Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $366.40 as of 4/10/2026 8:05:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 249.00 | 251.85 | 250.43 | % | 2.09 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 125.00 | 244.05 | 247.10 | 245.58 | % | 1.96 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 130.00 | 238.85 | 242.15 | 240.50 | % | 1.85 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 135.00 | 234.05 | 236.80 | 235.43 | % | 1.74 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 140.00 | 229.55 | 231.80 | 230.68 | % | 1.65 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 145.00 | 224.05 | 226.80 | 225.43 | % | 1.55 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 150.00 | 218.85 | 221.85 | 220.35 | 219.00 | 0.00 | 0.00% | 1.47 | 0 | 6 | 3.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 155.00 | 214.05 | 216.85 | 215.45 | 210.75 | 0.00 | 0.00% | 1.39 | 0 | 11 | 3.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 160.00 | 209.05 | 212.00 | 210.53 | 178.50 | 0.00 | 0.00% | 1.32 | 0 | 4 | 3.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:14 PM EST |
| 165.00 | 204.05 | 206.90 | 205.48 | % | 1.25 | 0 | 8 | 3.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 170.00 | 199.05 | 201.85 | 200.45 | 169.80 | 0.00 | 0.00% | 1.18 | 0 | 57 | 3.23 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:14 PM EST |
| 175.00 | 194.05 | 196.85 | 195.45 | 165.65 | 0.00 | 0.00% | 1.12 | 0 | 104 | 3.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:14 PM EST |
| 180.00 | 189.40 | 191.85 | 190.63 | 161.85 | 0.00 | 0.00% | 1.06 | 0 | 46 | 3.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:14 PM EST |
| 185.00 | 184.70 | 186.90 | 185.80 | 151.75 | 0.00 | 0.00% | 1.00 | 0 | 53 | 2.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:14 PM EST |
| 190.00 | 179.05 | 181.85 | 180.45 | 151.90 | 0.00 | 0.00% | 0.95 | 0 | 40 | 2.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:14 PM EST |
| 195.00 | 173.95 | 176.85 | 175.40 | % | 0.90 | 0 | 20 | 2.71 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 200.00 | 169.40 | 171.85 | 170.63 | 163.47 | 0.00 | 0.00% | 0.85 | 0 | 141 | 2.62 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 210.00 | 159.25 | 161.90 | 160.58 | 121.80 | 0.00 | 0.00% | 0.76 | 0 | 36 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:14 PM EST |
| 220.00 | 149.65 | 151.90 | 150.78 | 144.19 | 0.00 | 0.00% | 0.69 | 0 | 122 | 2.27 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 230.00 | 139.75 | 141.60 | 140.68 | 142.85 | +34.21 | +31.49% | 0.61 | 1 | 666 | 2.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 240.00 | 129.10 | 131.90 | 130.50 | 127.10 | 0.00 | 0.00% | 0.54 | 0 | 190 | 1.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 250.00 | 119.40 | 121.90 | 120.65 | 126.50 | +34.00 | +36.76% | 0.48 | 1 | 286 | 1.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 260.00 | 109.55 | 111.95 | 110.75 | 104.97 | 0.00 | 0.00% | 0.43 | 0 | 276 | 1.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 270.00 | 99.35 | 101.90 | 100.63 | 105.50 | +10.31 | +10.84% | 0.37 | 21 | 389 | 1.49 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 277.50 | 92.15 | 94.55 | 93.35 | % | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/10/2026 4:00:14 PM EST | |||
| 280.00 | 89.25 | 91.95 | 90.60 | 92.96 | +5.96 | +6.86% | 0.32 | 12 | 768 | 1.36 | 1.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 282.50 | 87.25 | 89.55 | 88.40 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 4/10/2026 4:00:14 PM EST | |||
| 285.00 | 84.50 | 87.10 | 85.80 | 59.40 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.31 | 1.00 | 0.00 | -0.05 | 4/6/2026 | 4/10/2026 4:00:14 PM EST |
| 287.50 | 82.45 | 84.60 | 83.53 | % | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.06 | 4/10/2026 4:00:14 PM EST | |||
