Options Chain for TAIWAN SEMICONDUCTOR MANUFACT SPONSORED ADS (TSM) - $433.24 as of 9/14/2026 12:32:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 317.00 | 320.70 | 318.85 | 340.05 | 0.00 | 0.00% | 3.19 | 0 | 18 | 7.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:56 PM EST |
| 105.00 | 312.45 | 315.70 | 314.08 | 339.30 | 0.00 | 0.00% | 2.99 | 0 | 9 | 6.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/14/2026 3:59:56 PM EST |
| 110.00 | 307.25 | 310.70 | 308.98 | 318.56 | 0.00 | 0.00% | 2.81 | 0 | 4 | 6.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:56 PM EST |
| 115.00 | 302.65 | 305.70 | 304.18 | 300.12 | 0.00 | 0.00% | 2.65 | 0 | 12 | 6.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:56 PM EST |
| 120.00 | 297.00 | 300.70 | 298.85 | 302.30 | 0.00 | 0.00% | 2.49 | 0 | 12 | 5.63 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 3:59:56 PM EST |
| 125.00 | 292.00 | 295.70 | 293.85 | 298.71 | 0.00 | 0.00% | 2.35 | 0 | 4 | 6.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/14/2026 3:59:56 PM EST |
| 130.00 | 287.10 | 290.70 | 288.90 | % | 2.22 | 0 | 2 | 6.23 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 135.00 | 282.40 | 285.70 | 284.05 | % | 2.10 | 0 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 140.00 | 277.90 | 280.70 | 279.30 | 273.50 | 0.00 | 0.00% | 2.00 | 0 | 19 | 6.01 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 3:59:56 PM EST |
| 145.00 | 272.50 | 275.70 | 274.10 | 284.25 | 0.00 | 0.00% | 1.89 | 0 | 6 | 5.84 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/14/2026 3:59:56 PM EST |
| 150.00 | 267.75 | 270.70 | 269.23 | 272.10 | 0.00 | 0.00% | 1.79 | 0 | 36 | 5.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 3:59:56 PM EST |
| 155.00 | 261.90 | 265.70 | 263.80 | 258.75 | 0.00 | 0.00% | 1.70 | 0 | 11 | 5.17 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 3:59:56 PM EST |
| 160.00 | 257.55 | 260.70 | 259.13 | 266.59 | 0.00 | 0.00% | 1.62 | 0 | 19 | 5.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:56 PM EST |
| 165.00 | 252.90 | 255.70 | 254.30 | 220.30 | 0.00 | 0.00% | 1.54 | 0 | 24 | 5.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/14/2026 3:59:56 PM EST |
| 170.00 | 247.40 | 250.70 | 249.05 | 260.50 | 0.00 | 0.00% | 1.47 | 0 | 246 | 4.94 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 175.00 | 242.55 | 245.70 | 244.13 | 240.50 | 0.00 | 0.00% | 1.40 | 0 | 51 | 4.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:56 PM EST |
| 180.00 | 237.30 | 240.70 | 239.00 | 245.55 | 0.00 | 0.00% | 1.33 | 0 | 168 | 4.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:56 PM EST |
| 185.00 | 232.80 | 235.70 | 234.25 | 242.80 | 0.00 | 0.00% | 1.27 | 0 | 19 | 4.61 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 3:59:56 PM EST |
| 190.00 | 227.10 | 230.70 | 228.90 | 232.82 | +6.61 | +2.93% | 1.20 | 5 | 41 | 4.48 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 195.00 | 222.45 | 225.70 | 224.08 | 238.41 | 0.00 | 0.00% | 1.15 | 0 | 172 | 4.35 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 200.00 | 217.70 | 220.70 | 219.20 | 220.41 | -12.94 | -5.55% | 1.10 | 14 | 135 | 4.08 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 210.00 | 207.00 | 210.70 | 208.85 | 211.40 | +11.85 | +5.94% | 0.99 | 18 | 179 | 3.88 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 220.00 | 197.15 | 200.70 | 198.93 | 201.45 | -18.00 | -8.21% | 0.90 | 8 | 164 | 3.74 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 230.00 | 187.05 | 190.70 | 188.88 | 185.69 | 0.00 | 0.00% | 0.82 | 0 | 289 | 3.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:56 PM EST |
