Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $428.91 as of 9/7/2026 6:38:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 261.85 | 265.75 | 263.80 | 226.44 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 9/4/2026 4:00:06 PM EST |
| 170.00 | 256.90 | 260.95 | 258.93 | 310.00 | 0.00 | 0.00% | 1.52 | 0 | 291 | 1.52 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 4:00:06 PM EST |
| 175.00 | 251.90 | 255.80 | 253.85 | 239.85 | 0.00 | 0.00% | 1.45 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 180.00 | 246.90 | 250.85 | 248.88 | 235.95 | 0.00 | 0.00% | 1.38 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:06 PM EST |
| 185.00 | 241.85 | 245.90 | 243.88 | 227.80 | 0.00 | 0.00% | 1.32 | 0 | 22 | 1.41 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:06 PM EST |
| 190.00 | 236.85 | 240.95 | 238.90 | 227.00 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 195.00 | 231.90 | 235.85 | 233.88 | 221.95 | 0.00 | 0.00% | 1.20 | 0 | 7 | 1.32 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 200.00 | 226.95 | 230.95 | 228.95 | 230.88 | 0.00 | 0.00% | 1.14 | 0 | 53 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:06 PM EST |
| 210.00 | 216.90 | 221.15 | 219.03 | 212.50 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:06 PM EST |
| 220.00 | 207.00 | 211.15 | 209.08 | 198.35 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:06 PM EST |
| 230.00 | 197.10 | 201.15 | 199.13 | 186.06 | 0.00 | 0.00% | 0.87 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 240.00 | 187.15 | 191.20 | 189.18 | 173.78 | 0.00 | 0.00% | 0.79 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:06 PM EST |
| 250.00 | 177.25 | 180.70 | 178.98 | 176.00 | +8.51 | +5.09% | 0.72 | 2 | 45 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 260.00 | 167.65 | 171.35 | 169.50 | 169.55 | +8.75 | +5.45% | 0.65 | 1 | 21 | 0.84 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 270.00 | 157.40 | 161.40 | 159.40 | 158.00 | 0.00 | 0.00% | 0.59 | 0 | 24 | 0.82 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 9/4/2026 4:00:06 PM EST |
| 280.00 | 147.45 | 151.50 | 149.48 | 146.31 | 0.00 | 0.00% | 0.53 | 0 | 43 | 0.74 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 4:00:06 PM EST |
| 290.00 | 137.55 | 141.60 | 139.58 | 139.56 | +9.66 | +7.44% | 0.48 | 2 | 54 | 0.69 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 300.00 | 128.00 | 131.60 | 129.80 | 128.60 | +17.60 | +15.86% | 0.43 | 32 | 405 | 0.64 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 310.00 | 118.10 | 120.70 | 119.40 | 119.65 | +12.85 | +12.04% | 0.39 | 13 | 1,219 | 0.59 | 0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 320.00 | 107.95 | 111.90 | 109.93 | 98.26 | 0.00 | 0.00% | 0.34 | 0 | 185 | 0.58 | 0.97 | 0.00 | -0.06 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 330.00 | 98.50 | 101.50 | 100.00 | 100.10 | +16.60 | +19.88% | 0.30 | 2 | 446 | 0.50 | 0.96 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 340.00 | 89.25 | 91.35 | 90.30 | 82.92 | +7.62 | +10.12% | 0.27 | 1 | 884 | 0.47 | 0.95 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 350.00 | 79.60 | 81.80 | 80.70 | 79.00 | +14.80 | +23.06% | 0.23 | 4 | 466 | 0.44 | 0.94 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 360.00 | 70.20 | 72.40 | 71.30 | 70.90 | +11.89 | +20.15% | 0.20 | 22 | 422 | 0.36 | 0.92 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 370.00 | 60.50 | 63.30 | 61.90 | 62.51 | +13.30 | +27.03% | 0.17 | 21 | 566 | 0.35 | 0.89 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 380.00 | 52.55 | 54.55 | 53.55 | 52.35 | +10.20 | +24.20% | 0.14 | 21 | 738 | 0.36 | 0.86 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 390.00 | 44.15 | 46.05 | 45.10 | 45.25 | +10.47 | +30.11% | 0.12 | 22 | 1,305 | 0.35 | 0.81 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 400.00 | 36.20 | 38.40 | 37.30 | 37.38 | +8.63 | +30.02% | 0.09 | 34 | 2,210 | 0.34 | 0.75 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 410.00 | 30.25 | 31.55 | 30.90 | 31.01 | +7.66 | +32.81% | 0.08 | 63 | 1,476 | 0.35 | 0.68 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 420.00 | 24.70 | 25.40 | 25.05 | 25.10 | +6.90 | +37.92% | 0.06 | 220 | 2,660 | 0.35 | 0.60 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 430.00 | 19.60 | 20.20 | 19.90 | 19.55 | +5.45 | +38.66% | 0.05 | 3,179 | 3,924 | 0.35 | 0.52 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 440.00 | 15.35 | 16.05 | 15.70 | 15.25 | +4.72 | +44.83% | 0.04 | 309 | 3,368 | 0.35 | 0.44 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 450.00 | 11.20 | 12.25 | 11.73 | 12.10 | +4.25 | +54.14% | 0.03 | 684 | 6,495 | 0.34 | 0.37 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 460.00 | 8.75 | 9.40 | 9.08 | 9.20 | +3.60 | +64.29% | 0.02 | 787 | 2,112 | 0.35 | 0.30 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 470.00 | 6.65 | 7.15 | 6.90 | 6.50 | +2.28 | +54.03% | 0.01 | 119 | 1,175 | 0.35 | 0.24 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 480.00 | 4.45 | 5.90 | 5.18 | 5.20 | +2.17 | +71.62% | 0.01 | 121 | 1,738 | 0.35 | 0.19 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 490.00 | 3.70 | 4.00 | 3.85 | 3.90 | +1.78 | +83.97% | 0.01 | 112 | 1,156 | 0.35 | 0.15 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 500.00 | 2.71 | 2.97 | 2.84 | 2.90 | +1.40 | +93.34% | 0.01 | 1,901 | 4,363 | 0.36 | 0.12 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 510.00 | 1.75 | 2.50 | 2.13 | 2.05 | +0.95 | +86.37% | 0.00 | 50 | 289 | 0.36 | 0.09 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 520.00 | 1.14 | 1.71 | 1.43 | 1.55 | +0.78 | +101.30% | 0.00 | 78 | 2,623 | 0.36 | 0.07 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 530.00 | 1.10 | 1.29 | 1.20 | 1.25 | +0.82 | +190.70% | 0.00 | 1,591 | 96 | 0.37 | 0.05 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 540.00 | 0.78 | 1.05 | 0.92 | 0.76 | +0.38 | +100.00% | 0.00 | 3 | 1,738 | 0.38 | 0.04 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 550.00 | 0.58 | 0.75 | 0.67 | 0.59 | +0.30 | +103.45% | 0.00 | 12 | 366 | 0.38 | 0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 560.00 | 0.39 | 0.63 | 0.51 | 0.48 | 0.00 | 0.00% | 0.00 | 252 | 1,716 | 0.39 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 570.00 | 0.12 | 0.53 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.37 | 0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 580.00 | 0.13 | 0.49 | 0.31 | 0.16 | +0.05 | +45.46% | 0.00 | 2 | 566 | 0.39 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 590.00 | 0.05 | 0.26 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.37 | 0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 600.00 | 0.05 | 0.18 | 0.12 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 917 | 0.38 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 610.00 | 0.03 | 0.17 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.39 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 620.00 | 0.01 | 0.33 | 0.17 | 0.08 | +0.04 | +100.00% | 0.00 | 3 | 785 | 0.41 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 630.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.10 | +125.00% | 0.00 | 1 | 135 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 640.00 | 0.02 | 0.18 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 236 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 218 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 167 | 243 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 670.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 4 | 2,083 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 0.12 | 0.06 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 252 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 820 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 170.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 276 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.18 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.27 | 0.14 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 384 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.11 | -78.58% | 0.00 | 7 | 456 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 200.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.11 | -68.75% | 0.00 | 9 | 158 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 220.00 | 0.01 | 0.23 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 226 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 230.00 | 0.01 | 0.12 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 21 | 838 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 240.00 | 0.03 | 0.12 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 25 | 1,459 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 250.00 | 0.04 | 0.13 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 15 | 1,747 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 260.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 1,135 | 0.63 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 270.00 | 0.10 | 0.38 | 0.24 | 0.14 | -0.05 | -26.32% | 0.00 | 3 | 8,591 | 0.59 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 280.00 | 0.13 | 0.24 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 54 | 7,517 | 0.53 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 290.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.04 | -14.82% | 0.00 | 85 | 2,466 | 0.51 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 300.00 | 0.22 | 0.38 | 0.30 | 0.26 | -0.06 | -18.75% | 0.00 | 44 | 5,846 | 0.48 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 310.00 | 0.31 | 0.48 | 0.40 | 0.37 | -0.07 | -15.91% | 0.00 | 122 | 2,966 | 0.46 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 320.00 | 0.34 | 0.59 | 0.47 | 0.45 | -0.11 | -19.65% | 0.00 | 29 | 6,013 | 0.43 | -0.03 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 330.00 | 0.54 | 0.66 | 0.60 | 0.50 | -0.28 | -35.90% | 0.00 | 67 | 4,013 | 0.41 | -0.04 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 340.00 | 0.76 | 0.88 | 0.82 | 0.77 | -0.53 | -40.77% | 0.00 | 171 | 3,226 | 0.39 | -0.05 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 350.00 | 1.10 | 1.21 | 1.16 | 1.15 | -0.65 | -36.12% | 0.00 | 245 | 4,802 | 0.38 | -0.06 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 360.00 | 1.61 | 1.79 | 1.70 | 1.64 | -0.78 | -32.24% | 0.00 | 264 | 7,936 | 0.37 | -0.08 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 370.00 | 2.36 | 2.59 | 2.48 | 2.48 | -1.12 | -31.12% | 0.01 | 219 | 3,619 | 0.36 | -0.11 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 380.00 | 3.50 | 3.85 | 3.68 | 3.50 | -1.70 | -32.70% | 0.01 | 489 | 5,913 | 0.35 | -0.14 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 390.00 | 5.20 | 5.65 | 5.43 | 5.46 | -2.19 | -28.63% | 0.01 | 351 | 4,613 | 0.34 | -0.19 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 400.00 | 7.55 | 8.10 | 7.83 | 7.50 | -3.36 | -30.94% | 0.02 | 2,164 | 7,384 | 0.34 | -0.25 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 410.00 | 10.85 | 11.45 | 11.15 | 10.97 | -3.88 | -26.13% | 0.03 | 508 | 1,373 | 0.34 | -0.32 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 420.00 | 14.65 | 15.40 | 15.03 | 14.98 | -5.23 | -25.88% | 0.04 | 503 | 3,245 | 0.34 | -0.40 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 430.00 | 19.50 | 20.35 | 19.93 | 19.80 | -6.05 | -23.41% | 0.05 | 273 | 1,490 | 0.34 | -0.48 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 440.00 | 25.10 | 26.15 | 25.63 | 25.60 | -7.40 | -22.43% | 0.06 | 29 | 957 | 0.34 | -0.56 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 450.00 | 31.30 | 33.20 | 32.25 | 32.73 | -9.72 | -22.90% | 0.07 | 18 | 390 | 0.34 | -0.63 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 460.00 | 38.45 | 40.35 | 39.40 | 39.64 | -11.56 | -22.58% | 0.09 | 14 | 124 | 0.34 | -0.70 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 470.00 | 45.70 | 48.65 | 47.18 | 46.82 | -10.22 | -17.92% | 0.10 | 2 | 97 | 0.35 | -0.76 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 480.00 | 54.05 | 56.55 | 55.30 | 56.94 | 0.00 | 0.00% | 0.12 | 0 | 116 | 0.34 | -0.81 | 0.01 | -0.18 | 8/13/2026 | 9/4/2026 4:00:06 PM EST |
| 490.00 | 62.80 | 65.35 | 64.08 | 65.44 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.34 | -0.85 | 0.00 | -0.15 | 8/13/2026 | 9/4/2026 4:00:06 PM EST |
| 500.00 | 72.00 | 75.05 | 73.53 | 75.57 | -15.08 | -16.64% | 0.15 | 11 | 59 | 0.35 | -0.88 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:06 PM EST |
| 510.00 | 81.40 | 84.70 | 83.05 | % | 0.16 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.11 | 9/4/2026 4:00:06 PM EST | |||
| 520.00 | 91.20 | 93.65 | 92.43 | 103.70 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.36 | -0.93 | 0.00 | -0.09 | 8/31/2026 | 9/4/2026 4:00:06 PM EST |
| 530.00 | 100.85 | 103.55 | 102.20 | % | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.07 | 9/4/2026 4:00:06 PM EST | |||
| 540.00 | 110.75 | 113.80 | 112.28 | 136.65 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.50 | -0.96 | 0.00 | -0.06 | 7/16/2026 | 9/4/2026 4:00:06 PM EST |
| 550.00 | 119.95 | 123.65 | 121.80 | 135.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 9/1/2026 | 9/4/2026 4:00:06 PM EST |
| 560.00 | 129.85 | 133.90 | 131.88 | 121.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 7/6/2026 | 9/4/2026 4:00:06 PM EST |
| 570.00 | 140.05 | 143.75 | 141.90 | 136.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 7/1/2026 | 9/4/2026 4:00:06 PM EST |
| 580.00 | 149.85 | 153.55 | 151.70 | 170.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 7/16/2026 | 9/4/2026 4:00:06 PM EST |
| 590.00 | 159.75 | 163.80 | 161.78 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:06 PM EST | |||
| 600.00 | 169.75 | 173.25 | 171.50 | 217.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 4:00:06 PM EST |
| 610.00 | 179.70 | 183.50 | 181.60 | 209.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 9/4/2026 4:00:06 PM EST |
| 620.00 | 189.90 | 193.55 | 191.73 | 219.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 9/4/2026 4:00:06 PM EST |
| 630.00 | 199.70 | 203.50 | 201.60 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 640.00 | 209.90 | 213.45 | 211.68 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 650.00 | 219.65 | 223.45 | 221.55 | 256.93 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:06 PM EST |
| 660.00 | 229.85 | 233.50 | 231.68 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:06 PM EST | |||
| 670.00 | 239.85 | 243.45 | 241.65 | 248.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:06 PM EST |
| 680.00 | 249.65 | 253.40 | 251.53 | 274.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:06 PM EST |