Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $459.10 as of 10/9/2026 7:49:15 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 | 287.70 | 290.70 | 289.20 | 250.65 | 0.00 | 0.00% | 1.75 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 282.90 | 285.70 | 284.30 | 239.02 | 0.00 | 0.00% | 1.67 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 277.75 | 280.80 | 279.28 | 240.60 | 0.00 | 0.00% | 1.60 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 272.80 | 275.80 | 274.30 | 268.00 | 0.00 | 0.00% | 1.52 | 0 | 15 | 1.46 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 267.80 | 270.75 | 269.28 | % | 1.46 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 190.00 | 262.85 | 265.60 | 264.23 | 251.15 | 0.00 | 0.00% | 1.39 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 257.90 | 260.85 | 259.38 | 260.20 | 0.00 | 0.00% | 1.33 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 253.10 | 255.80 | 254.45 | 254.21 | -33.29 | -11.58% | 1.27 | 8 | 29 | 1.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 243.15 | 245.90 | 244.53 | 275.68 | 0.00 | 0.00% | 1.16 | 0 | 56 | 1.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 233.20 | 235.60 | 234.40 | 230.79 | 0.00 | 0.00% | 1.07 | 0 | 48 | 1.12 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 223.25 | 225.50 | 224.38 | 201.65 | 0.00 | 0.00% | 0.98 | 0 | 36 | 1.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 213.30 | 215.35 | 214.33 | 194.99 | 0.00 | 0.00% | 0.89 | 0 | 27 | 1.05 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 203.35 | 205.80 | 204.58 | 223.78 | 0.00 | 0.00% | 0.82 | 0 | 36 | 0.96 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 193.45 | 196.20 | 194.83 | 172.02 | 0.00 | 0.00% | 0.75 | 0 | 53 | 0.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 183.50 | 185.55 | 184.53 | 210.79 | 0.00 | 0.00% | 0.68 | 0 | 55 | 0.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 173.55 | 175.80 | 174.68 | 204.85 | 0.00 | 0.00% | 0.62 | 0 | 64 | 0.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 163.65 | 165.70 | 164.68 | 196.10 | 0.00 | 0.00% | 0.57 | 0 | 84 | 0.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 153.70 | 156.05 | 154.88 | 157.80 | 0.00 | 0.00% | 0.52 | 0 | 134 | 0.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 143.80 | 146.30 | 145.05 | 163.50 | 0.00 | 0.00% | 0.47 | 0 | 98 | 0.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 133.85 | 136.25 | 135.05 | 150.05 | 0.00 | 0.00% | 0.42 | 0 | 320 | 0.60 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 124.00 | 126.10 | 125.05 | 140.10 | 0.00 | 0.00% | 0.38 | 0 | 105 | 0.61 | 1.00 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 340.00 | 114.15 | 116.20 | 115.18 | 135.42 | 0.00 | 0.00% | 0.34 | 0 | 347 | 0.56 | 1.00 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 350.00 | 104.30 | 106.35 | 105.33 | 103.85 | -21.46 | -17.13% | 0.30 | 2 | 653 | 0.49 | 0.99 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 360.00 | 94.55 | 96.85 | 95.70 | 94.84 | -31.76 | -25.09% | 0.27 | 6 | 2,338 | 0.44 | 0.98 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 370.00 | 84.85 | 87.30 | 86.08 | 89.33 | 0.00 | 0.00% | 0.23 | 0 | 260 | 0.43 | 0.97 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 380.00 | 75.35 | 77.35 | 76.35 | 75.96 | -5.71 | -7.00% | 0.20 | 2,549 | 7,929 | 0.31 | 0.95 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 390.00 | 66.00 | 68.60 | 67.30 | 64.62 | -13.27 | -17.04% | 0.17 | 40 | 1,426 | 0.34 | 0.93 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 400.00 | 57.00 | 59.70 | 58.35 | 56.23 | -5.15 | -8.39% | 0.15 | 20 | 4,351 | 0.33 | 0.89 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 410.00 | 48.65 | 50.20 | 49.43 | 48.55 | -4.83 | -9.05% | 0.12 | 31 | 1,364 | 0.32 | 0.84 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 420.00 | 40.95 | 42.50 | 41.73 | 40.72 | -6.38 | -13.55% | 0.10 | 93 | 2,158 | 0.32 | 0.78 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 430.00 | 33.65 | 35.55 | 34.60 | 34.19 | -3.26 | -8.71% | 0.08 | 76 | 6,830 | 0.32 | 0.72 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 440.00 | 27.90 | 28.45 | 28.18 | 27.55 | -3.30 | -10.70% | 0.06 | 53 | 2,593 | 0.32 | 0.64 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 450.00 | 22.35 | 22.60 | 22.48 | 22.40 | -3.00 | -11.82% | 0.05 | 272 | 3,608 | 0.32 | 0.57 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 460.00 | 17.50 | 18.10 | 17.80 | 17.68 | -2.22 | -11.16% | 