Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $275.06 as of 11/21/2025 9:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 228.15 | 231.35 | 229.75 | 264.25 | 0.00 | 0.00% | 5.11 | 0 | 122 | 2.67 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 223.15 | 226.35 | 224.75 | 229.12 | 0.00 | 0.00% | 4.50 | 0 | 722 | 2.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 218.15 | 222.10 | 220.13 | 182.95 | 0.00 | 0.00% | 4.00 | 0 | 18 | 2.42 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 11/21/2025 4:00:01 PM EST |
| 60.00 | 214.05 | 216.40 | 215.23 | 241.00 | 0.00 | 0.00% | 3.59 | 0 | 48 | 2.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:01 PM EST |
| 65.00 | 209.15 | 211.40 | 210.28 | 115.58 | 0.00 | 0.00% | 3.24 | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 204.20 | 206.00 | 205.10 | 211.00 | 0.00 | 0.00% | 2.93 | 0 | 235 | 1.90 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 75.00 | 199.20 | 201.40 | 200.30 | 216.50 | 0.00 | 0.00% | 2.67 | 0 | 77 | 1.81 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 80.00 | 194.25 | 196.45 | 195.35 | 210.00 | 0.00 | 0.00% | 2.44 | 0 | 86 | 1.72 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:01 PM EST |
| 85.00 | 189.25 | 191.45 | 190.35 | 202.50 | 0.00 | 0.00% | 2.24 | 0 | 446 | 1.63 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:01 PM EST |
| 90.00 | 184.30 | 186.10 | 185.20 | 211.75 | 0.00 | 0.00% | 2.06 | 0 | 179 | 1.56 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:01 PM EST |
| 95.00 | 179.35 | 181.10 | 180.23 | 185.88 | 0.00 | 0.00% | 1.90 | 0 | 134 | 1.48 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 100.00 | 174.40 | 176.15 | 175.28 | 181.95 | 0.00 | 0.00% | 1.75 | 0 | 3,562 | 1.41 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 105.00 | 169.45 | 171.20 | 170.33 | 172.63 | 0.00 | 0.00% | 1.62 | 0 | 210 | 1.35 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 110.00 | 164.50 | 166.25 | 165.38 | 171.66 | 0.00 | 0.00% | 1.50 | 0 | 878 | 1.30 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 115.00 | 159.55 | 161.30 | 160.43 | 155.00 | -12.03 | -7.21% | 1.40 | 1 | 157 | 1.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 120.00 | 154.60 | 156.35 | 155.48 | 161.75 | 0.00 | 0.00% | 1.30 | 0 | 1,202 | 1.18 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 125.00 | 149.65 | 151.40 | 150.53 | 159.25 | 0.00 | 0.00% | 1.20 | 0 | 510 | 1.13 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 130.00 | 144.70 | 146.45 | 145.58 | 151.00 | 0.00 | 0.00% | 1.12 | 0 | 1,033 | 1.08 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 135.00 | 139.80 | 141.50 | 140.65 | 157.50 | 0.00 | 0.00% | 1.04 | 0 | 598 | 1.03 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 140.00 | 134.85 | 136.55 | 135.70 | 132.00 | -20.80 | -13.62% | 0.97 | 4 | 1,172 | 0.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 145.00 | 129.90 | 131.90 | 130.90 | 157.02 | 0.00 | 0.00% | 0.90 | 0 | 727 | 0.94 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:01 PM EST |
| 150.00 | 125.00 | 126.70 | 125.85 | 130.34 | 0.00 | 0.00% | 0.84 | 0 | 2,035 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 155.00 | 120.10 | 122.05 | 121.08 | 129.20 | 0.00 | 0.00% | 0.78 | 0 | 1,002 | 0.90 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 115.15 | 117.15 | 116.15 | 108.40 | -19.60 | -15.32% | 0.73 | 2 | 3,441 | 0.88 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 110.25 | 112.25 | 111.25 | 114.00 | 0.00 | 0.00% | 0.67 | 0 | 617 | 0.84 | 1.00 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 105.40 | 107.35 | 106.38 | 105.73 | -16.94 | -13.81% | 0.63 | 5 | 4,628 | 0.81 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 100.50 | 102.15 | 101.33 | 95.46 | -11.84 | -11.04% | 0.58 | 3 | 4,446 | 0.73 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 180.00 | 95.60 | 97.30 | 96.45 | 97.80 | -4.55 | -4.45% | 0.54 | 21 | 5,351 | 0.70 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 90.75 | 92.45 | 91.60 | 87.58 | -8.45 | -8.80% | 0.50 | 2 | 2,401 | 0.67 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 85.95 | 87.40 | 86.68 | 91.36 | 0.00 | 0.00% | 0.46 | 0 | 3,335 | 0.68 | 0.98 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 81.15 | 83.25 | 82.20 | 76.85 | -12.55 | -14.04% | 0.42 | 10 | 2,093 | 0.46 | 0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 200.00 | 76.35 | 77.75 | 77.05 | 77.05 | -5.21 | -6.34% | 0.39 | 38 | 9,476 | 0.47 | 0.97 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 66.90 | 68.40 | 67.65 | 68.85 | -10.39 | -13.12% | 0.32 | 8 | 6,021 | 0.47 | 0.95 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 57.75 | 59.35 | 58.55 | 60.03 | -14.38 | -19.33% | 0.27 | 43 | 7,638 | 0.46 | 0.91 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 49.05 | 50.60 | 49.83 | 51.08 | -2.72 | -5.06% | 0.22 | 116 | 5,146 | 0.45 | 0.87 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 