Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $282.01 as of 11/18/2025 3:41:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 132.25 | 134.05 | 133.15 | % | 0.92 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 150.00 | 127.25 | 129.05 | 128.15 | % | 0.85 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 155.00 | 122.25 | 124.05 | 123.15 | 153.38 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:00 PM EST |
| 160.00 | 117.25 | 119.05 | 118.15 | 132.74 | 0.00 | 0.00% | 0.74 | 0 | 29 | 1.85 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:00 PM EST |
| 165.00 | 112.30 | 114.10 | 113.20 | 121.52 | 0.00 | 0.00% | 0.69 | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 4:00:00 PM EST |
| 170.00 | 107.30 | 109.10 | 108.20 | 120.75 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 175.00 | 102.30 | 104.10 | 103.20 | 124.12 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:00 PM EST |
| 180.00 | 97.35 | 99.10 | 98.23 | 119.65 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.51 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 4:00:00 PM EST |
| 185.00 | 92.35 | 94.15 | 93.25 | 115.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 4:00:00 PM EST |
| 190.00 | 87.35 | 89.15 | 88.25 | 95.15 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 195.00 | 82.40 | 84.15 | 83.28 | % | 0.43 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 200.00 | 77.40 | 79.20 | 78.30 | 83.55 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 205.00 | 72.40 | 74.20 | 73.30 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 210.00 | 67.45 | 69.20 | 68.33 | 66.60 | -25.84 | -27.96% | 0.33 | 1 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 215.00 | 62.45 | 64.25 | 63.35 | 75.40 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 220.00 | 57.50 | 59.30 | 58.40 | 59.01 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:00 PM EST |
| 225.00 | 52.55 | 54.35 | 53.45 | 75.38 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 11/18/2025 4:00:00 PM EST |
| 230.00 | 48.35 | 49.40 | 48.88 | 54.98 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.79 | 0.99 | 0.00 | -0.03 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 232.50 | 45.20 | 46.95 | 46.08 | % | 0.20 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 11/18/2025 4:00:00 PM EST | |||
| 235.00 | 42.70 | 44.55 | 43.63 | 66.25 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.75 | 0.99 | 0.00 | -0.08 | 11/4/2025 | 11/18/2025 4:00:00 PM EST |
| 237.50 | 40.30 | 42.10 | 41.20 | % | 0.17 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.09 | 11/18/2025 4:00:00 PM EST | |||
| 240.00 | 38.50 | 39.70 | 39.10 | 39.29 | -13.13 | -25.05% | 0.16 | 6 | 26 | 0.68 | 0.98 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 242.50 | 36.05 | 37.30 | 36.68 | % | 0.15 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.12 | 11/18/2025 4:00:00 PM EST | |||
| 245.00 | 33.35 | 34.90 | 34.13 | 38.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.46 | 0.96 | 0.00 | -0.14 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 247.50 | 31.00 | 32.55 | 31.78 | 35.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | 0.95 | 0.00 | -0.16 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 250.00 | 28.90 | 30.25 | 29.58 | 29.72 | -5.67 | -16.03% | 0.12 | 12 | 16 | 0.50 | 0.93 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 252.50 | 26.60 | 27.95 | 27.28 | 27.40 | -5.10 | -15.70% | 0.11 | 11 | 2 | 0.49 | 0.91 | 0.01 | -0.21 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 255.00 | 23.90 | 25.70 | 24.80 | 25.64 | -2.26 | -8.10% | 0.10 | 1 | 12 | 0.45 | 0.89 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 257.50 | 22.05 | 23.50 | 22.78 | 27.54 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.47 | 0.86 | 0.01 | -0.26 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 260.00 | 19.90 | 21.40 | 20.65 | 21.50 | -2.53 | -10.53% | 0.08 | 34 | 60 | 0.47 | 0.84 | 0.01 | -0.29 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 262.50 | 17.60 | 19.35 | 18.48 | 22.