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 3/12/2026 4:00:16 PM EST |
| 90.00 | 246.80 | 249.65 | 248.23 | 298.35 | 0.00 | 0.00% | 2.76 | 0 | 18 | 1.56 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:16 PM EST |
| 95.00 | 241.65 | 244.70 | 243.18 | 255.40 | 0.00 | 0.00% | 2.56 | 0 | 51 | 1.44 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:16 PM EST |
| 100.00 | 236.95 | 239.80 | 238.38 | 265.83 | 0.00 | 0.00% | 2.38 | 0 | 75 | 1.36 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:16 PM EST |
| 105.00 | 231.70 | 234.80 | 233.25 | 248.25 | 0.00 | 0.00% | 2.22 | 0 | 124 | 1.30 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 110.00 | 227.05 | 229.95 | 228.50 | 263.55 | 0.00 | 0.00% | 2.08 | 0 | 43 | 1.29 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:16 PM EST |
| 115.00 | 222.15 | 224.95 | 223.55 | 272.30 | 0.00 | 0.00% | 1.94 | 0 | 25 | 1.23 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:16 PM EST |
| 120.00 | 217.25 | 220.10 | 218.68 | 242.00 | 0.00 | 0.00% | 1.82 | 0 | 130 | 1.03 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:16 PM EST |
| 125.00 | 212.30 | 215.20 | 213.75 | 213.31 | 0.00 | 0.00% | 1.71 | 0 | 106 | 1.17 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 130.00 | 207.05 | 210.30 | 208.68 | 194.14 | 0.00 | 0.00% | 1.61 | 0 | 479 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:16 PM EST |
| 135.00 | 202.45 | 205.40 | 203.93 | 244.83 | 0.00 | 0.00% | 1.51 | 0 | 91 | 0.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:16 PM EST |
| 140.00 | 197.40 | 200.50 | 198.95 | 197.10 | 0.00 | 0.00% | 1.42 | 0 | 149 | 1.11 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 145.00 | 192.75 | 195.60 | 194.18 | 195.51 | 0.00 | 0.00% | 1.34 | 0 | 116 | 1.03 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:16 PM EST |
| 150.00 | 187.85 | 190.70 | 189.28 | 213.83 | 0.00 | 0.00% | 1.26 | 0 | 274 | 0.87 | 0.99 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:16 PM EST |
| 155.00 | 182.80 | 185.80 | 184.30 | 183.00 | 0.00 | 0.00% | 1.19 | 0 | 79 | 0.81 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 3/12/2026 4:00:16 PM EST |
| 160.00 | 178.10 | 180.90 | 179.50 | 213.32 | 0.00 | 0.00% | 1.12 | 0 | 87 | 0.83 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 3/12/2026 4:00:16 PM EST |
| 165.00 | 173.30 | 176.10 | 174.70 | 174.83 | 0.00 | 0.00% | 1.06 | 0 | 74 | 0.73 | 0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 170.00 | 168.40 | 171.25 | 169.83 | 219.00 | 0.00 | 0.00% | 1.00 | 0 | 270 | 0.77 | 0.99 | 0.00 | -0.01 | 2/24/2026 | 3/12/2026 4:00:16 PM EST |
| 175.00 | 163.05 | 166.40 | 164.73 | 202.31 | 0.00 | 0.00% | 0.94 | 0 | 137 | 0.89 | 0.99 | 0.00 | -0.01 | 2/26/2026 | 3/12/2026 4:00:16 PM EST |
| 180.00 | 158.25 | 161.45 | 159.85 | 181.55 | 0.00 | 0.00% | 0.89 | 0 | 510 | 0.88 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 3/12/2026 4:00:16 PM EST |
| 185.00 | 153.95 | 156.70 | 155.33 | 161.00 | 0.00 | 0.00% | 0.84 | 0 | 236 | 0.83 | 0.99 | 0.00 | -0.02 | 3/6/2026 | 3/12/2026 4:00:16 PM EST |
| 190.00 | 148.60 | 151.85 | 150.23 | 174.70 | 0.00 | 0.00% | 0.79 | 0 | 930 | 0.79 | 0.98 | 0.00 | -0.02 | 2/20/2026 | 3/12/2026 4:00:16 PM EST |
| 195.00 | 144.45 | 147.05 | 145.75 | 164.50 | 0.00 | 0.00% | 0.75 | 0 | 1,126 | 0.82 | 0.98 | 0.00 | -0.03 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 200.00 | 139.45 | 142.15 | 140.80 | 143.74 | 0.00 | 0.00% | 0.70 | 0 | 1,036 | 0.73 | 0.98 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 210.00 | 129.75 | 132.80 | 131.28 | 131.00 | 0.00 | 0.00% | 0.63 | 0 | 396 | 0.68 | 0.97 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 220.00 | 120.15 | 123.45 | 121.80 | 143.95 | 0.00 | 0.00% | 0.55 | 0 | 702 | 0.64 | 0.95 | 0.00 | -0.05 | 3/4/2026 | 3/12/2026 4:00:16 PM EST |
| 230.00 | 111.20 | 114.25 | 112.73 | 123.32 | 0.00 | 0.00% | 0.49 | 0 | 2,054 | 0.61 | 0.94 | 0.00 | -0.06 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 240.00 | 102.10 | 105.00 | 103.55 | 105.30 | 0.00 | 0.00% | 0.43 | 0 | 889 | 0.58 | 0.92 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 250.00 | 92.80 | 95.80 | 94.30 | 94.53 | 0.00 | 0.00% | 0.38 | 0 | 4,342 | 0.55 | 0.90 | 0.00 | -0.09 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 260.00 | 84.90 | 87.15 | 86.03 | 86.94 | 0.00 | 0.00% | 0.33 | 0 | 1,528 | 0.54 | 0.87 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 270.00 | 76.45 | 78.75 | 77.60 | 79.15 | 0.00 | 0.00% | 0.29 | 0 | 2,051 | 0.52 | 0.84 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 280.00 | 68.65 | 70.70 | 69.68 | 72.30 | 0.00 | 0.00% | 0.25 | 0 | 2,975 | 0.51 | 0.81 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 290.00 | 60.35 | 63.05 | 61.70 | 62.55 | 0.00 | 0.00% | 0.21 | 0 | 741 | 0.49 | 0.77 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 300.00 | 53.70 | 56.00 | 54.85 | 55.25 | 0.00 | 0.00% | 0.18 | 0 | 4,971 | 0.48 | 0.73 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 310.00 | 46.75 | 48.95 | 47.85 | 48.24 | 0.00 | 0.00% | 0.15 | 0 | 709 | 0.47 | 0.69 | 0.00 | -0.16 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 320.00 | 41.15 | 42.65 | 41.90 | 42.07 | 0.00 | 0.00% | 0.13 | 0 | 2,550 | 0.47 | 0.64 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 330.00 | 36.00 | 36.70 | 36.35 | 36.42 | 0.00 | 0.00% | 0.11 | 0 | 6,245 | 0.46 | 0.59 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 340.00 | 30.55 | 31.90 | 31.23 | 31.20 | 0.00 | 0.00% | 0.09 | 0 | 1,682 | 0.45 | 0.54 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 350.00 | 26.10 | 27.05 | 26.58 | 26.50 | 0.00 | 0.00% | 0.08 | 0 | 2,145 | 0.45 | 0.49 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 360.00 | 21.90 | 23.10 | 22.50 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 2,883 | 0.44 | 0.44 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 370.00 | 18.15 | 19.65 | 18.90 | 19.33 | 0.00 | 0.00% | 0.05 | 0 | 2,483 | 0.44 | 0.39 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 380.00 | 15.30 | 16.20 | 15.75 | 16.04 | 0.00 | 0.00% | 0.04 | 0 | 2,290 | 0.43 | 0.35 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 390.00 | 12.35 | 13.50 | 12.93 | 13.40 | 0.00 | 0.00% | 0.03 | 0 | 1,520 | 0.43 | 0.30 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 400.00 | 10.50 | 11.20 | 10.85 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 13,518 | 0.43 | 0.26 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 410.00 | 8.80 | 9.45 | 9.13 | 9.24 | 0.00 | 0.00% | 0.02 | 0 | 440 | 0.43 | 0.23 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 420.00 | 7.25 | 7.85 | 7.55 | 7.58 | 0.00 | 0.00% | 0.02 | 0 | 1,926 | 0.43 | 0.20 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 430.00 | 5.90 | 6.50 | 6.20 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.43 | 0.17 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 440.00 | 4.85 | 5.55 | 5.20 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 946 | 0.43 | 0.14 | 0.00 | -0.09 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 450.00 | 4.00 | 4.30 | 4.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1,782 | 0.43 | 0.12 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 460.00 | 3.25 | 3.75 | 3.50 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.43 | 0.10 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 470.00 | 2.61 | 2.92 | 2.77 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 795 | 0.43 | 0.09 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 480.00 | 2.13 | 2.49 | 2.31 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.43 | 0.07 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 490.00 | 1.81 | 2.13 | 1.97 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.44 | 0.06 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 500.00 | 1.50 | 1.82 | 1.66 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 1,511 | 0.44 | 0.05 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 510.00 | 1.14 | 1.52 | 1.33 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.44 | 0.04 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 520.00 | 1.05 | 1.30 | 1.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.44 | 0.04 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 530.00 | 0.79 | 1.14 | 0.97 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.44 | 0.03 | 0.00 | -0.03 | 3/10/2026 | 3/12/2026 4:00:16 PM EST |
| 540.00 | 0.65 | 0.98 | 0.82 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.45 | 0.02 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 550.00 | 0.58 | 0.89 | 0.74 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.45 | 0.02 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 560.00 | 0.37 | 0.80 | 0.59 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.45 | 0.02 | 0.00 | -0.02 | 3/10/2026 | 3/12/2026 4:00:16 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 | 0.06 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 75.00 | 0.05 | 0.29 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 90.00 | 0.10 | 0.29 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 95.00 | 0.18 | 0.27 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 100.00 | 0.14 | 0.47 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 105.00 | 0.11 | 0.34 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 110.00 | 0.05 | 0.61 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 115.00 | 0.23 | 0.45 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 120.00 | 0.11 | 0.70 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 125.00 | 0.11 | 0.78 | 0.45 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:16 PM EST |
| 130.00 | 0.14 | 0.50 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 0.80 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 135.00 | 0.20 | 0.75 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 140.00 | 0.23 | 0.79 | 0.51 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2,065 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 145.00 | 0.45 | 0.68 | 0.57 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 150.00 | 0.57 | 0.75 | 0.66 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3,914 | 0.77 | -0.01 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 155.00 | 0.69 | 0.83 | 0.76 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.76 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 160.00 | 0.76 | 0.97 | 0.87 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 3,002 | 0.75 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 165.00 | 0.65 | 1.16 | 0.91 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3,393 | 0.73 | -0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 170.00 | 0.81 | 1.25 | 1.03 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2,296 | 0.72 | -0.01 | 0.00 | -0.01 | 3/3/2026 | 3/12/2026 4:00:16 PM EST |
| 175.00 | 1.07 | 1.24 | 1.16 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 934 | 0.70 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 180.00 | 1.16 | 1.47 | 1.32 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5,122 | 0.69 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 185.00 | 1.29 | 1.50 | 1.40 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.67 | -0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 190.00 | 1.43 | 1.62 | 1.53 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 2,827 | 0.66 | -0.02 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 195.00 | 1.43 | 1.96 | 1.70 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2,470 | 0.65 | -0.02 | 0.00 | -0.03 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 200.00 | 1.72 | 2.12 | 1.92 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 4,187 | 0.64 | -0.02 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 210.00 | 2.20 | 2.49 | 2.35 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 9,387 | 0.61 | -0.03 | 0.00 | -0.04 | 3/10/2026 | 3/12/2026 4:00:16 PM EST |
| 220.00 | 2.72 | 3.05 | 2.89 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 4,994 | 0.59 | -0.05 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 230.00 | 3.25 | 3.80 | 3.53 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 3,279 | 0.57 | -0.06 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 240.00 | 4.25 | 4.70 | 4.48 | 4.31 | 0.00 | 0.00% | 0.02 | 0 | 3,600 | 0.56 | -0.08 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 250.00 | 5.25 | 5.75 | 5.50 | 5.37 | 0.00 | 0.00% | 0.02 | 0 | 6,338 | 0.54 | -0.10 | 0.00 | -0.09 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 260.00 | 6.45 | 7.10 | 6.78 | 6.64 | 0.00 | 0.00% | 0.03 | 0 | 3,513 | 0.52 | -0.13 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 270.00 | 8.00 | 8.50 | 8.25 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 4,868 | 0.51 | -0.16 | 0.00 | -0.12 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 280.00 | 9.90 | 10.75 | 10.33 | 10.18 | 0.00 | 0.00% | 0.04 | 0 | 3,952 | 0.50 | -0.19 