0.04 | 238 | 3,892 | 0.32 | 0.49 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 470.00 | 13.45 | 13.70 | 13.58 | 13.31 | -2.29 | -14.68% | 0.03 | 207 | 3,616 | 0.32 | 0.41 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 480.00 | 10.15 | 10.40 | 10.28 | 10.26 | -2.14 | -17.26% | 0.02 | 1,224 | 6,082 | 0.32 | 0.34 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 490.00 | 7.55 | 8.00 | 7.78 | 7.65 | -2.05 | -21.14% | 0.02 | 203 | 2,372 | 0.32 | 0.27 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 500.00 | 5.50 | 5.80 | 5.65 | 5.60 | -1.84 | -24.74% | 0.01 | 404 | 6,733 | 0.32 | 0.21 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 510.00 | 3.95 | 4.25 | 4.10 | 3.95 | -1.40 | -26.17% | 0.01 | 834 | 2,356 | 0.32 | 0.16 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 520.00 | 2.86 | 3.10 | 2.98 | 2.99 | -0.96 | -24.31% | 0.01 | 273 | 6,013 | 0.32 | 0.12 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 530.00 | 2.04 | 2.22 | 2.13 | 2.05 | -0.81 | -28.33% | 0.00 | 57 | 3,941 | 0.33 | 0.09 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 540.00 | 1.44 | 1.76 | 1.60 | 1.51 | -0.68 | -31.05% | 0.00 | 58 | 630 | 0.33 | 0.07 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 550.00 | 1.01 | 1.15 | 1.08 | 1.06 | -0.49 | -31.62% | 0.00 | 1,292 | 1,446 | 0.33 | 0.05 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 560.00 | 0.50 | 0.77 | 0.64 | 0.74 | -0.40 | -35.09% | 0.00 | 27 | 1,496 | 0.32 | 0.03 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 570.00 | 0.28 | 0.78 | 0.53 | 0.49 | -0.29 | -37.18% | 0.00 | 50 | 303 | 0.33 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 580.00 | 0.14 | 0.61 | 0.38 | 0.37 | -0.22 | -37.29% | 0.00 | 27 | 771 | 0.33 | 0.02 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 590.00 | 0.11 | 0.30 | 0.21 | 0.22 | -0.23 | -51.12% | 0.00 | 6 | 551 | 0.33 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 600.00 | 0.06 | 0.41 | 0.24 | 0.18 | -0.13 | -41.94% | 0.00 | 26 | 1,492 | 0.35 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 610.00 | 0.04 | 0.24 | 0.14 | 0.14 | -0.30 | -68.19% | 0.00 | 2 | 211 | 0.34 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 620.00 | 0.03 | 0.18 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.35 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 630.00 | 0.03 | 0.13 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 6 | 414 | 0.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 640.00 | 0.01 | 0.21 | 0.11 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 650.00 | 0.01 | 0.52 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 660.00 | 0.01 | 0.28 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 670.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,407 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 680.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 16 | 1,211 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1,145 | 1,207 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 0.02 | 0.07 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 17 | 1,522 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 1.57 | 0.79 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.78 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,758 | 0.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 2,233 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 0.07 | 0.18 | 0.13 | 0.17 | +0.05 | +41.67% | 0.00 | 2,713 | 2,034 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 0.08 | 0.19 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 6 | 3,207 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 0.03 | 0.28 | 0.16 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 2,590 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 0.14 | 0.28 | 0.21 | 0.18 | -0.04 | -18.19% | 0.00 | 2 | 5,936 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 0.13 | 0.31 | 0.22 | 0.26 | +0.02 | +8.34% | 0.00 | 11 | 3,251 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 320.00 | 0.26 | 0.33 | 0.30 | 0.27 | -0.01 | -3.58% | 0.00 | 4 | 3,488 | 0.47 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 0.17 | 0.41 | 0.29 | 0.37 | -0.05 | -11.91% | 0.00 | 14 | 3,877 | 0.43 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 340.00 | 0.31 | 0.50 | 0.41 | 0.46 | -0.05 | -9.81% | 0.00 | 500 | 2,393 | 0.42 | 0.00 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 350.00 | 0.54 | 0.65 | 0.60 | 0.59 | -0.08 | -11.94% | 0.00 | 24 | 5,890 | 0.41 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 360.00 | 0.73 | 0.82 | 0.78 | 0.77 | -0.09 | -10.47% | 0.00 | 227 | 3,749 | 0.39 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 370.00 | 1.02 | 1.14 | 1.08 | 1.07 | -0.15 | -12.30% | 0.00 | 244 | 5,769 | 0.37 | -0.03 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 380.00 | 1.42 | 1.60 | 1.51 | 1.52 | -0.15 | -8.99% | 0.00 | 1,126 | 4,750 | 0.36 | -0.05 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 390.00 | 1.97 | 2.27 | 2.12 | 2.24 | -0.13 | -5.49% | 0.01 | 172 | 6,215 | 0.34 | -0.07 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 400.00 | 3.10 | 3.30 | 3.20 | 3.22 | +0.07 | +2.23% | 0.01 | 274 | 5,271 | 0.34 | -0.11 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 410.00 | 4.50 | 4.70 | 4.60 | 4.65 | -0.41 | -8.11% | 0.01 | 353 | 4,512 | 0.33 | -0.16 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 420.00 | 6.50 | 6.75 | 6.63 | 6.60 | -0.32 | -4.63% | 0.02 | 213 | 4,256 | 0.33 | -0.22 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 430.00 | 9.20 | 9.60 | 9.40 | 9.37 | +0.34 | +3.77% | 0.02 | 102 | 4,159 | 0.33 | -0.28 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 440.00 | 12.70 | 12.90 | 12.80 | 12.74 | -0.26 | -2.00% | 0.03 | 239 | 1,516 | 0.32 | -0.36 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 450.00 | 16.95 | 17.30 | 17.13 | 17.63 | +0.78 | +4.63% | 0.04 | 811 | 2,805 | 0.32 | -0.43 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 460.00 | 22.10 | 23.60 | 22.85 | 22.75 | +2.65 | +13.19% | 0.05 | 115 | 2,121 | 0.33 | -0.51 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 470.00 | 28.10 | 29.65 | 28.88 | 29.40 | +3.00 | +11.37% | 0.06 | 60 | 1,128 | 0.33 | -0.59 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 480.00 | 34.80 | 35.50 | 35.15 | 35.90 | +3.05 | +9.29% | 0.07 | 46 | 948 | 0.32 | -0.66 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 490.00 | 41.65 | 43.75 | 42.70 | 44.74 | +3.55 | +8.62% | 0.09 | 3 | 550 | 0.32 | -0.73 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 500.00 | 50.20 | 51.70 | 50.95 | 51.50 | +2.25 | +4.57% | 0.10 | 40 | 525 | 0.33 | -0.79 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 510.00 | 58.70 | 61.00 | 59.85 | 50.70 | 0.00 | 0.00% | 0.12 | 0 | 194 | 0.34 | -0.84 | 0.00 | -0.15 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 520.00 | 67.00 | 69.70 | 68.35 | 64.55 | -2.55 | -3.80% | 0.13 | 1 | 266 | 0.33 | -0.88 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 530.00 | 77.10 | 79.30 | 78.20 | 75.40 | 0.00 | 0.00% | 0.15 | 0 | 175 | 0.41 | -0.91 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 540.00 | 86.25 | 88.85 | 87.55 | 88.15 | +19.35 | +28.13% | 0.16 | 10 | 8 | 0.43 | -0.93 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 550.00 | 95.60 | 98.60 | 97.10 | 124.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.06 | 9/10/2026 | 10/9/2026 4:00:10 PM EST |
| 560.00 | 105.80 | 108.45 | 107.13 | 87.67 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.47 | -0.97 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 570.00 | 115.90 | 118.40 | 117.15 | 97.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 580.00 | 125.50 | 128.40 | 126.95 | 151.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 9/10/2026 | 10/9/2026 4:00:10 PM EST |
| 590.00 | 135.25 | 138.40 | 136.83 | 168.83 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 10/9/2026 4:00:10 PM EST |
| 600.00 | 145.60 | 148.40 | 147.00 | 152.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 10/9/2026 4:00:10 PM EST |
| 610.00 | 155.80 | 158.40 | 157.10 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:10 PM EST | |||
| 620.00 | 165.55 | 168.40 | 166.98 | 190.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/10/2026 | 10/9/2026 4:00:10 PM EST |
| 630.00 | 176.00 | 178.40 | 177.20 | 217.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 4:00:10 PM EST |
| 640.00 | 185.60 | 188.40 | 187.00 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 650.00 | 195.85 | 198.40 | 197.13 | 247.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 4:00:10 PM EST |
| 660.00 | 205.95 | 208.40 | 207.18 | 223.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 4:00:10 PM EST |
| 670.00 | 215.85 | 218.40 | 217.13 | 233.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 4:00:10 PM EST |
| 680.00 | 225.30 | 228.40 | 226.85 | 254.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 4:00:10 PM EST |