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.45 | 0.80 | 0.01 | -0.32 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 265.00 | 15.85 | 17.40 | 16.63 | 16.65 | -4.25 | -20.34% | 0.06 | 23 | 33 | 0.45 | 0.77 | 0.01 | -0.35 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 267.50 | 13.90 | 15.30 | 14.60 | 14.33 | -5.43 | -27.48% | 0.05 | 5 | 1 | 0.44 | 0.73 | 0.02 | -0.37 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 270.00 | 12.30 | 13.70 | 13.00 | 13.20 | -2.81 | -17.56% | 0.05 | 85 | 125 | 0.44 | 0.68 | 0.02 | -0.39 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 272.50 | 10.50 | 11.85 | 11.18 | 11.85 | -3.89 | -24.72% | 0.04 | 14 | 7 | 0.44 | 0.64 | 0.02 | -0.40 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 275.00 | 9.20 | 10.30 | 9.75 | 10.30 | -1.08 | -9.49% | 0.04 | 118 | 56 | 0.43 | 0.59 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 277.50 | 7.95 | 8.90 | 8.43 | 8.40 | -1.57 | -15.75% | 0.03 | 77 | 105 | 0.43 | 0.54 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 280.00 | 6.70 | 7.60 | 7.15 | 7.30 | -2.50 | -25.51% | 0.03 | 166 | 148 | 0.43 | 0.48 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 282.50 | 5.60 | 6.05 | 5.83 | 6.05 | -1.90 | -23.90% | 0.02 | 42 | 301 | 0.41 | 0.43 | 0.02 | -0.40 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 285.00 | 4.55 | 5.00 | 4.78 | 4.90 | -1.64 | -25.08% | 0.02 | 1,240 | 384 | 0.41 | 0.38 | 0.02 | -0.38 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 287.50 | 3.45 | 4.05 | 3.75 | 4.30 | -1.60 | -27.12% | 0.01 | 90 | 218 | 0.40 | 0.33 | 0.02 | -0.36 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 290.00 | 2.83 | 3.35 | 3.09 | 3.20 | -1.75 | -35.36% | 0.01 | 154 | 457 | 0.40 | 0.28 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 292.50 | 2.32 | 2.72 | 2.52 | 2.78 | -1.19 | -29.98% | 0.01 | 196 | 170 | 0.40 | 0.24 | 0.02 | -0.31 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 295.00 | 1.88 | 2.18 | 2.03 | 2.18 | -0.87 | -28.53% | 0.01 | 125 | 778 | 0.40 | 0.20 | 0.02 | -0.28 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 297.50 | 1.41 | 1.82 | 1.62 | 1.64 | -1.00 | -37.88% | 0.01 | 31 | 115 | 0.40 | 0.16 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 300.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.70 | -35.00% | 0.00 | 221 | 1,144 | 0.40 | 0.13 | 0.01 | -0.21 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 302.50 | 0.82 | 1.20 | 1.01 | 1.10 | -0.19 | -14.73% | 0.00 | 16 | 1,069 | 0.40 | 0.11 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 305.00 | 0.65 | 0.91 | 0.78 | 0.78 | -0.52 | -40.00% | 0.00 | 113 | 1,842 | 0.40 | 0.09 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 307.50 | 0.49 | 0.75 | 0.62 | 0.49 | -0.39 | -44.32% | 0.00 | 3 | 129 | 0.41 | 0.07 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 310.00 | 0.32 | 0.55 | 0.44 | 0.50 | -0.27 | -35.07% | 0.00 | 84 | 779 | 0.40 | 0.05 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 312.50 | 0.27 | 0.57 | 0.42 | 0.39 | -0.24 | -38.10% | 0.00 | 1 | 38 | 0.42 | 0.04 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 315.00 | 0.22 | 0.45 | 0.34 | 0.39 | -0.15 | -27.78% | 0.00 | 24 | 1,814 | 0.42 | 0.03 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 317.50 | 0.06 | 0.32 | 0.19 | 0.27 | -0.13 | -32.50% | 0.00 | 204 | 15 | 0.39 | 0.02 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 320.00 | 0.21 | 0.33 | 0.27 | 0.27 | -0.07 | -20.59% | 0.00 | 53 | 557 | 0.45 | 0.02 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 322.50 | 0.01 | 0.39 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.01 | 0.00 | -0.03 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 325.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.09 | -39.13% | 0.00 | 107 | 678 | 0.45 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 327.50 | 0.12 | 0.34 | 0.23 | 0.20 | -0.20 | -50.00% | 0.00 | 7 | 74 | 0.49 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 330.00 | 0.01 | 0.15 | 0.08 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 533 | 0.42 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 332.50 | 0.01 | 0.30 | 0.16 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 335.00 | 0.04 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.50 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 340.00 | 0.01 | 0.17 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 3 | 131 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 345.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 44 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 350.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 453 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.21 | -87.50% | 0.00 | 3 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.08 | +800.00% | 0.00 | 3 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 375.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 105 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 380.