| 290.00 | 79.80 | 82.00 | 80.90 | 82.81 | +7.60 | +10.11% | 0.28 | 26 | 820 | 1.22 | 0.99 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 292.50 | 76.85 | 79.65 | 78.25 | % | 0.27 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.10 | 4/10/2026 4:00:14 PM EST | |||
| 295.00 | 74.55 | 77.15 | 75.85 | 71.35 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.18 | 0.99 | 0.00 | -0.10 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 297.50 | 72.25 | 74.70 | 73.48 | 68.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.12 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 300.00 | 69.45 | 72.20 | 70.83 | 71.00 | +5.80 | +8.90% | 0.24 | 49 | 3,043 | 1.11 | 0.99 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 302.50 | 66.95 | 69.75 | 68.35 | 63.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.15 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 305.00 | 64.80 | 67.30 | 66.05 | 60.90 | 0.00 | 0.00% | 0.22 | 0 | 44 | 1.06 | 0.98 | 0.00 | -0.15 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 307.50 | 62.15 | 64.85 | 63.50 | % | 0.21 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.17 | 4/10/2026 4:00:14 PM EST | |||
| 310.00 | 60.85 | 62.00 | 61.43 | 62.35 | +7.18 | +13.02% | 0.20 | 31 | 1,745 | 0.96 | 0.98 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 312.50 | 57.15 | 59.95 | 58.55 | 54.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | 0.97 | 0.00 | -0.21 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 315.00 | 55.90 | 57.50 | 56.70 | 58.59 | +7.09 | +13.77% | 0.18 | 3 | 133 | 0.94 | 0.97 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 317.50 | 52.05 | 55.10 | 53.58 | 48.38 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.49 | 0.96 | 0.00 | -0.25 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 320.00 | 50.20 | 52.05 | 51.13 | 51.06 | +5.13 | +11.17% | 0.16 | 84 | 1,673 | 0.50 | 0.96 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 322.50 | 47.45 | 50.25 | 48.85 | 53.96 | +9.93 | +22.56% | 0.15 | 1 | 97 | 0.87 | 0.95 | 0.00 | -0.29 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 325.00 | 45.55 | 47.65 | 46.60 | 46.53 | +3.53 | +8.21% | 0.14 | 7 | 594 | 0.59 | 0.94 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 327.50 | 42.70 | 45.20 | 43.95 | 45.97 | +2.97 | +6.91% | 0.13 | 3 | 165 | 0.55 | 0.93 | 0.00 | -0.34 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 330.00 | 41.05 | 42.80 | 41.93 | 42.02 | +5.62 | +15.44% | 0.13 | 136 | 2,405 | 0.59 | 0.92 | 0.00 | -0.37 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 332.50 | 38.55 | 40.45 | 39.50 | 44.59 | +9.02 | +25.36% | 0.12 | 5 | 139 | 0.58 | 0.91 | 0.01 | -0.40 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 335.00 | 36.15 | 38.10 | 37.13 | 36.99 | +4.91 | +15.31% | 0.11 | 149 | 3,128 | 0.56 | 0.90 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 337.50 | 33.90 | 35.85 | 34.88 | 34.95 | +4.80 | +15.92% | 0.10 | 10 | 248 | 0.57 | 0.89 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 340.00 | 32.50 | 33.20 | 32.85 | 32.20 | +4.43 | +15.96% | 0.10 | 427 | 8,994 | 0.58 | 0.87 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 342.50 | 29.70 | 31.75 | 30.73 | 31.16 | +5.26 | +20.31% | 0.09 | 7 | 1,577 | 0.58 | 0.85 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 345.00 | 27.65 | 29.10 | 28.38 | 28.40 | +4.50 | +18.83% | 0.08 | 203 | 1,218 | 0.56 | 0.83 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 347.50 | 25.05 | 27.15 | 26.10 | 26.74 | +4.41 | +19.75% | 0.08 | 153 | 699 | 0.54 | 0.81 | 0.01 | -0.59 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 350.00 | 24.05 | 24.85 | 24.45 | 24.28 | +3.28 | +15.62% | 0.07 | 319 | 9,892 | 0.56 | 0.79 | 0.01 | -0.62 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 352.50 | 21.90 | 22.70 | 22.30 | 21.95 | +3.15 | +16.76% | 0.06 | 26 | 243 | 0.54 | 0.76 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 355.00 | 19.35 | 21.00 | 20.18 | 20.55 | +3.80 | +22.69% | 0.06 | 178 | 4,150 | 0.52 | 0.73 | 0.01 | -0.69 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 