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 290.00 | 11.75 | 12.85 | 12.30 | 12.51 | 0.00 | 0.00% | 0.04 | 0 | 3,498 | 0.48 | -0.23 | 0.00 | -0.14 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 300.00 | 14.90 | 15.50 | 15.20 | 15.30 | 0.00 | 0.00% | 0.05 | 0 | 3,829 | 0.47 | -0.27 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 310.00 | 18.10 | 18.80 | 18.45 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 3,752 | 0.47 | -0.31 | 0.00 | -0.16 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 320.00 | 21.75 | 22.95 | 22.35 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 3,580 | 0.46 | -0.36 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 330.00 | 24.95 | 26.95 | 25.95 | 25.90 | 0.00 | 0.00% | 0.08 | 0 | 3,202 | 0.44 | -0.41 | 0.00 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 340.00 | 30.60 | 32.25 | 31.43 | 31.05 | 0.00 | 0.00% | 0.09 | 0 | 1,982 | 0.45 | -0.46 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 350.00 | 35.95 | 37.75 | 36.85 | 36.30 | 0.00 | 0.00% | 0.11 | 0 | 1,425 | 0.44 | -0.51 | 0.01 | -0.17 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 360.00 | 41.80 | 43.60 | 42.70 | 42.15 | 0.00 | 0.00% | 0.12 | 0 | 1,502 | 0.44 | -0.56 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 370.00 | 48.15 | 50.10 | 49.13 | 47.75 | 0.00 | 0.00% | 0.13 | 0 | 981 | 0.43 | -0.61 | 0.01 | -0.16 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 380.00 | 54.90 | 57.25 | 56.08 | 55.85 | 0.00 | 0.00% | 0.15 | 0 | 404 | 0.43 | -0.65 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 390.00 | 62.25 | 64.40 | 63.33 | 54.61 | 0.00 | 0.00% | 0.16 | 0 | 138 | 0.43 | -0.70 | 0.00 | -0.14 | 3/5/2026 | 3/12/2026 4:00:16 PM EST |
| 400.00 | 69.95 | 72.05 | 71.00 | 69.95 | 0.00 | 0.00% | 0.18 | 0 | 218 | 0.42 | -0.74 | 0.00 | -0.13 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 410.00 | 77.55 | 80.10 | 78.83 | 84.00 | 0.00 | 0.00% | 0.19 | 0 | 106 | 0.42 | -0.77 | 0.00 | -0.12 | 3/9/2026 | 3/12/2026 4:00:16 PM EST |
| 420.00 | 86.05 | 88.75 | 87.40 | 85.78 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.42 | -0.80 | 0.00 | -0.11 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 430.00 | 94.80 | 97.70 | 96.25 | 96.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.42 | -0.83 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 440.00 | 103.85 | 106.65 | 105.25 | 104.20 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.41 | -0.86 | 0.00 | -0.09 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 450.00 | 113.15 | 115.80 | 114.48 | 99.70 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.41 | -0.88 | 0.00 | -0.08 | 3/11/2026 | 3/12/2026 4:00:16 PM EST |
| 460.00 | 122.60 | 125.30 | 123.95 | 111.73 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.41 | -0.90 | 0.00 | -0.07 | 3/3/2026 | 3/12/2026 4:00:16 PM EST |
| 470.00 | 132.40 | 134.85 | 133.63 | 118.97 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.42 | -0.91 | 0.00 | -0.06 | 3/5/2026 | 3/12/2026 4:00:16 PM EST |
| 480.00 | 141.95 | 145.00 | 143.48 | 133.94 | 0.00 | 0.00% | 0.30 | 0 | 72 | 0.51 | -0.93 | 0.00 | -0.06 | 3/3/2026 | 3/12/2026 4:00:16 PM EST |
| 490.00 | 151.80 | 154.35 | 153.08 | 148.40 | 0.00 | 0.00% | 0.31 | 0 | 32 | 0.53 | -0.94 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:16 PM EST |
| 500.00 | 161.65 | 164.45 | 163.05 | 118.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.56 | -0.95 | 0.00 | -0.04 | 2/24/2026 | 3/12/2026 4:00:16 PM EST |
| 510.00 | 171.60 | 174.65 | 173.13 | % | 0.34 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.04 | 3/12/2026 4:00:16 PM EST | |||
| 520.00 | 181.55 | 184.35 | 182.95 | 165.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.56 | -0.96 | 0.00 | -0.03 | 3/3/2026 | 3/12/2026 4:00:16 PM EST |
| 530.00 | 191.50 | 194.35 | 192.93 | % | 0.36 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 3/12/2026 4:00:16 PM EST | |||
| 540.00 | 201.50 | 204.45 | 202.98 | % | 0.38 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 3/12/2026 4:00:16 PM EST | |||
| 550.00 | 211.50 | 214.50 | 213.00 | % | 0.39 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 3/12/2026 4:00:16 PM EST | |||
| 560.00 | 221.50 | 224.50 | 223.00 | 174.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 2/24/2026 | 3/12/2026 4:00:16 PM EST |