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 38 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 7 | 101 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 155.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 160.00 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.07 | +175.00% | 0.00 | 2 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 175.00 | 0.01 | 0.21 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 180.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 185.00 | 0.04 | 0.16 | 0.10 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 190.00 | 0.01 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 195.00 | 0.01 | 0.24 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 7 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 0.14 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 23 | 82 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 205.00 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 210.00 | 0.01 | 0.20 | 0.11 | 0.09 | +0.01 | +12.50% | 0.00 | 30 | 72 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 215.00 | 0.02 | 0.27 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 39 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 220.00 | 0.16 | 0.27 | 0.22 | 0.18 | +0.08 | +80.00% | 0.00 | 104 | 443 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 225.00 | 0.10 | 0.27 | 0.19 | 0.21 | +0.09 | +75.00% | 0.00 | 22 | 92 | 0.61 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 230.00 | 0.27 | 0.32 | 0.30 | 0.26 | +0.08 | +44.45% | 0.00 | 58 | 258 | 0.61 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 232.50 | 0.18 | 0.54 | 0.36 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 11/18/2025 4:00:00 PM EST | |||
| 235.00 | 0.28 | 0.50 | 0.39 | 0.35 | +0.13 | +59.10% | 0.00 | 74 | 148 | 0.58 | -0.01 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 237.50 | 0.31 | 0.64 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | -0.02 | 0.00 | -0.09 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 240.00 | 0.38 | 0.60 | 0.49 | 0.49 | +0.18 | +58.07% | 0.00 | 30 | 368 | 0.55 | -0.02 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 242.50 | 0.45 | 0.66 | 0.56 | 0.66 | +0.35 | +112.91% | 0.00 | 17 | 19 | 0.53 | -0.03 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 245.00 | 0.52 | 0.69 | 0.61 | 0.60 | +0.14 | +30.44% | 0.00 | 101 | 419 | 0.51 | -0.04 | 0.00 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 247.50 | 0.64 | 0.81 | 0.73 | 0.70 | +0.18 | +34.62% | 0.00 | 54 | 37 | 0.50 | -0.05 | 0.00 | -0.16 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 250.00 | 0.77 | 0.96 | 0.87 | 0.87 | +0.15 | +20.84% | 0.00 | 122 | 1,221 | 0.48 | -0.07 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 252.50 | 0.96 | 1.16 | 1.06 | 1.05 | +0.15 | +16.67% | 0.00 | 19 | 194 | 0.48 | -0.09 | 0.01 | -0.21 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 255.00 | 1.13 | 1.44 | 1.29 | 1.28 | +0.23 | +21.91% | 0.01 | 57 | 396 | 0.47 | -0.11 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 257.50 | 1.36 | 1.70 | 1.53 | 2.52 | +1.12 | +80.00% | 0.01 | 19 | 43 | 0.45 | -0.14 | 0.01 | -0.26 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 260.00 | 1.73 | 2.14 | 1.94 | 1.83 | +0.13 | +7.65% | 0.01 | 646 | 695 | 0.45 | -0.16 | 0.01 | -0.29 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 262.50 | 2.07 | 2.57 | 2.32 | 2.26 | +0.36 | +18.95% | 0.01 | 25 | 70 | 0.44 | -0.20 | 0.01 | -0.32 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 265.00 | 2.83 | 3.05 | 2.94 | 3.00 | +0.56 | +22.96% | 0.01 | 179 | 1,219 | 0.44 | -0.23 | 0.01 | -0.35 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 267.50 | 3.40 | 3.75 | 3.58 | 3.40 | +0.30 | +9.68% | 0.01 | 18,909 | 201 | 0.43 | -0.27 | 0.02 | -0.37 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 270.00 | 3.95 | 4.50 | 4.23 | 4.10 | +0.96 | +30.58% | 0.02 | 209 | 829 | 0.43 | -0.32 | 0.02 | -0.39 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 272.50 | 4.80 | 5.45 | 5.13 | 4.77 | +0.23 | +5.07% | 0.02 | 141 | 293 | 0.43 | -0.36 | 0.02 | -0.40 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 275.00 | 5.75 | 6.45 | 6.10 | 5.70 | +0.90 | +18.75% | 0.02 | 80 | 850 | 0.42 | -0.41 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 277.50 | 6.90 | 7.55 | 7.23 | 6.82 | +0.43 | +6.73% | 0.03 | 1,027 | 97 | 0.42 | -0.46 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 280.00 | 7.60 | 8.80 | 8.20 | 8.05 | +1.45 | +21.97% | 0.03 | 131 | 1,304 | 0.40 | -0.52 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 282.50 | 8.90 | 10.25 | 9.58 | 9.20 | +0.38 | +4.31% | 0.03 | 29 | 116 | 0.40 | -0.57 | 0.02 | -0.40 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 285.00 | 10.40 | 11.70 | 11.05 | 10.80 | +1.54 | +16.64% | 0.04 | 105 | 1,959 | 0.39 | -0.62 | 0.02 | -0.38 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 287.50 | 12.05 | 13.45 | 12.75 | 12.50 | +1.80 | +16.83% | 0.04 | 3 | 59 | 0.40 | -0.67 | 0.02 | -0.36 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 290.00 | 14.25 | 15.45 | 14.85 | 14.35 | +2.58 | +21.92% | 0.05 | 79 | 26,348 | 0.41 | -0.72 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 292.50 | 15.70 | 17.45 | 16.58 | 16.20 | +2.87 | +21.53% | 0.06 | 3 | 41 | 0.40 | -0.76 | 0.02 | -0.31 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 295.00 | 17.70 | 19.25 | 18.48 | 18.30 | +1.44 | +8.55% | 0.06 | 35 | 957 | 0.39 | -0.80 | 0.02 | -0.28 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 297.50 | 19.75 | 21.75 | 20.75 | 20.75 | +5.08 | +32.42% | 0.07 | 6 | 10 | 0.40 | -0.84 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 300.00 | 21.95 | 23.85 | 22.90 | 24.70 | +5.48 | +28.52% | 0.08 | 57 | 809 | 0.40 | -0.87 | 0.01 | -0.21 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 302.50 | 24.25 | 26.25 | 25.25 | 26.18 | +3.66 | +16.26% | 0.08 | 5 | 3 | 0.48 | -0.89 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 305.00 | 26.55 | 28.45 | 27.50 | 31.94 | +9.20 | +40.46% | 0.09 | 14 | 159 | 0.48 | -0.91 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 307.50 | 28.95 | 30.75 | 29.85 | 33.50 | % | 0.10 | 1 | 0 | 0.50 | -0.93 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 310.00 | 31.35 | 33.10 | 32.23 | 31.75 | +2.48 | +8.48% | 0.10 | 1 | 423 | 0.52 | -0.95 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 312.50 | 33.80 | 35.60 | 34.70 | % | 0.11 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.09 | 11/18/2025 4:00:00 PM EST | |||
| 315.00 | 36.25 | 37.60 | 36.93 | 23.75 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.54 | -0.97 | 0.00 | -0.07 | 11/5/2025 | 11/18/2025 4:00:00 PM EST |
| 317.50 | 38.75 | 40.05 | 39.40 | % | 0.12 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.05 | 11/18/2025 4:00:00 PM EST | |||
| 320.00 | 41.20 | 42.50 | 41.85 | 37.75 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.57 | -0.98 | 0.00 | -0.04 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 322.50 | 43.70 | 44.95 | 44.33 | % | 0.14 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 11/18/2025 4:00:00 PM EST | |||
| 325.00 | 46.20 | 47.85 | 47.03 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 11/18/2025 4:00:00 PM EST | |||
| 327.50 | 48.70 | 50.20 | 49.45 | % | 0.15 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 11/18/2025 4:00:00 PM EST | |||
| 330.00 | 51.25 | 52.80 | 52.03 | 40.58 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 11/18/2025 4:00:00 PM EST |
| 332.50 | 53.75 | 55.15 | 54.45 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 11/18/2025 4:00:00 PM EST | |||
| 335.00 | 56.25 | 57.80 | 57.03 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 11/18/2025 4:00:00 PM EST | |||
| 340.00 | 61.25 | 62.90 | 62.08 | 54.24 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:00 PM EST |
| 345.00 | 66.25 | 68.00 | 67.13 | 52.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/18/2025 4:00:00 PM EST |
| 350.00 | 71.25 | 72.90 | 72.08 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 355.00 | 76.25 | 77.80 | 77.03 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 360.00 | 81.25 | 82.90 | 82.08 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 365.00 | 86.25 | 88.00 | 87.13 | 66.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:00 PM EST |
| 370.00 | 91.25 | 92.80 | 92.03 | 71.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 4:00:00 PM EST |
| 375.00 | 96.25 | 97.80 | 97.03 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 380.00 | 101.25 | 103.00 | 102.13 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 385.00 | 106.25 | 108.00 | 107.13 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 390.00 | 111.20 | 112.80 | 112.00 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 395.00 | 116.20 | 117.80 | 117.00 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 400.00 | 121.20 | 123.00 | 122.10 | 95.06 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 4:00:00 PM EST |
| 405.00 | 126.20 | 128.00 | 127.10 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 410.00 | 131.20 | 132.80 | 132.00 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST |