Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $341.64 as of 1/16/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 185.50 | 189.20 | 187.35 | 187.82 | -4.18 | -2.18% | 1.21 | 9 | 6 | 3.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 160.00 | 181.10 | 184.30 | 182.70 | 182.63 | +19.86 | +12.21% | 1.14 | 2 | 31 | 3.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 165.00 | 175.50 | 179.35 | 177.43 | 126.17 | 0.00 | 0.00% | 1.08 | 0 | 14 | 3.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 170.00 | 170.50 | 173.80 | 172.15 | 172.58 | +7.58 | +4.60% | 1.01 | 1 | 18 | 3.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 175.00 | 165.50 | 169.30 | 167.40 | 116.28 | 0.00 | 0.00% | 0.96 | 0 | 19 | 2.91 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 180.00 | 160.50 | 164.00 | 162.25 | 162.34 | 0.00 | 0.00% | 0.90 | 0 | 16 | 2.80 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 185.00 | 155.50 | 158.85 | 157.18 | 106.35 | 0.00 | 0.00% | 0.85 | 0 | 17 | 2.69 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 190.00 | 150.50 | 154.30 | 152.40 | 127.81 | 0.00 | 0.00% | 0.80 | 0 | 17 | 2.59 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 195.00 | 145.55 | 149.30 | 147.43 | 96.36 | 0.00 | 0.00% | 0.76 | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 200.00 | 140.55 | 144.40 | 142.48 | 121.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 205.00 | 135.55 | 139.35 | 137.45 | 93.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:59 PM EST |
| 210.00 | 130.55 | 134.20 | 132.38 | 139.41 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 215.00 | 125.55 | 129.30 | 127.43 | 78.21 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:59 PM EST |
| 220.00 | 120.55 | 124.40 | 122.48 | 125.23 | +50.46 | +67.49% | 0.56 | 1 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 225.00 | 115.90 | 119.40 | 117.65 | 100.85 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 230.00 | 110.55 | 114.20 | 112.38 | 98.57 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 235.00 | 105.55 | 108.85 | 107.20 | 89.78 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 240.00 | 100.55 | 103.90 | 102.23 | 84.68 | 0.00 | 0.00% | 0.43 | 0 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 245.00 | 95.90 | 98.90 | 97.40 | 104.26 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 250.00 | 90.90 | 93.90 | 92.40 | 93.80 | +17.60 | +23.10% | 0.37 | 4 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 255.00 | 85.90 | 88.90 | 87.40 | 47.97 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:59 PM EST |
| 260.00 | 81.50 | 83.55 | 82.53 | 85.55 | +18.77 | +28.11% | 0.32 | 1 | 215 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 265.00 | 75.90 | 78.90 | 77.40 | 78.50 | -7.90 | -9.15% | 0.29 | 1 | 38 | 1.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 270.00 | 70.95 | 73.95 | 72.45 | 73.55 | +1.66 | +2.31% | 0.27 | 4 | 34 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 275.00 | 65.90 | 68.95 | 67.43 | 68.70 | -6.80 | -9.01% | 0.25 | 8 | 28 | 1.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 277.50 | 63.35 | 66.45 | 64.90 | 73.95 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 280.00 | 60.70 | 63.70 | 62.20 | 65.92 | +3.92 | +6.33% | 0.22 | 10 | 151 | 1.02 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 282.50 | 58.35 | 61.45 | 59.90 | 51.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 285.00 | 55.90 | 58.95 | 57.43 | 66.50 | 0.00 | 0.00% | 0.20 | 0 | 96 | 1.01 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 287.50 | 53.50 | 56.50 | 55.00 | 60.30 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.97 | 1.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 290.00 | 51.95 | 53.85 | 52.90 | 52.67 | +0.57 | +1.10% | 0.18 | 185 | 251 | 0.93 | 1.00 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 292.50 | 48.45 | 51.50 | 49.98 | 36.24 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.90 | 0.99 | 0.00 | -0.05 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 295.00 | 46.70 | 48.80 | 47.75 | 47.70 | -2.17 | -4.36% | 0.16 | 34 | 298 | 0.82 | 0.99 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 297.50 | 43.50 | 46.55 | 45.03 | 45.35 | -6.65 | -12.79% | 0.15 | 17 | 15 | 0.83 | 0.99 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 300.00 | 41.70 | 43.55 | 42.63 | 43.41 | +0.81 | +1.91% | 0.14 | 48 | 154 | 0.71 | 0.99 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 302.50 | 38.45 | 41.60 | 40.03 | 39.84 | -1.04 | -2.55% | 0.13 | 10 | 30 | 0.77 | 0.98 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 305.00 | 36.10 | 39.00 | 37.55 | 38.00 | 0.00 | 0.00% | 0.12 | 17 | 484 | 0.57 | 0.98 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 307.50 | 33.60 | 36.70 | 35.15 | 37.43 | -1.57 | -4.03% | 0.11 | 11 | 16 | 0.70 | 0.97 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 310.00 | 31.35 | 34.05 | 32.70 | 32.28 | -3.21 | -9.05% | 0.11 | 41 | 828 | 0.66 | 0.96 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 312.50 | 28.80 | 31.85 | 30.33 | 30.05 | -3.38 | -10.12% | 0.10 | 25 | 29 | 0.64 | 0.95 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 315.00 | 27.05 | 28.55 | 27.80 | 27.94 | -1.36 | -4.65% | 0.09 | 81 | 363 | 0.51 | 0.94 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 317.50 | 24.80 | 26.40 | 25.60 | 25.76 | -0.29 | -1.12% | 0.08 | 50 | 121 | 0.32 | 0.92 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 320.00 | 22.00 | 24.70 | 23.35 | 23.00 | -0.41 | -1.76% | 0.07 | 172 | 1,386 | 0.45 | 0.91 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 322.50 | 20.05 | 22.20 | 21.13 | 20.80 | +0.22 | +1.07% | 0.07 | 58 | 313 | 0.32 | 0.88 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 325.00 | 17.55 | 19.10 | 18.33 | 19.00 | -1.05 | -5.24% | 0.06 | 149 | 712 | 0.30 | 0.86 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 327.50 | 16.15 | 17.05 | 16.60 | 16.40 | -1.60 | -8.89% | 0.05 | 57 | 542 | 0.34 | 0.83 | 0.02 | -0.36 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 330.00 | 14.10 | 15.05 | 14.58 | 14.20 | -0.15 | -1.05% | 0.04 | 132 | 1,209 | 0.34 | 0.79 | 0.02 | -0.39 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 332.50 | 12.05 | 13.00 | 12.53 | 12.93 | +0.01 | +0.08% | 0.04 | 45 | 401 | 0.33 | 0.75 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 335.00 | 10.70 | 11.35 | 11.03 | 10.91 | -0.49 | -4.30% | 0.03 | 128 | 775 | 0.34 | 0.70 | 0.02 | -0.44 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 337.50 | 9.10 | 9.55 | 9.33 | 9.00 | -1.00 | -10.00% | 0.03 | 84 | 1,127 | 0.34 | 0.64 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 340.00 | 7.70 | 7.90 | 7.80 | 7.81 | -0.49 | -5.91% | 0.02 | 529 | 968 | 0.34 | 0.58 | 0.03 | -0.48 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 342.50 | 6.35 | 6.60 | 6.48 | 6.45 | -0.70 | -9.79% | 0.02 | 1,414 | 591 | 0.34 | 0.52 | 0.03 | -0.48 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 345.00 | 5.25 | 5.45 | 5.35 | 5.36 | -0.69 | -11.41% | 0.02 | 13,059 | 103,887 | 0.34 | 0.45 | 0.02 | -0.48 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 347.50 | 4.15 | 4.45 | 4.30 | 4.35 | -0.65 | -13.00% | 0.01 | 1,865 | 1,321 | 0.34 | 0.39 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 350.00 | 3.45 | 3.65 | 3.55 | 3.57 | -0.66 | -15.61% | 0.01 | 6,646 | 3,914 | 0.34 | 0.34 | 0.02 | -0.44 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 352.50 | 2.64 | 3.00 | 2.82 | 2.86 | -0.44 | -13.34% | 0.01 | 817 | 2,237 | 0.34 | 0.29 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 355.00 | 2.22 | 2.52 | 2.37 | 2.40 | -0.53 | -18.09% | 0.01 | 1,999 | 890 | 0.35 | 0.25 | 0.02 | -0.39 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 357.50 | 1.84 | 1.99 | 1.92 | 1.84 | -0.61 | -24.90% | 0.01 | 613 | 804 | 0.35 | 0.21 | 0.02 | -0.37 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 360.00 | 1.47 | 1.63 | 1.55 | 1.55 | -0.37 | -19.28% | 0.00 | 1,803 | 2,495 | 0.36 | 0.18 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 362.50 | 1.24 | 1.38 | 1.31 | 1.30 | -0.44 | -25.29% | 0.00 | 270 | 218 | 0.37 | 0.15 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 365.00 | 1.04 | 1.10 | 1.07 | 1.11 | -0.19 | -14.62% | 0.00 | 2,993 | 528 | 0.38 | 0.13 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 367.50 | 0.85 | 0.95 | 0.90 | 0.92 | -0.23 | -20.00% | 0.00 | 1,288 | 948 | 0.39 | 0.11 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 370.00 | 0.69 | 0.79 | 0.74 | 0.75 | -0.25 | -25.00% | 0.00 | 448 | 308 | 0.40 | 0.09 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 372.50 | 0.57 | 0.68 | 0.63 | 0.62 | -0.23 | -27.06% | 0.00 | 391 | 298 | 0.41 | 0.08 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 375.00 | 0.48 | 0.56 | 0.52 | 0.54 | -0.21 | -28.00% | 0.00 | 433 | 2,338 | 0.42 | 0.07 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 377.50 | 0.27 | 0.63 | 0.45 | 0.40 | -0.33 | -45.21% | 0.00 | 49 | 54 | 0.42 | 0.06 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 380.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.16 | -28.58% | 0.00 | 625 | 597 | 0.44 | 0.05 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 385.00 | 0.25 | 0.32 | 0.29 | 0.30 | -0.12 | -28.58% | 0.00 | 131 | 132 | 0.45 | 0.03 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 390.00 | 0.19 | 0.24 | 0.22 | 0.22 | -0.16 | -42.11% | 0.00 | 170 | 248 | 0.47 | 0.02 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 395.00 | 0.07 | 0.23 | 0.15 | 0.19 | -0.10 | -34.49% | 0.00 | 123 | 164 | 0.48 | 0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 400.00 | 0.08 | 0.15 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 84 | 380 | 0.51 | 0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 405.00 | 0.05 | 0.13 | 0.09 | 0.12 | -0.08 | -40.00% | 0.00 | 65 | 145 | 0.52 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 410.00 | 0.03 | 0.20 | 0.12 | 0.09 | -0.07 | -43.75% | 0.00 | 148 | 374 | 0.56 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 420.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 254 | 80 | 0.55 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 430.00 | 0.02 | 0.24 | 0.13 | 0.04 | -0.05 | -55.56% | 0.00 | 252 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.42 | 0.21 | 0.12 | +0.11 | +1,100.00% | 0.00 | 4 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.21 | -77.78% | 0.00 | 5 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.30 | -93.75% | 0.00 | 6 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.34 | -87.18% | 0.00 | 7 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 189 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 72 | 2.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.82 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.81 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.64 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.72 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.91 | 0.46 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.45 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 5 | 1,014 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 133 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.71 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.98 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 1.28 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.21 | +0.19 | +950.00% | 0.00 | 2 | 79 | 1.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 125 | 107 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 75 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 304 | 132 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 112 | 55 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 250.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 308 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 255.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 58 | 214 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 260.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 63 | 3,894 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 265.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 32 | 237 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 270.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 38 | 608 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 275.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 234 | 402 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 277.50 | 0.02 | 0.15 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 10 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 280.00 | 0.02 | 0.26 | 0.14 | 0.08 | -0.09 | -52.95% | 0.00 | 184 | 973 | 0.62 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 282.50 | 0.02 | 0.13 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 61 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 285.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.08 | -47.06% | 0.00 | 112 | 718 | 0.56 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 287.50 | 0.02 | 0.10 | 0.06 | 0.08 | -0.20 | -71.43% | 0.00 | 16 | 72 | 0.54 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 290.00 | 0.03 | 0.11 | 0.07 | 0.10 | -0.10 | -50.00% | 0.00 | 208 | 1,331 | 0.48 | 0.00 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 292.50 | 0.02 | 0.18 | 0.10 | 0.14 | -0.08 | -36.37% | 0.00 | 12 | 101 | 0.48 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 295.00 | 0.02 | 0.17 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 176 | 1,254 | 0.50 | -0.01 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 297.50 | 0.01 | 0.19 | 0.10 | 0.18 | -0.12 | -40.00% | 0.00 | 168 | 515 | 0.44 | -0.01 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 300.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.08 | -30.77% | 0.00 | 1,734 | 5,014 | 0.48 | -0.01 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 302.50 | 0.15 | 0.30 | 0.23 | 0.19 | -0.09 | -32.15% | 0.00 | 65 | 269 | 0.47 | -0.02 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 305.00 | 0.20 | 0.32 | 0.26 | 0.21 | -0.22 | -51.17% | 0.00 | 126 | 3,930 | 0.46 | -0.02 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 307.50 | 0.14 | 0.39 | 0.27 | 0.25 | -0.19 | -43.19% | 0.00 | 20 | 211 | 0.43 | -0.03 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 310.00 | 0.32 | 0.34 | 0.33 | 0.34 | -0.20 | -37.04% | 0.00 | 3,306 | 1,631 | 0.42 | -0.04 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 312.50 | 0.25 | 0.56 | 0.41 | 0.44 | -0.14 | -24.14% | 0.00 | 114 | 419 | 0.41 | -0.05 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 315.00 | 0.38 | 0.59 | 0.49 | 0.53 | -0.18 | -25.36% | 0.00 | 588 | 669 | 0.40 | -0.06 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 317.50 | 0.51 | 0.60 | 0.56 | 0.61 | -0.29 | -32.23% | 0.00 | 1,026 | 306 | 0.38 | -0.08 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 320.00 | 0.53 | 0.84 | 0.69 | 0.78 | -0.32 | -29.10% | 0.00 | 1,240 | 1,359 | 0.37 | -0.09 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 322.50 | 0.93 | 1.10 | 1.02 | 1.04 | -0.47 | -31.13% | 0.00 | 246 | 657 | 0.37 | -0.12 | 0.01 | -0.31 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 325.00 | 1.04 | 1.29 | 1.17 | 1.35 | -0.39 | -22.42% | 0.00 | 2,938 | 1,696 | 0.36 | -0.14 | 0.01 | -0.33 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 327.50 | 1.50 | 1.78 | 1.64 | 1.68 | -0.54 | -24.33% | 0.01 | 501 | 809 | 0.36 | -0.17 | 0.02 | -0.36 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 330.00 | 1.91 | 2.10 | 2.01 | 2.05 | -0.70 | -25.46% | 0.01 | 1,922 | 1,163 | 0.35 | -0.21 | 0.02 | -0.39 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 332.50 | 2.24 | 2.68 | 2.46 | 2.79 | -0.64 | -18.66% | 0.01 | 324 | 273 | 0.34 | -0.25 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 335.00 | 3.05 | 3.40 | 3.23 | 3.27 | -0.88 | -21.21% | 0.01 | 838 | 2,012 | 0.34 | -0.30 | 0.02 | -0.44 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 337.50 | 4.00 | 4.30 | 4.15 | 4.15 | -0.90 | -17.83% | 0.01 | 294 | 592 | 0.34 | -0.36 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 340.00 | 5.05 | 5.25 | 5.15 | 5.05 | -1.22 | -19.46% | 0.02 | 1,526 | 1,762 | 0.34 | -0.42 | 0.03 | -0.48 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 342.50 | 6.15 | 6.45 | 6.30 | 6.68 | -0.92 | -12.11% | 0.02 | 885 | 1,222 | 0.34 | -0.48 | 0.03 | -0.48 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 345.00 | 7.55 | 7.85 | 7.70 | 7.70 | -1.09 | -12.40% | 0.02 | 940 | 1,543 | 0.34 | -0.55 | 0.02 | -0.48 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 347.50 | 9.05 | 9.35 | 9.20 | 9.25 | -1.10 | -10.63% | 0.03 | 501 | 337 | 0.34 | -0.61 | 0.02 | -0.46 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 350.00 | 10.75 | 11.45 | 11.10 | 10.75 | -1.25 | -10.42% | 0.03 | 367 | 1,595 | 0.36 | -0.66 | 0.02 | -0.44 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 352.50 | 12.25 | 13.70 | 12.98 | 12.50 | +0.10 | +0.81% | 0.04 | 15 | 149 | 0.36 | -0.71 | 0.02 | -0.42 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 355.00 | 13.60 | 15.50 | 14.55 | 14.96 | +0.46 | +3.18% | 0.04 | 13 | 34 | 0.34 | -0.75 | 0.02 | -0.39 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 357.50 | 16.05 | 17.80 | 16.93 | 13.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | -0.79 | 0.02 | -0.37 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 360.00 | 17.60 | 20.15 | 18.88 | 20.30 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.43 | -0.82 | 0.01 | -0.34 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 362.50 | 19.85 | 22.35 | 21.10 | 29.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.85 | 0.01 | -0.31 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 365.00 | 22.80 | 24.35 | 23.58 | 22.55 | -0.06 | -0.27% | 0.06 | 19 | 2,503 | 0.43 | -0.87 | 0.01 | -0.28 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 367.50 | 24.50 | 27.85 | 26.18 | 20.89 | +2.14 | +11.42% | 0.07 | 4 | 30 | 0.56 | -0.89 | 0.01 | -0.26 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 370.00 | 26.95 | 29.25 | 28.10 | 27.50 | +0.32 | +1.18% | 0.08 | 18 | 2,502 | 0.47 | -0.91 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 372.50 | 29.25 | 32.60 | 30.93 | 45.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.92 | 0.01 | -0.20 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 375.00 | 31.70 | 35.00 | 33.35 | 27.05 | -1.75 | -6.08% | 0.09 | 2 | 1 | 0.63 | -0.93 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 377.50 | 34.10 | 36.70 | 35.40 | 29.35 | -7.20 | -19.70% | 0.09 | 2 | 3 | 0.56 | -0.94 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 380.00 | 36.55 | 39.85 | 38.20 | 33.65 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.67 | -0.95 | 0.00 | -0.14 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 385.00 | 41.45 | 44.50 | 42.98 | % | 0.11 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.11 | 1/16/2026 3:59:59 PM EST | |||
| 390.00 | 46.40 | 49.70 | 48.05 | % | 0.12 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.08 | 1/16/2026 3:59:59 PM EST | |||
| 395.00 | 51.35 | 54.45 | 52.90 | % | 0.13 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.06 | 1/16/2026 3:59:59 PM EST | |||
| 400.00 | 56.35 | 59.60 | 57.98 | % | 0.14 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 1/16/2026 3:59:59 PM EST | |||
| 405.00 | 61.35 | 63.70 | 62.53 | % | 0.15 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 410.00 | 66.35 | 68.70 | 67.53 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 420.00 | 76.00 | 79.65 | 77.83 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 430.00 | 86.15 | 89.60 | 87.88 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 440.00 | 96.00 | 99.60 | 97.80 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 450.00 | 106.30 | 109.60 | 107.95 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 460.00 | 116.30 | 119.60 | 117.95 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 470.00 | 126.15 | 129.60 | 127.88 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 480.00 | 136.00 | 139.60 | 137.80 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 490.00 | 146.00 | 149.65 | 147.83 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |