Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $415.17 as of 6/7/2026 10:36:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 203.25 | 207.75 | 205.50 | 209.35 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 215.00 | 198.35 | 202.65 | 200.50 | % | 0.93 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 220.00 | 193.45 | 197.50 | 195.48 | % | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 225.00 | 188.50 | 192.55 | 190.53 | % | 0.85 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 230.00 | 183.80 | 187.75 | 185.78 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 235.00 | 178.50 | 182.80 | 180.65 | 211.05 | 0.00 | 0.00% | 0.77 | 0 | 190 | 1.14 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 240.00 | 173.55 | 177.95 | 175.75 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 245.00 | 168.65 | 172.70 | 170.68 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 6/5/2026 4:00:10 PM EST | |||
| 250.00 | 163.70 | 167.85 | 165.78 | 169.05 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 255.00 | 158.85 | 162.95 | 160.90 | % | 0.63 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 6/5/2026 4:00:10 PM EST | |||
| 260.00 | 153.75 | 158.15 | 155.95 | % | 0.60 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 6/5/2026 4:00:10 PM EST | |||
| 265.00 | 148.95 | 153.05 | 151.00 | % | 0.57 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 6/5/2026 4:00:10 PM EST | |||
| 270.00 | 144.00 | 147.95 | 145.98 | % | 0.54 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 6/5/2026 4:00:10 PM EST | |||
| 275.00 | 139.00 | 143.35 | 141.18 | % | 0.51 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.05 | 6/5/2026 4:00:10 PM EST | |||
| 280.00 | 134.00 | 138.50 | 136.25 | % | 0.49 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.05 | 6/5/2026 4:00:10 PM EST | |||
| 285.00 | 129.20 | 133.45 | 131.33 | % | 0.46 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.06 | 6/5/2026 4:00:10 PM EST | |||
| 290.00 | 124.30 | 128.30 | 126.30 | % | 0.44 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.08 | 6/5/2026 4:00:10 PM EST | |||
| 295.00 | 119.40 | 123.40 | 121.40 | % | 0.41 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.08 | 6/5/2026 4:00:10 PM EST | |||
| 300.00 | 114.80 | 118.55 | 116.68 | 120.50 | 0.00 | 0.00% | 0.39 | 0 | 23 | 0.70 | 0.97 | 0.00 | -0.09 | 5/29/2026 | 6/5/2026 4:00:10 PM EST |
| 305.00 | 109.70 | 113.70 | 111.70 | % | 0.37 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.11 | 6/5/2026 4:00:10 PM EST | |||
| 310.00 | 104.90 | 108.80 | 106.85 | 109.85 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.67 | 0.95 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 315.00 | 100.05 | 104.05 | 102.05 | % | 0.32 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.12 | 6/5/2026 4:00:10 PM EST | |||
| 320.00 | 95.30 | 99.20 | 97.25 | 100.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.63 | 0.94 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 325.00 | 90.55 | 94.55 | 92.55 | % | 0.28 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.14 | 6/5/2026 4:00:10 PM EST | |||
| 330.00 | 85.85 | 89.85 | 87.85 | % | 0.27 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.15 | 6/5/2026 4:00:10 PM EST | |||
| 335.00 | 81.25 | 85.20 | 83.23 | % | 0.25 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.16 | 6/5/2026 4:00:10 PM EST | |||
| 340.00 | 76.95 | 80.65 | 78.80 | 81.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | 0.90 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 345.00 | 72.50 | 75.90 | 74.20 | 76.75 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.50 | 0.89 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 350.00 | 67.75 | 71.75 | 69.75 | % | 0.20 | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.19 | 6/5/2026 4:00:10 PM EST | |||
| 355.00 | 63.75 | 67.45 | 65.60 | % | 0.18 | 0 | 0 | 0.50 | 0.86 | 0.00 | -0.21 | 6/5/2026 4:00:10 PM EST | |||
| 360.00 | 59.20 | 63.15 | 61.18 | 62.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.50 | 0.85 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 365.00 | 55.10 | 59.15 | 57.13 | 62.54 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.49 | 0.83 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 370.00 | 51.50 | 55.20 | 53.35 | 81.52 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.49 | 0.81 | 0.00 | -0.25 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 375.00 | 47.30 | 51.35 | 49.33 | 56.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | 0.78 | 0.00 | -0.26 | 5/28/2026 | 6/5/2026 4:00:10 PM EST |
| 380.00 | 43.80 | 47.55 | 45.68 | 50.09 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | 0.76 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 385.00 | 40.30 | 44.05 | 42.18 | 64.75 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.49 | 0.73 | 0.01 | -0.29 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 390.00 | 37.20 | 40.05 | 38.63 | 42.42 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.47 | 0.70 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 395.00 | 33.90 | 37.20 | 35.55 | 37.95 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.48 | 0.67 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 400.00 | 30.50 | 34.05 | 32.28 | 34.10 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.48 | 0.63 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 405.00 | 28.10 | 31.60 | 29.85 | 51.18 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | 0.60 | 0.01 | -0.34 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 410.00 | 25.70 | 28.85 | 27.28 | 33.