| 240.00 | 177.25 | 180.70 | 178.98 | 191.88 | 0.00 | 0.00% | 0.75 | 0 | 279 | 3.22 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 250.00 | 167.30 | 170.70 | 169.00 | 183.50 | 0.00 | 0.00% | 0.68 | 0 | 873 | 3.02 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 260.00 | 157.75 | 160.70 | 159.23 | 161.25 | -12.09 | -6.98% | 0.61 | 6 | 653 | 2.81 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 270.00 | 147.55 | 150.70 | 149.13 | 151.30 | -12.30 | -7.52% | 0.55 | 7 | 270 | 2.61 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 280.00 | 137.45 | 140.70 | 139.08 | 155.00 | 0.00 | 0.00% | 0.50 | 0 | 789 | 2.43 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 290.00 | 127.15 | 130.70 | 128.93 | 129.35 | -12.65 | -8.91% | 0.44 | 5 | 1,889 | 2.27 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 300.00 | 117.55 | 120.70 | 119.13 | 120.00 | -11.55 | -8.78% | 0.40 | 6 | 2,353 | 2.08 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 310.00 | 107.55 | 110.70 | 109.13 | 112.15 | -10.20 | -8.34% | 0.35 | 2 | 584 | 1.91 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 320.00 | 97.05 | 100.70 | 98.88 | 100.21 | -20.87 | -17.24% | 0.31 | 1 | 753 | 1.75 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 330.00 | 87.55 | 90.70 | 89.13 | 89.37 | -10.36 | -10.39% | 0.27 | 5 | 605 | 1.58 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 340.00 | 78.00 | 79.50 | 78.75 | 91.01 | 0.00 | 0.00% | 0.23 | 0 | 1,706 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 350.00 | 67.85 | 69.50 | 68.68 | 70.41 | -12.60 | -15.18% | 0.20 | 7 | 2,711 | 1.13 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 360.00 | 58.05 | 59.50 | 58.78 | 63.70 | -8.10 | -11.29% | 0.16 | 1 | 2,367 | 0.99 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 370.00 | 48.20 | 49.50 | 48.85 | 49.00 | -13.12 | -21.12% | 0.13 | 16 | 1,122 | 0.85 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 375.00 | 42.90 | 44.50 | 43.70 | 47.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.78 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 3:59:56 PM EST |
| 380.00 | 37.60 | 39.50 | 38.55 | 44.30 | -7.95 | -15.22% | 0.10 | 114 | 1,415 | 0.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 385.00 | 32.65 | 34.55 | 33.60 | 43.95 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:56 PM EST |
| 387.50 | 30.15 | 32.05 | 31.10 | % | 0.08 | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.04 | 9/14/2026 3:59:56 PM EST | |||
| 390.00 | 28.30 | 29.60 | 28.95 | 32.00 | -10.75 | -25.15% | 0.07 | 40 | 3,282 | 0.58 | 0.97 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 392.50 | 25.60 | 27.15 | 26.38 | % | 0.07 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.12 | 9/14/2026 3:59:56 PM EST | |||
| 395.00 | 22.90 | 24.75 | 23.83 | 37.97 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.51 | 0.94 | 0.01 | -0.17 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 397.50 | 20.95 | 22.35 | 21.65 | 22.60 | -11.30 | -33.34% | 0.05 | 16 | 31 | 0.49 | 0.91 | 0.01 | -0.23 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 400.00 | 18.80 | 20.00 | 19.40 | 19.30 | -14.20 | -42.39% | 0.05 | 196 | 7,562 | 0.45 | 0.88 | 0.01 | -0.29 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 402.50 | 16.45 | 17.80 | 17.13 | 19.90 | -9.63 | -32.62% | 0.04 | 35 | 26 | 0.37 | 0.85 | 0.02 | -0.36 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 405.00 | 14.45 | 15.55 | 15.00 | 15.75 | -13.21 | -45.62% | 0.04 | 115 | 131 | 0.38 | 0.81 | 0.02 | -0.43 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 407.50 | 12.45 | 13.50 | 12.98 | 13.75 | -11.42 | -45.38% | 0.03 | 130 | 78 | 0.38 | 0.76 | 0.02 | -0.49 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 410.00 | 10.60 | 11.60 | 11.10 | 11.60 | -12.29 | -51.45% | 0.03 | 358 | 4,499 | 0.37 | 0.71 | 0.02 | -0.56 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 412.50 | 9.10 | 9.85 | 9.48 | 10.15 | -10.80 | -51.56% | 0.02 | 61 | 176 | 0.37 | 0.65 | 0.02 | -0.61 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 415.00 | 7.75 | 8.25 | 8.00 | 8.55 | -10.34 | -54.74% | 0.02 | 543 | 452 | 0.37 | 0.59 | 0.03 | -0.65 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 417.50 | 6.25 | 6.80 | 6.53 | 6.80 | -10.56 | -60.83% | 0.02 | 177 | 231 | 0.37 | 0.52 | 0.03 | -0.67 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 420.00 | 5.00 | 5.40 | 5.20 | 5.40 | -10.10 | -65.17% | 0.01 | 759 | 7,978 | 0.37 | 0.45 | 0.03 | -0.68 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 422.50 | 4.10 | 4.50 | 4.30 | 4.34 | -8.93 | -67.30% | 0.01 | 454 | 239 | 0.36 | 0.39 | 0.03 | -0.67 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 425.00 | 3.05 | 3.60 | 3.33 | 3.60 | -7.35 | -67.13% | 0.01 | 1,549 | 816 | 0.36 | 0.33 | 0.02 | -0.64 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 427.50 | 2.52 | 2.83 | 2.68 | 2.72 | -6.43 | -70.28% | 0.01 | 1,680 | 368 | 0.36 | 0.27 | 0.02 | -0.60 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 430.00 | 1.94 | 2.10 | 2.02 | 2.00 | -6.61 | -76.78% | 0.00 | 1,872 | 15,168 | 0.36 | 0.22 | 0.02 | -0.55 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 432.50 | 1.45 | 1.70 | 1.58 | 1.61 | -5.59 | -77.64% | 0.00 | 1,701 | 725 | 0.36 | 0.18 | 0.02 | -0.49 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 435.00 | 1.08 | 1.23 | 1.16 | 1.16 | -4.99 | -81.14% | 0.00 | 1,808 | 1,425 | 0.36 | 0.14 | 0.02 | -0.43 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 437.50 | 0.80 | 0.92 | 0.86 | 0.95 | -4.18 | -81.49% | 0.00 | 329 | 1,795 | 0.36 | 0.11 | 0.01 | -0.37 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 440.00 | 0.59 | 0.68 | 0.64 | 0.64 | -3.46 | -84.39% | 0.00 | 1,946 | 9,118 | 0.36 | 0.09 | 0.01 | -0.32 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 442.50 | 0.42 | 0.51 | 0.47 | 0.47 | -2.94 | -86.22% | 0.00 | 240 | 915 | 0.36 | 0.07 | 0.01 | -0.27 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 445.00 | 0.31 | 0.38 | 0.35 | 0.38 | -2.37 | -86.19% | 0.00 | 507 | 2,427 | 0.37 | 0.05 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 447.50 | 0.23 | 0.30 | 0.27 | 0.30 | -1.86 | -86.12% | 0.00 | 145 | 909 | 0.37 | 0.04 | 0.01 | -0.18 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 450.00 | 0.18 | 0.21 | 0.20 | 0.20 | -1.55 | -88.58% | 0.00 | 1,862 | 10,159 | 0.38 | 0.03 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 452.50 | 0.11 | 0.18 | 0.15 | 0.16 | -1.21 | -88.33% | 0.00 | 120 | 415 | 0.38 | 0.02 | 0.00 | -0.11 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 455.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.92 | -89.32% | 0.00 | 252 | 974 | 0.38 | 0.02 | 0.00 | -0.09 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 457.50 | 0.06 | 0.11 | 0.09 | 0.09 | -0.64 | -87.68% | 0.00 | 28 | 55 | 0.39 | 0.01 | 0.00 | -0.07 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 460.00 | 0.06 | 0.09 | 0.08 | 0.05 | -0.60 | -92.31% | 0.00 | 322 | 5,127 | 0.39 | 0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 462.50 | 0.01 | 0.14 | 0.08 | 0.06 | -0.45 | -88.24% | 0.00 | 26 | 53 | 0.40 | 0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 465.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.34 | -94.45% | 0.00 | 1,519 | 1,609 | 0.39 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 467.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.28 | -93.34% | 0.00 | 1 | 28 | 0.43 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 470.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 0.00 | 149 | 8,305 | 0.43 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 472.50 | 0.00 | 0.11 | 0.06 | 0.11 | -0.11 | -50.00% | 0.00 | 7 | 54 | 0.52 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 3 | 207 | 0.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 477.50 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 480.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 207 | 7,557 | 0.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 482.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 485.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 487.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 490.00 | 0.01 | 0.06 | 0.04 | 0.10 | +0.07 | +233.34% | 0.00 | 4 | 2,307 | 0.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 492.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 495.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 497.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 31 | 5,384 | 0.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 3,377 | 0.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 869 | 0.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 530.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,167 | 0.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 1,331 | 0.99 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 550.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,617 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:56 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.98 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:56 PM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:56 PM EST |
| 580.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:56 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 995 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 3:59:56 PM EST |
| 610.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 620.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 3:59:56 PM EST |
| 630.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:56 PM EST |
| 640.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 3:59:56 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 1 | 963 | 1.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 958 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 670.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 1,770 | 1.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,669 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 3,553 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,422 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 986 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,379 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 865 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,061 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,035 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 977 | 2.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 2.33 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,986 | 2.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,330 | 2.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 116 | 3,876 | 1.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,892 | 1.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12,461 | 1.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,694 | 1.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,610 | 1.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,563 | 1.33 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,640 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,049 | 1.13 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 6,086 | 1.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,923 | 1.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 320.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 9,676 | 0.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 7,700 | 0.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 340.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 7,412 | 0.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 350.00 | 0.03 | 0.05 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 51 | 7,559 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 360.00 | 0.06 | 0.12 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 570 | 5,279 | 0.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 370.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 522 | 6,781 | 0.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 375.00 | 0.12 | 0.15 | 0.14 | 0.12 | +0.05 | +71.43% | 0.00 | 260 | 1,143 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 380.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.06 | +54.55% | 0.00 | 592 | 9,551 | 0.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 385.00 | 0.22 | 0.27 | 0.25 | 0.24 | +0.10 | +71.43% | 0.00 | 959 | 1,357 | 0.44 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 387.50 | 0.28 | 0.37 | 0.33 | 0.20 | +0.03 | +17.65% | 0.00 | 311 | 11 | 0.44 | -0.01 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 390.00 | 0.36 | 0.43 | 0.40 | 0.39 | +0.18 | +85.72% | 0.00 | 809 | 5,303 | 0.41 | -0.03 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 392.50 | 0.46 | 0.54 | 0.50 | 0.42 | +0.16 | +61.54% | 0.00 | 59 | 37 | 0.40 | -0.04 | 0.01 | -0.12 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 395.00 | 0.61 | 0.69 | 0.65 | 0.63 | +0.35 | +125.00% | 0.00 | 344 | 770 | 0.39 | -0.06 | 0.01 | -0.17 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 397.50 | 0.79 | 0.89 | 0.84 | 0.79 | +0.42 | +113.52% | 0.00 | 98 | 847 | 0.38 | -0.09 | 0.01 | -0.23 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 400.00 | 1.05 | 1.16 | 1.11 | 1.05 | +0.61 | +138.64% | 0.00 | 2,762 | 25,452 | 0.38 | -0.12 | 0.01 | -0.29 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 402.50 | 1.33 | 1.54 | 1.44 | 1.44 | +0.85 | +144.07% | 0.00 | 229 | 658 | 0.37 | -0.15 | 0.02 | -0.36 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 405.00 | 1.78 | 1.96 | 1.87 | 1.94 | +1.25 | +181.16% | 0.00 | 1,338 | 1,039 | 0.36 | -0.19 | 0.02 | -0.43 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 407.50 | 2.21 | 2.60 | 2.41 | 2.39 | +1.52 | +174.72% | 0.01 | 236 | 414 | 0.36 | -0.24 | 0.02 | -0.49 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 410.00 | 2.83 | 3.10 | 2.97 | 3.00 | +1.95 | +185.72% | 0.01 | 1,685 | 13,500 | 0.35 | -0.29 | 0.02 | -0.56 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 412.50 | 3.60 | 4.00 | 3.80 | 3.57 | +2.17 | +155.00% | 0.01 | 323 | 342 | 0.35 | -0.35 | 0.02 | -0.61 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 415.00 | 4.55 | 5.00 | 4.78 | 4.57 | +2.84 | +164.17% | 0.01 | 603 | 2,000 | 0.35 | -0.41 | 0.03 | -0.65 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 417.50 | 5.65 | 6.25 | 5.95 | 5.80 | +3.63 | +167.29% | 0.01 | 431 | 573 | 0.35 | -0.48 | 0.03 | -0.67 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 420.00 | 6.90 | 7.60 | 7.25 | 7.20 | +4.56 | +172.73% | 0.02 | 1,757 | 11,204 | 0.35 | -0.55 | 0.03 | -0.68 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 422.50 | 8.25 | 9.00 | 8.63 | 8.50 | +5.25 | +161.54% | 0.02 | 142 | 272 | 0.34 | -0.61 | 0.03 | -0.67 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 425.00 | 9.80 | 10.70 | 10.25 | 10.00 | +6.00 | +150.00% | 0.02 | 269 | 1,210 | 0.33 | -0.67 | 0.02 | -0.64 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 427.50 | 11.55 | 12.65 | 12.10 | 11.35 | +6.47 | +132.59% | 0.03 | 181 | 347 | 0.34 | -0.73 | 0.02 | -0.60 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 430.00 | 13.45 | 14.45 | 13.95 | 13.20 | +7.25 | +121.85% | 0.03 | 218 | 5,609 | 0.33 | -0.78 | 0.02 | -0.55 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 432.50 | 15.30 | 16.50 | 15.90 | 15.22 | +8.09 | +113.47% | 0.04 | 197 | 596 | 0.33 | -0.82 | 0.02 | -0.49 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 435.00 | 17.35 | 18.85 | 18.10 | 17.25 | +8.63 | +100.12% | 0.04 | 148 | 843 | 0.32 | -0.86 | 0.02 | -0.43 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 437.50 | 19.55 | 21.05 | 20.30 | 19.32 | +9.27 | +92.24% | 0.05 | 111 | 306 | 0.29 | -0.89 | 0.01 | -0.37 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 440.00 | 21.85 | 23.25 | 22.55 | 21.68 | +9.68 | +80.67% | 0.05 | 11 | 11,466 | 0.40 | -0.91 | 0.01 | -0.32 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 442.50 | 23.15 | 26.80 | 24.98 | 12.47 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.48 | -0.93 | 0.01 | -0.27 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 445.00 | 25.55 | 28.95 | 27.25 | 23.73 | +8.43 | +55.10% | 0.06 | 8 | 19 | 0.48 | -0.95 | 0.01 | -0.22 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 447.50 | 28.95 | 30.95 | 29.95 | 24.70 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.52 | -0.96 | 0.01 | -0.18 | 9/10/2026 | 9/14/2026 3:59:56 PM EST |
| 450.00 | 31.40 | 32.85 | 32.13 | 28.69 | +9.50 | +49.51% | 0.07 | 6 | 1,756 | 0.47 | -0.97 | 0.00 | -0.14 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 452.50 | 32.90 | 35.85 | 34.38 | 22.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.98 | 0.00 | -0.11 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 455.00 | 36.35 | 38.30 | 37.33 | 39.73 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.58 | -0.98 | 0.00 | -0.09 | 8/31/2026 | 9/14/2026 3:59:56 PM EST |
| 457.50 | 38.85 | 40.70 | 39.78 | % | 0.09 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.07 | 9/14/2026 3:59:56 PM EST | |||
| 460.00 | 41.30 | 42.70 | 42.00 | 40.85 | +14.27 | +53.69% | 0.09 | 21 | 508 | 0.58 | -0.99 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 462.50 | 42.80 | 45.75 | 44.28 | % | 0.10 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 9/14/2026 3:59:56 PM EST | |||
| 465.00 | 46.30 | 48.25 | 47.28 | 35.80 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.67 | -1.00 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 3:59:56 PM EST |
| 467.50 | 48.80 | 50.45 | 49.63 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 9/14/2026 3:59:56 PM EST | |||
| 470.00 | 51.30 | 52.75 | 52.03 | 47.35 | +10.14 | +27.26% | 0.11 | 1 | 169 | 0.72 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 472.50 | 53.80 | 55.75 | 54.78 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 9/14/2026 3:59:56 PM EST | |||
| 475.00 | 56.30 | 58.25 | 57.28 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 477.50 | 58.80 | 60.50 | 59.65 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 480.00 | 61.30 | 63.05 | 62.18 | 48.63 | 0.00 | 0.00% | 0.13 | 0 | 208 | 0.84 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 482.50 | 63.80 | 65.55 | 64.68 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 485.00 | 66.30 | 68.25 | 67.28 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 487.50 | 68.80 | 70.75 | 69.78 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 490.00 | 71.30 | 72.90 | 72.10 | 53.49 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.92 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:56 PM EST |
| 492.50 | 72.60 | 76.05 | 74.33 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 495.00 | 75.05 | 78.20 | 76.63 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 497.50 | 77.55 | 80.55 | 79.05 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 500.00 | 80.15 | 82.90 | 81.53 | 67.33 | 0.00 | 0.00% | 0.16 | 0 | 62 | 1.05 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 3:59:56 PM EST |
| 510.00 | 90.05 | 92.95 | 91.50 | 134.10 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/14/2026 3:59:56 PM EST |
| 520.00 | 100.05 | 103.10 | 101.58 | 88.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/14/2026 3:59:56 PM EST |
| 530.00 | 110.05 | 113.50 | 111.78 | 144.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/14/2026 3:59:56 PM EST |
| 540.00 | 120.05 | 123.05 | 121.55 | 125.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/14/2026 3:59:56 PM EST |
| 550.00 | 130.05 | 133.30 | 131.68 | 148.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 3:59:56 PM EST |
| 560.00 | 140.05 | 143.00 | 141.53 | 176.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/14/2026 3:59:56 PM EST |
| 570.00 | 150.05 | 152.95 | 151.50 | 154.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:56 PM EST |
| 580.00 | 160.05 | 163.30 | 161.68 | 187.97 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/14/2026 3:59:56 PM EST |
| 590.00 | 170.05 | 173.20 | 171.63 | 192.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/14/2026 3:59:56 PM EST |
| 600.00 | 180.05 | 183.30 | 181.68 | 201.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 3:59:56 PM EST |
| 610.00 | 190.05 | 193.25 | 191.65 | 197.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/14/2026 3:59:56 PM EST |
| 620.00 | 200.05 | 203.40 | 201.73 | 203.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/14/2026 3:59:56 PM EST |
| 630.00 | 210.05 | 213.10 | 211.58 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 640.00 | 220.00 | 223.15 | 221.58 | 208.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/14/2026 3:59:56 PM EST |
| 650.00 | 230.00 | 233.30 | 231.65 | 223.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/14/2026 3:59:56 PM EST |
| 660.00 | 240.00 | 243.45 | 241.73 | 253.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/14/2026 3:59:56 PM EST |
| 670.00 | 250.00 | 253.45 | 251.73 | 243.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/14/2026 3:59:56 PM EST |
| 680.00 | 260.00 | 263.10 | 261.55 | 270.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/14/2026 3:59:56 PM EST |