357.50 | 18.50 | 19.55 | 19.03 | 19.55 | +4.23 | +27.62% | 0.05 | 92 | 110 | 0.54 | 0.70 | 0.01 | -0.71 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 360.00 | 16.65 | 17.40 | 17.03 | 16.99 | +3.34 | +24.47% | 0.05 | 3,680 | 9,152 | 0.54 | 0.67 | 0.01 | -0.74 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 362.50 | 15.10 | 15.65 | 15.38 | 15.50 | +2.83 | +22.34% | 0.04 | 98 | 305 | 0.53 | 0.64 | 0.01 | -0.76 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 365.00 | 13.65 | 14.00 | 13.83 | 13.95 | +2.40 | +20.78% | 0.04 | 492 | 1,412 | 0.53 | 0.60 | 0.01 | -0.77 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 367.50 | 11.95 | 12.90 | 12.43 | 12.20 | +2.42 | +24.75% | 0.03 | 61 | 341 | 0.53 | 0.56 | 0.01 | -0.78 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 370.00 | 10.90 | 11.25 | 11.08 | 11.05 | +2.09 | +23.33% | 0.03 | 1,618 | 8,930 | 0.52 | 0.53 | 0.01 | -0.79 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 372.50 | 9.60 | 10.10 | 9.85 | 9.80 | +1.93 | +24.53% | 0.03 | 635 | 970 | 0.52 | 0.49 | 0.01 | -0.79 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 375.00 | 8.70 | 9.15 | 8.93 | 8.60 | +1.77 | +25.92% | 0.02 | 1,527 | 1,208 | 0.53 | 0.45 | 0.01 | -0.78 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 377.50 | 7.30 | 8.05 | 7.68 | 7.84 | +1.63 | +26.25% | 0.02 | 738 | 46 | 0.52 | 0.42 | 0.01 | -0.77 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 380.00 | 6.60 | 6.90 | 6.75 | 6.90 | +1.24 | +21.91% | 0.02 | 1,725 | 7,293 | 0.52 | 0.38 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 382.50 | 5.55 | 6.10 | 5.83 | 5.86 | +0.99 | +20.33% | 0.02 | 1,524 | 929 | 0.51 | 0.35 | 0.01 | -0.73 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 385.00 | 5.00 | 5.45 | 5.23 | 5.20 | +0.90 | +20.93% | 0.01 | 497 | 649 | 0.52 | 0.32 | 0.01 | -0.70 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 387.50 | 4.50 | 4.80 | 4.65 | 4.80 | +0.95 | +24.68% | 0.01 | 2,466 | 177 | 0.53 | 0.29 | 0.01 | -0.67 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 390.00 | 3.75 | 4.25 | 4.00 | 3.90 | +0.48 | +14.04% | 0.01 | 2,277 | 7,064 | 0.53 | 0.26 | 0.01 | -0.64 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 392.50 | 3.05 | 3.60 | 3.33 | 3.60 | +0.70 | +24.14% | 0.01 | 1,236 | 93 | 0.54 | 0.23 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 395.00 | 2.77 | 3.15 | 2.96 | 3.05 | +0.42 | +15.97% | 0.01 | 408 | 1,277 | 0.52 | 0.21 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 397.50 | 2.22 | 2.94 | 2.58 | 2.75 | +0.41 | +17.53% | 0.01 | 268 | 91 | 0.52 | 0.19 | 0.01 | -0.54 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 400.00 | 2.26 | 2.39 | 2.33 | 2.39 | +0.39 | +19.50% | 0.01 | 5,884 | 5,708 | 0.54 | 0.17 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 410.00 | 1.38 | 1.65 | 1.52 | 1.43 | +0.28 | +24.35% | 0.00 | 779 | 4,863 | 0.56 | 0.10 | 0.01 | -0.37 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 420.00 | 0.82 | 0.94 | 0.88 | 0.88 | +0.19 | +27.54% | 0.00 | 2,022 | 6,273 | 0.59 | 0.06 | 0.00 | -0.26 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 430.00 | 0.48 | 0.62 | 0.55 | 0.56 | +0.17 | +43.59% | 0.00 | 1,342 | 2,906 | 0.61 | 0.04 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 440.00 | 0.23 | 0.46 | 0.35 | 0.39 | +0.21 | +116.67% | 0.00 | 219 | 687 | 0.63 | 0.02 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 450.00 | 0.14 | 0.30 | 0.22 | 0.20 | +0.10 | +100.00% | 0.00 | 123 | 1,959 | 0.65 | 0.01 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 460.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.04 | -21.06% | 0.00 | 69 | 987 | 0.68 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 470.00 | 0.04 | 0.15 | 0.10 | 0.20 | +0.16 | +400.00% | 0.00 | 25 | 1,565 | 0.71 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 480.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 300 | 0.74 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 490.00 | 0.01 | 0.24 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 14 | 296 | 0.79 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 500.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 100 | 0.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 510.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 149 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 520.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 530.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.98 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:14 PM EST |