40.55 | 42.40 | 41.48 | 44.48 | -1.97 | -4.25% | 0.17 | 61 | 6,268 | 0.43 | 0.82 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 32.85 | 34.85 | 33.85 | 36.61 | -0.26 | -0.71% | 0.14 | 236 | 7,128 | 0.43 | 0.75 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 26.85 | 27.65 | 27.25 | 26.85 | -3.40 | -11.24% | 0.10 | 92 | 3,415 | 0.42 | 0.67 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 21.05 | 22.05 | 21.55 | 21.50 | -1.90 | -8.12% | 0.08 | 407 | 4,015 | 0.42 | 0.59 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 16.00 | 17.00 | 16.50 | 15.95 | -2.75 | -14.71% | 0.06 | 351 | 7,549 | 0.42 | 0.50 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 12.00 | 13.05 | 12.53 | 12.35 | -2.13 | -14.71% | 0.04 | 463 | 5,246 | 0.42 | 0.42 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 9.00 | 9.60 | 9.30 | 9.35 | -1.60 | -14.62% | 0.03 | 1,020 | 11,285 | 0.42 | 0.34 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 6.55 | 7.25 | 6.90 | 6.79 | -1.56 | -18.69% | 0.02 | 2,059 | 5,312 | 0.42 | 0.27 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 4.80 | 5.15 | 4.98 | 4.85 | -1.14 | -19.04% | 0.02 | 292 | 5,804 | 0.42 | 0.21 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 330.00 | 3.60 | 4.00 | 3.80 | 3.60 | -0.91 | -20.18% | 0.01 | 217 | 5,468 | 0.43 | 0.16 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 340.00 | 2.42 | 2.97 | 2.70 | 2.63 | -0.92 | -25.92% | 0.01 | 1,324 | 2,579 | 0.43 | 0.13 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 350.00 | 1.77 | 2.21 | 1.99 | 1.95 | -0.54 | -21.69% | 0.01 | 147 | 4,529 | 0.43 | 0.09 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 360.00 | 1.21 | 1.65 | 1.43 | 1.44 | -0.60 | -29.42% | 0.00 | 55 | 1,631 | 0.44 | 0.07 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 370.00 | 0.89 | 1.40 | 1.15 | 1.13 | -0.44 | -28.03% | 0.00 | 21 | 3,534 | 0.45 | 0.05 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 380.00 | 0.65 | 1.15 | 0.90 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.46 | 0.04 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 390.00 | 0.38 | 0.70 | 0.54 | 0.62 | -0.22 | -26.19% | 0.00 | 38 | 264 | 0.45 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 400.00 | 0.20 | 0.57 | 0.39 | 0.45 | -0.13 | -22.42% | 0.00 | 8 | 1,240 | 0.45 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 410.00 | 0.04 | 0.42 | 0.23 | 0.41 | +0.15 | +57.70% | 0.00 | 14 | 675 | 0.42 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 420.00 | 0.05 | 0.36 | 0.21 | 0.30 | -0.15 | -33.34% | 0.00 | 14 | 3,570 | 0.44 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 430.00 | 0.01 | 0.69 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.47 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 440.00 | 0.10 | 0.61 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.52 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,661 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 50.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 5,499 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 55.00 | 0.04 | 0.05 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 25 | 3,348 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.09 | +0.04 | +80.00% | 0.00 | 24 | 5,888 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 15 | 1,177 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.33 | 0.19 | 0.11 | +0.04 | +57.15% | 0.00 | 3 | 18,022 | 1.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 5,887 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 80.00 | 0.01 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16,789 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 0.67 | 0.36 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17,442 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 90.00 | 0.01 | 0.40 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,129 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 10 | 4,158 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 100.00 | 0.01 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9,023 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 105.00 | 0.03 | 0.20 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 110.00 | 0.04 | 0.20 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,404 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 115.00 | 0.10 | 0.54 | 0.32 | 0.25 | +0.09 | +56.25% | 0.00 | 1 | 3,108 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 36 | 8,168 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 0.47 | 0.29 | 0.18 | -0.05 | -21.74% | 0.00 | 200 | 4,766 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 130.