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.48 | 0.57 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 415.00 | 22.95 | 26.50 | 24.73 | 25.78 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.48 | 0.53 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 420.00 | 20.75 | 24.20 | 22.48 | 24.88 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.48 | 0.50 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 425.00 | 19.00 | 22.05 | 20.53 | 21.25 | 0.00 | 0.00% | 0.05 | 0 | 129 | 0.48 | 0.47 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 430.00 | 16.65 | 19.75 | 18.20 | 20.30 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.48 | 0.44 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 435.00 | 15.25 | 18.40 | 16.83 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.48 | 0.41 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 440.00 | 13.60 | 17.00 | 15.30 | 15.05 | 0.00 | 0.00% | 0.03 | 0 | 269 | 0.49 | 0.38 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 445.00 | 12.40 | 15.50 | 13.95 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.49 | 0.35 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 450.00 | 10.95 | 14.20 | 12.58 | 12.35 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.49 | 0.32 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 455.00 | 9.95 | 12.95 | 11.45 | 11.53 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.50 | 0.30 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 460.00 | 8.95 | 11.65 | 10.30 | 10.15 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.50 | 0.27 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 465.00 | 8.00 | 10.60 | 9.30 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.50 | 0.25 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 470.00 | 8.00 | 8.50 | 8.25 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.50 | 0.23 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 475.00 | 6.75 | 8.30 | 7.53 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.50 | 0.21 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 480.00 | 5.90 | 8.10 | 7.00 | 6.84 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.51 | 0.19 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 485.00 | 4.90 | 7.20 | 6.05 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.51 | 0.18 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 490.00 | 4.45 | 6.70 | 5.58 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.51 | 0.16 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 495.00 | 3.90 | 6.15 | 5.03 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | 0.15 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 500.00 | 3.60 | 5.35 | 4.48 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.52 | 0.14 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 505.00 | 3.15 | 5.50 | 4.33 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.53 | 0.12 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 510.00 | 2.77 | 4.70 | 3.74 | 7.58 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | 0.11 | 0.00 | -0.20 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 520.00 | 2.29 | 3.55 | 2.92 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.53 | 0.10 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 530.00 | 1.92 | 3.05 | 2.49 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.54 | 0.08 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 540.00 | 1.58 | 2.88 | 2.23 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.55 | 0.07 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 550.00 | 1.34 | 2.44 | 1.89 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.56 | 0.06 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 560.00 | 1.10 | 1.84 | 1.47 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.05 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 570.00 | 0.82 | 1.59 | 1.21 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.56 | 0.04 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 580.00 | 0.53 | 1.71 | 1.12 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.04 | 0.00 | -0.09 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 590.00 | 0.45 | 1.52 | 0.99 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.03 | 0.00 | -0.08 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 600.00 | 0.36 | 1.13 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.59 | 0.03 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 610.00 | 0.23 | 1.15 | 0.69 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 620.00 | 0.26 | 1.10 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.05 | 6/5/2026 4:00:10 PM EST | |||
| 630.00 | 0.11 | 1.66 | 0.89 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 640.00 | 0.01 | 1.78 | 0.90 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.04 | 6/5/2026 4:00:10 PM EST | |||
| 650.00 | 0.01 | 1.62 | 0.82 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.04 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 660.00 | 0.02 | 0.90 | 0.46 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 670.00 | 0.11 | 0.68 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.64 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.01 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 215.00 | 0.01 | 1.38 | 0.70 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 220.00 | 0.01 | 1.13 | 0.57 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 225.00 | 0.12 | 1.48 | 0.80 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 230.00 | 0.01 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 235.00 | 0.01 | 1.58 | 0.80 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 240.00 | 0.25 | 1.26 | 0.76 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 245.00 | 0.01 | 1.46 | 0.74 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 250.00 | 0.01 | 1.30 | 0.66 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 255.00 | 0.01 | 1.02 | 0.52 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | -0.01 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 260.00 | 0.01 | 1.88 | 0.95 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | -0.01 | 0.00 | -0.03 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 265.00 | 0.01 | 1.06 | 0.54 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | -0.01 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 270.00 | 0.01 | 1.11 | 0.56 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.01 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 275.00 | 0.01 | 1.16 | 0.59 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.02 | 0.00 | -0.05 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 280.00 | 0.29 | 0.80 | 0.55 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.63 | -0.02 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 285.00 | 0.32 | 1.14 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.63 | -0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 290.00 | 0.01 | 1.55 | 0.78 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | -0.03 | 0.00 | -0.08 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 295.00 | 0.38 | 1.38 | 0.88 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.60 | -0.03 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 300.00 | 0.45 | 1.37 | 0.91 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.58 | -0.03 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 305.00 | 0.03 | 1.56 | 0.80 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.49 | -0.04 | 0.00 | -0.11 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 310.00 | 0.60 | 1.39 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | -0.05 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 315.00 | 0.83 | 1.56 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | -0.05 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 320.00 | 0.87 | 2.05 | 1.46 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | -0.06 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 325.00 | 1.09 | 2.22 | 1.66 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.52 | -0.07 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 330.00 | 1.36 | 2.37 | 1.87 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | -0.07 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 335.00 | 1.71 | 2.82 | 2.27 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | -0.08 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 340.00 | 2.10 | 3.25 | 2.68 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.50 | -0.10 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 345.00 | 2.06 | 3.70 | 2.88 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.48 | -0.11 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 350.00 | 3.15 | 4.35 | 3.75 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.49 | -0.12 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 355.00 | 3.60 | 5.15 | 4.38 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.49 | -0.14 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 360.00 | 3.85 | 6.05 | 4.95 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.48 | -0.15 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 365.00 | 4.70 | 7.00 | 5.85 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.47 | -0.17 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 370.00 | 5.65 | 7.70 | 6.68 | 6.64 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.46 | -0.19 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 375.00 | 6.75 | 9.20 | 7.98 | 7.56 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.47 | -0.22 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 380.00 | 8.05 | 10.65 | 9.35 | 8.88 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.47 | -0.24 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 385.00 | 9.80 | 11.30 | 10.55 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.46 | -0.27 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 390.00 | 10.75 | 13.70 | 12.23 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 264 | 0.46 | -0.30 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 395.00 | 12.55 | 15.45 | 14.00 | 14.75 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.46 | -0.33 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 400.00 | 14.50 | 17.50 | 16.00 | 16.16 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.46 | -0.37 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 405.00 | 16.60 | 20.05 | 18.33 | 18.20 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.46 | -0.40 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 410.00 | 19.25 | 22.45 | 20.85 | 20.45 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.46 | -0.43 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 415.00 | 21.55 | 24.85 | 23.20 | 22.90 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.45 | -0.47 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 420.00 | 24.25 | 27.70 | 25.98 | 25.95 | 0.00 | 0.00% | 0.06 | 0 | 268 | 0.46 | -0.50 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 425.00 | 27.10 | 30.40 | 28.75 | 29.55 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.46 | -0.53 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 430.00 | 30.20 | 33.40 | 31.80 | 32.45 | 0.00 | 0.00% | 0.07 | 0 | 2,062 | 0.46 | -0.56 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 435.00 | 33.45 | 36.60 | 35.03 | 35.90 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.46 | -0.59 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 440.00 | 36.90 | 40.60 | 38.75 | 39.63 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.46 | -0.62 | 0.01 | -0.35 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 445.00 | 40.50 | 43.95 | 42.23 | 34.47 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.46 | -0.65 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 450.00 | 44.20 | 47.60 | 45.90 | 46.00 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.47 | -0.68 | 0.01 | -0.33 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 455.00 | 48.05 | 51.90 | 49.98 | 49.85 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.47 | -0.70 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 460.00 | 52.00 | 55.70 | 53.85 | 42.29 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.47 | -0.73 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 465.00 | 56.10 | 60.00 | 58.05 | 46.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.48 | -0.75 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 470.00 | 60.35 | 64.40 | 62.38 | 50.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.48 | -0.77 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 475.00 | 64.50 | 68.45 | 66.48 | 60.96 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.48 | -0.79 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 480.00 | 68.75 | 72.35 | 70.55 | 67.35 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.48 | -0.81 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 485.00 | 73.15 | 77.30 | 75.23 | 62.10 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.49 | -0.82 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 490.00 | 77.65 | 81.10 | 79.38 | 76.15 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.49 | -0.84 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 495.00 | 82.00 | 86.00 | 84.00 | 70.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | -0.85 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 500.00 | 86.55 | 90.80 | 88.68 | % | 0.18 | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.22 | 6/5/2026 4:00:10 PM EST | |||
| 505.00 | 91.20 | 95.45 | 93.33 | 79.55 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.50 | -0.88 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 510.00 | 95.85 | 100.10 | 97.98 | % | 0.19 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.20 | 6/5/2026 4:00:10 PM EST | |||
| 520.00 | 105.30 | 109.10 | 107.20 | % | 0.21 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.18 | 6/5/2026 4:00:10 PM EST | |||
| 530.00 | 114.80 | 118.80 | 116.80 | % | 0.22 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.16 | 6/5/2026 4:00:10 PM EST | |||
| 540.00 | 124.65 | 128.40 | 126.53 | % | 0.23 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.14 | 6/5/2026 4:00:10 PM EST | |||
| 550.00 | 134.10 | 138.40 | 136.25 | 130.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.50 | -0.94 | 0.00 | -0.13 | 5/29/2026 | 6/5/2026 4:00:10 PM EST |
| 560.00 | 143.90 | 148.25 | 146.08 | % | 0.26 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.11 | 6/5/2026 4:00:10 PM EST | |||
| 570.00 | 153.95 | 158.00 | 155.98 | 136.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.70 | -0.96 | 0.00 | -0.10 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 580.00 | 163.85 | 167.75 | 165.80 | 152.51 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.72 | -0.96 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 590.00 | 173.50 | 177.80 | 175.65 | 163.72 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.75 | -0.97 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 600.00 | 183.25 | 187.80 | 185.53 | 173.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.77 | -0.97 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 610.00 | 193.25 | 197.70 | 195.48 | 183.52 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.79 | -0.98 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 620.00 | 203.55 | 207.65 | 205.60 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 6/5/2026 4:00:10 PM EST | |||
| 630.00 | 213.50 | 217.60 | 215.55 | % | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:10 PM EST | |||
| 640.00 | 223.50 | 227.60 | 225.55 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:10 PM EST | |||
| 650.00 | 233.50 | 237.55 | 235.53 | % | 0.36 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:10 PM EST | |||
| 660.00 | 243.45 | 247.55 | 245.50 | % | 0.37 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 6/5/2026 4:00:10 PM EST | |||
| 670.00 | 253.45 | 257.55 | 255.50 | % | 0.38 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 6/5/2026 4:00:10 PM EST |