| 540.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:14 PM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.27 | +0.19 | +237.50% | 0.00 | 2 | 148 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 774 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 675 | 2.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 2.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 830 | 2.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 1.03 | 0.52 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 186 | 3.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 60 | 1,892 | 2.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 651 | 2.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 1,297 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 16,966 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 1.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 476 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 111 | 253 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 532 | 1,919 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 210.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 2,236 | 1,464 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 220.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 59 | 3,603 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 230.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 631 | 2,760 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 240.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 26 | 2,449 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 250.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 37 | 7,801 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 260.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 68 | 5,687 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 270.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 162 | 6,939 | 0.91 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 277.50 | 0.05 | 0.13 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 61 | 5 | 0.84 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 280.00 | 0.10 | 0.18 | 0.14 | 0.10 | -0.01 | -9.10% | 0.00 | 189 | 7,256 | 0.86 | 0.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 282.50 | 0.07 | 0.31 | 0.19 | 0.08 | -0.08 | -50.00% | 0.00 | 28 | 3 | 0.87 | 0.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 285.00 | 0.06 | 0.22 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 39 | 635 | 0.81 | 0.00 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 287.50 | 0.03 | 0.32 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 39 | 36 | 0.79 | 0.00 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 290.00 | 0.15 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 273 | 5,641 | 0.80 | -0.01 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 292.50 | 0.04 | 0.36 | 0.20 | 0.15 | -0.15 | -50.00% | 0.00 | 7 | 5 | 0.75 | -0.01 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 295.00 | 0.10 | 0.32 | 0.21 | 0.19 | -0.05 | -20.84% | 0.00 | 65 | 833 | 0.77 | -0.01 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 297.50 | 0.16 | 0.28 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 5 | 4 | 0.75 | -0.01 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 300.00 | 0.26 | 0.46 | 0.36 | 0.26 | 0.00 | 0.00% | 0.00 | 2,031 | 10,837 | 0.74 | -0.01 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 302.50 | 0.19 | 0.37 | 0.28 | 0.24 | % | 0.00 | 7 | 0 | 0.72 | -0.02 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 4:00:14 PM EST | |
| 305.00 | 0.24 | 0.41 | 0.33 | 0.26 | -0.20 | -43.48% | 0.00 | 509 | 624 | 0.72 | -0.02 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 307.50 | 0.23 | 0.45 | 0.34 | 0.21 | -0.23 | -52.28% | 0.00 | 33 | 20 | 0.70 | -0.02 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 310.00 | 0.39 | 0.46 | 0.43 | 0.40 | -0.05 | -11.12% | 0.00 | 1,216 | 4,702 | 0.70 | -0.02 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 312.50 | 0.42 | 0.61 | 0.52 | 0.45 | -0.10 | -18.19% | 0.00 | 113 | 18 | 0.70 | -0.03 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 315.00 | 0.45 | 0.59 | 0.52 | 0.52 | -0.12 | -18.75% | 0.00 | 449 | 646 | 0.67 | -0.03 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 317.50 | 0.37 | 0.76 | 0.57 | 0.50 | -0.20 | -28.58% | 0.00 | 200 | 298 | 0.65 | -0.04 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 320.00 | 0.60 | 0.76 | 0.68 | 0.68 | -0.12 | -15.00% | 0.00 | 1,498 | 7,273 | 0.65 | -0.04 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 322.50 | 0.57 | 0.99 | 0.78 | 0.80 | -0.14 | -14.90% | 0.00 | 25 | 648 | 0.64 | -0.05 | 0.00 | -0.29 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 325.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.24 | -22.02% | 0.00 | 806 | 1,862 | 0.63 | -0.06 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 327.50 | 0.89 | 1.14 | 1.02 | 1.23 | -0.07 | -5.39% | 0.00 | 228 | 965 | 0.62 | -0.07 | 0.00 | -0.34 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 330.00 | 0.99 | 1.27 | 1.13 | 1.18 | -0.31 | -20.81% | 0.00 | 706 | 16,781 | 0.61 | -0.08 | 0.00 | -0.37 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 332.50 | 1.19 | 1.37 | 1.28 | 1.29 | -0.63 | -32.82% | 0.00 | 162 | 626 | 0.60 | -0.09 | 0.01 | -0.40 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 335.00 | 1.36 | 1.67 | 1.52 | 1.50 | -0.56 | -27.19% | 0.00 | 1,014 | 1,243 | 0.59 | -0.10 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 337.50 | 1.73 | 1.94 | 1.84 | 1.84 | -0.57 | -23.66% | 0.01 | 468 | 194 | 0.59 | -0.11 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 340.00 | 2.03 | 2.26 | 2.15 | 2.01 | -0.77 | -27.70% | 0.01 | 9,388 | 12,861 | 0.59 | -0.13 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 342.50 | 2.12 | 2.47 | 2.30 | 2.29 | -0.96 | -29.54% | 0.01 | 138 | 483 | 0.57 | -0.15 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 345.00 | 2.68 | 2.86 | 2.77 | 2.73 | -1.00 | -26.81% | 0.01 | 2,421 | 522 | 0.57 | -0.17 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 347.50 | 3.00 | 3.30 | 3.15 | 3.25 | -1.05 | -24.42% | 0.01 | 799 | 274 | 0.56 | -0.19 | 0.01 | -0.59 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 350.00 | 3.55 | 3.70 | 3.63 | 3.49 | -1.51 | -30.20% | 0.01 | 2,015 | 7,256 | 0.56 | -0.21 | 0.01 | -0.62 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 352.50 | 4.00 | 4.50 | 4.25 | 4.15 | -1.63 | -28.21% | 0.01 | 166 | 218 | 0.54 | -0.24 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 355.00 | 4.60 | 4.80 | 4.70 | 4.61 | -1.96 | -29.84% | 0.01 | 1,142 | 559 | 0.54 | -0.27 | 0.01 | -0.69 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 357.50 | 5.20 | 5.50 | 5.35 | 5.50 | -2.30 | -29.49% | 0.01 | 127 | 51 | 0.53 | -0.30 | 0.01 | -0.71 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 360.00 | 6.05 | 6.30 | 6.18 | 6.20 | -2.55 | -29.15% | 0.02 | 5,154 | 11,896 | 0.53 | -0.33 | 0.01 | -0.74 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 362.50 | 6.80 | 7.15 | 6.98 | 7.20 | -2.56 | -26.23% | 0.02 | 248 | 278 | 0.52 | -0.36 | 0.01 | -0.76 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 365.00 | 7.85 | 8.10 | 7.98 | 8.09 | -2.70 | -25.03% | 0.02 | 684 | 2,260 | 0.52 | -0.40 | 0.01 | -0.77 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 367.50 | 8.80 | 9.40 | 9.10 | 9.14 | -3.01 | -24.78% | 0.02 | 125 | 79 | 0.52 | -0.44 | 0.01 | -0.78 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 370.00 | 10.10 | 10.65 | 10.38 | 10.45 | -3.15 | -23.17% | 0.03 | 1,026 | 3,219 | 0.52 | -0.47 | 0.01 | -0.79 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 372.50 | 11.30 | 12.50 | 11.90 | 11.60 | -2.95 | -20.28% | 0.03 | 157 | 38 | 0.53 | -0.51 | 0.01 | -0.79 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 375.00 | 12.70 | 13.40 | 13.05 | 13.30 | -2.94 | -18.11% | 0.03 | 491 | 53 | 0.52 | -0.55 | 0.01 | -0.78 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 377.50 | 14.15 | 15.05 | 14.60 | 14.30 | -4.85 | -25.33% | 0.04 | 175 | 3 | 0.53 | -0.58 | 0.01 | -0.77 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 380.00 | 15.70 | 16.95 | 16.33 | 15.38 | -4.55 | -22.83% | 0.04 | 68 | 551 | 0.53 | -0.62 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 382.50 | 17.20 | 19.20 | 18.20 | 16.50 | -5.35 | -24.49% | 0.05 | 28 | 20 | 0.54 | -0.65 | 0.01 | -0.73 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 385.00 | 18.95 | 20.85 | 19.90 | 17.86 | -7.34 | -29.13% | 0.05 | 57 | 11 | 0.54 | -0.68 | 0.01 | -0.70 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 387.50 | 20.85 | 21.85 | 21.35 | 18.32 | % | 0.06 | 1 | 0 | 0.52 | -0.71 | 0.01 | -0.67 | 4/10/2026 | 4/10/2026 4:00:14 PM EST | |
| 390.00 | 22.60 | 24.25 | 23.43 | 22.83 | -4.55 | -16.62% | 0.06 | 6 | 345 | 0.53 | -0.74 | 0.01 | -0.64 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 392.50 | 24.75 | 25.90 | 25.33 | % | 0.06 | 0 | 0 | 0.53 | -0.77 | 0.01 | -0.61 | 4/10/2026 4:00:14 PM EST | |||
| 395.00 | 26.85 | 28.30 | 27.58 | % | 0.07 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.57 | 4/10/2026 4:00:14 PM EST | |||
| 397.50 | 28.50 | 30.45 | 29.48 | 34.80 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.53 | -0.81 | 0.01 | -0.54 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 400.00 | 31.10 | 32.70 | 31.90 | 31.90 | -5.09 | -13.76% | 0.08 | 11 | 456 | 0.56 | -0.83 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 410.00 | 39.50 | 42.15 | 40.83 | 36.21 | -9.99 | -21.63% | 0.10 | 1 | 54 | 0.66 | -0.90 | 0.01 | -0.37 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 420.00 | 48.95 | 51.15 | 50.05 | 45.41 | -11.15 | -19.72% | 0.12 | 25 | 25 | 0.65 | -0.94 | 0.00 | -0.26 | 4/10/2026 | 4/10/2026 4:00:14 PM EST |
| 430.00 | 58.65 | 61.45 | 60.05 | 65.50 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.78 | -0.96 | 0.00 | -0.17 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |
| 440.00 | 68.45 | 70.60 | 69.53 | % | 0.16 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.11 | 4/10/2026 4:00:14 PM EST | |||
| 450.00 | 78.35 | 81.35 | 79.85 | % | 0.18 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.07 | 4/10/2026 4:00:14 PM EST | |||
| 460.00 | 88.30 | 90.70 | 89.50 | % | 0.19 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.04 | 4/10/2026 4:00:14 PM EST | |||
| 470.00 | 98.30 | 101.10 | 99.70 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 4/10/2026 4:00:14 PM EST | |||
| 480.00 | 108.30 | 110.85 | 109.58 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:14 PM EST | |||
| 490.00 | 118.00 | 121.05 | 119.53 | 124.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 4:00:14 PM EST |
| 500.00 | 128.30 | 131.10 | 129.70 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 510.00 | 138.30 | 140.90 | 139.60 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 520.00 | 148.30 | 151.05 | 149.68 | 182.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:14 PM EST |
| 530.00 | 158.25 | 161.15 | 159.70 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 540.00 | 168.30 | 170.75 | 169.53 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:14 PM EST | |||
| 550.00 | 178.30 | 180.90 | 179.60 | 208.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:14 PM EST |
| 560.00 | 188.30 | 190.50 | 189.40 | 194.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:14 PM EST |