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 10,358 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 135.00 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5,145 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 140.00 | 0.01 | 0.52 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13,883 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 145.00 | 0.19 | 0.51 | 0.35 | 0.26 | -0.04 | -13.34% | 0.00 | 221 | 8,839 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 150.00 | 0.08 | 0.42 | 0.25 | 0.35 | +0.11 | +45.84% | 0.00 | 10 | 21,232 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 155.00 | 0.15 | 0.53 | 0.34 | 0.40 | +0.04 | +11.12% | 0.00 | 2 | 3,654 | 0.69 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 0.17 | 0.69 | 0.43 | 0.50 | +0.01 | +2.05% | 0.00 | 26 | 10,907 | 0.67 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 0.18 | 0.75 | 0.47 | 0.55 | +0.19 | +52.78% | 0.00 | 2 | 8,158 | 0.65 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 0.30 | 0.67 | 0.49 | 0.58 | +0.15 | +34.89% | 0.00 | 12 | 18,813 | 0.63 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 0.30 | 0.78 | 0.54 | 0.78 | +0.29 | +59.19% | 0.00 | 14 | 10,806 | 0.60 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 180.00 | 0.52 | 0.76 | 0.64 | 0.68 | +0.03 | +4.62% | 0.00 | 37 | 20,367 | 0.59 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 0.65 | 1.21 | 0.93 | 1.01 | +0.17 | +20.24% | 0.01 | 8 | 3,697 | 0.60 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 0.75 | 1.27 | 1.01 | 1.19 | +0.29 | +32.23% | 0.01 | 27 | 8,169 | 0.58 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 0.97 | 1.30 | 1.14 | 1.45 | +0.45 | +45.00% | 0.01 | 26 | 4,292 | 0.56 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 200.00 | 1.10 | 1.44 | 1.27 | 1.20 | -0.05 | -4.00% | 0.01 | 10,804 | 22,700 | 0.54 | -0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 1.63 | 2.05 | 1.84 | 1.46 | -0.32 | -17.98% | 0.01 | 203 | 6,936 | 0.51 | -0.05 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 2.48 | 2.80 | 2.64 | 2.35 | +0.19 | +8.80% | 0.01 | 28 | 8,628 | 0.49 | -0.09 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 3.30 | 4.35 | 3.83 | 3.56 | -0.09 | -2.47% | 0.02 | 462 | 7,355 | 0.47 | -0.13 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 4.75 | 5.60 | 5.18 | 5.15 | -0.11 | -2.10% | 0.02 | 778 | 7,245 | 0.45 | -0.18 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 7.15 | 8.25 | 7.70 | 7.90 | +0.05 | +0.64% | 0.03 | 965 | 6,339 | 0.44 | -0.25 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 10.20 | 11.50 | 10.85 | 11.05 | +0.60 | +5.75% | 0.04 | 761 | 6,484 | 0.43 | -0.33 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 14.00 | 15.75 | 14.88 | 14.30 | -0.03 | -0.21% | 0.06 | 1,719 | 6,567 | 0.43 | -0.41 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 19.10 | 20.75 | 19.93 | 19.10 | +0.51 | +2.75% | 0.07 | 137 | 2,971 | 0.42 | -0.50 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 24.90 | 26.75 | 25.83 | 25.09 | +1.69 | +7.23% | 0.09 | 44 | 3,271 | 0.42 | -0.58 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 31.85 | 33.70 | 32.78 | 32.93 | +1.53 | +4.88% | 0.11 | 225 | 3,472 | 0.42 | -0.66 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 39.55 | 41.70 | 40.63 | 38.53 | +2.63 | +7.33% | 0.13 | 25 | 517 | 0.43 | -0.73 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 47.90 | 49.60 | 48.75 | 39.61 | 0.00 | 0.00% | 0.15 | 0 | 252 | 0.43 | -0.79 | 0.01 | -0.12 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 330.00 | 56.75 | 58.65 | 57.70 | 63.50 | +12.15 | +23.67% | 0.17 | 2 | 234 | 0.44 | -0.84 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 340.00 | 65.90 | 67.75 | 66.83 | 52.20 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.45 | -0.87 | 0.00 | -0.09 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 350.00 | 75.35 | 77.05 | 76.20 | 58.55 | 0.00 | 0.00% | 0.22 | 0 | 63 | 0.45 | -0.91 | 0.00 | -0.07 | 11/10/2025 | 11/21/2025 4:00:01 PM EST |
| 360.00 | 85.00 | 86.60 | 85.80 | 73.03 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.52 | -0.93 | 0.00 | -0.06 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 370.00 | 94.75 | 96.25 | 95.50 | 89.02 | 0.00 | 0.00% | 0.26 | 0 | 75 | 0.54 | -0.95 | 0.00 | -0.05 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 380.00 | 104.60 | 106.05 | 105.33 | 86.38 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.56 | -0.96 | 0.00 | -0.03 | 10/21/2025 | 11/21/2025 4:00:01 PM EST |
| 390.00 | 114.20 | 115.95 | 115.08 | % | 0.30 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 11/21/2025 4:00:01 PM EST | |||
| 400.00 | 124.20 | 125.90 | 125.05 | 104.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 11/5/2025 | 11/21/2025 4:00:01 PM EST |
| 410.00 | 134.20 | 135.90 | 135.05 | 104.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 4:00:01 PM EST |
| 420.00 | 143.80 | 145.95 | 144.88 | 116.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 11/21/2025 4:00:01 PM EST |
| 430.00 | 154.20 | 155.95 | 155.08 | % | 0.36 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 440.00 | 164.20 | 165.95 | 165.08 | 153.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |