Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $291.51 as of 11/28/2025 9:42:22 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 | 135.70 | 137.45 | 136.58 | 136.35 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 160.00 | 130.70 | 132.70 | 131.70 | 131.64 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 165.00 | 125.70 | 127.30 | 126.50 | 126.40 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 170.00 | 120.70 | 122.30 | 121.50 | 105.02 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 175.00 | 115.70 | 117.30 | 116.50 | 116.41 | % | 0.67 | 1 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST | |
| 180.00 | 110.70 | 112.30 | 111.50 | 102.77 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:03 PM EST |
| 185.00 | 105.70 | 107.30 | 106.50 | 94.65 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:03 PM EST |
| 190.00 | 100.70 | 102.10 | 101.40 | 80.90 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 195.00 | 95.70 | 97.30 | 96.50 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 200.00 | 90.75 | 92.45 | 91.60 | 91.80 | +15.52 | +20.35% | 0.46 | 1 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 205.00 | 85.75 | 87.45 | 86.60 | 86.95 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 210.00 | 80.75 | 82.35 | 81.55 | 81.95 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 215.00 | 75.75 | 77.35 | 76.55 | 76.45 | % | 0.36 | 1 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST | |
| 220.00 | 70.75 | 72.35 | 71.55 | 64.88 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:03 PM EST |
| 225.00 | 65.75 | 67.35 | 66.55 | 67.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 227.50 | 63.25 | 65.05 | 64.15 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 230.00 | 60.75 | 62.35 | 61.55 | 61.88 | +0.75 | +1.23% | 0.27 | 1 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 232.50 | 58.25 | 59.80 | 59.03 | % | 0.25 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 235.00 | 55.75 | 57.55 | 56.65 | 41.70 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:03 PM EST |
| 237.50 | 53.25 | 55.05 | 54.15 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 240.00 | 50.75 | 52.35 | 51.55 | 51.15 | -1.74 | -3.29% | 0.21 | 4 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 242.50 | 48.30 | 49.90 | 49.10 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 245.00 | 45.80 | 47.30 | 46.55 | 44.31 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 247.50 | 43.30 | 44.85 | 44.08 | 31.27 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 250.00 | 40.80 | 42.30 | 41.55 | 41.26 | +0.26 | +0.64% | 0.17 | 13 | 111 | 0.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 252.50 | 38.30 | 40.00 | 39.15 | % | 0.16 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 255.00 | 35.80 | 37.35 | 36.58 | 36.35 | -0.58 | -1.58% | 0.14 | 2 | 59 | 0.63 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 257.50 | 33.35 | 34.90 | 34.13 | 27.25 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.59 | 1.00 | 0.00 | -0.02 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 260.00 | 30.85 | 32.75 | 31.80 | 30.47 | -2.29 | -6.99% | 0.12 | 1 | 4,054 | 0.48 | 0.99 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 262.50 | 28.45 | 29.90 | 29.18 | 29.25 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.53 | 0.99 | 0.00 | -0.07 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 265.00 | 25.90 | 27.70 | 26.80 | 26.87 | -0.78 | -2.83% | 0.10 | 8 | 22 | 0.43 | 0.98 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 267.50 | 23.45 | 25.35 | 24.40 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.40 | 0.97 | 0.01 | -0.11 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 270.00 | 21.05 | 22.60 | 21.83 | 21.65 | -1.35 | -5.87% | 0.08 | 16 | 90 | 0.39 | 0.95 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 272.50 | 18.65 | 20.35 | 19.50 | 19.44 | -1.06 | -5.18% | 0.07 | 3 | 183 | 0.43 | 0.93 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 275.00 | 16.30 | 17.65 | 16.98 | 16.89 | -1.11 | -6.17% | 0.06 | 41 | 174 | 0.41 | 0.91 | 0.01 | -0.20 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 277.50 | 14.05 | 15.45 | 14.75 | 14.45 | -0.92 | -5.99% | 0.05 | 28 | 528 | 0.29 | 0.87 | 0.02 | -0.23 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 280.00 | 12.10 | 13.85 | 12.98 | 12.46 | -1.29 | -9.39% | 0.05 | 238 | 511 | 0.29 | 0.83 | 0.02 | -0.27 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 282.50 | 10.10 | 11.45 | 10.78 | 10.33 | -2.19 | -17.50% | 0.04 | 53 | 489 | 0.30 | 0.78 | 0.02 | -0.30 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 285.00 | 8.35 | 9.35 | 8.85 | 8.80 | -0.19 | -2.12% | 0.03 | 83 | 2,148 | 0.30 | 0.72 | 0.03 | -0.33 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 287.50 | 6.95 | 7.50 | 7.23 | 7.10 | -0.21 | -2.88% | 0.03 | 130 | 189 | 0.29 | 0.64 | 0.03 | -0.34 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 290.00 | 5.45 | 6.50 | 5.98 | 5.45 | -0.55 | -9.17% | 0.02 | 643 | 2,487 | 0.29 | 0.56 | 0.03 | -0.35 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 292.50 | 4.15 | 4.65 | 4.40 | 4.35 | -0.65 | -13.00% | 0.02 | 526 | 1,222 | 0.29 | 0.48 | 0.03 | -0.35 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 295.00 | 3.05 | 3.60 | 3.33 | 3.11 | -0.64 | -17.07% | 0.01 | 563 | 3,389 | 0.29 | 0.40 | 0.03 | -0.33 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 297.50 | 2.19 | 2.68 | 2.44 | 2.40 | -0.30 | -11.12% | 0.01 | 468 | 948 | 0.29 | 0.32 | 0.03 | -0.30 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 300.00 | 1.64 | 1.85 | 1.75 | 1.75 | -0.54 | -23.59% | 0.01 | 559 | 3,601 | 0.29 | 0.25 | 0.03 | -0.27 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 302.50 | 1.09 | 1.33 | 1.21 | 1.20 | -0.48 | -28.58% | 0.00 | 314 | 947 | 0.29 | 0.19 | 0.02 | -0.23 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 305.00 | 0.76 | 0.90 | 0.83 | 0.88 | -0.28 | -24.14% | 0.00 | 1,067 | 853 | 0.29 | 0.15 | 0.02 | -0.20 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 307.50 | 0.34 | 0.70 | 0.52 | 0.55 | -0.28 | -33.74% | 0.00 | 73 | 237 | 0.29 | 0.11 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 310.00 | 0.36 | 0.49 | 0.43 | 0.45 | -0.15 | -25.00% | 0.00 | 116 | 1,352 | 0.30 | 0.08 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 312.50 | 0.25 | 0.39 | 0.32 | 0.31 | -0.17 | -35.42% | 0.00 | 19 | 238 | 0.31 | 0.06 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 315.00 | 0.17 | 0.28 | 0.23 | 0.21 | -0.04 | -16.00% | 0.00 | 863 | 2,407 | 0.31 | 0.05 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 317.50 | 0.12 | 0.21 | 0.17 | 0.16 | -0.03 | -15.79% | 0.00 | 13 | 4 | 0.32 | 0.04 | 0.01 | -0.07 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 320.00 | 0.10 | 0.17 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 147 | 488 | 0.34 | 0.03 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 322.50 | 0.01 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.02 | 0.00 | -0.04 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 325.00 | 0.01 | 0.14 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 92 | 100 | 0.33 | 0.02 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 330.00 | 0.01 | 0.13 | 0.07 | 0.51 | +0.47 | +1,175.00% | 0.00 | 1 | 129 | 0.38 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 335.00 | 0.01 | 0.11 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 6 | 34 | 0.41 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 340.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 24 | 67 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 345.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 67 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 355.00 | 0.00 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:03 PM EST |
| 360.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 365.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:03 PM EST |
| 370.00 | 0.00 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:03 PM EST |
| 385.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 390.00 | 0.00 | 0.11 | 0.06 | 0.08 | % | 0.00 | 1 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST | |
| 395.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.49 | -89.10% | 0.00 | 2 | 101 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.11 | +220.00% | 0.00 | 1 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 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 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 74 | 1.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 144 | 250 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.87 | +0.82 | +1,640.00% | 0.00 | 1 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.98 | +0.94 | +2,350.00% | 0.00 | 1 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 23 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 8 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.09 | -75.00% | 0.00 | 18 | 116 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 200.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 220 | 2,201 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 51 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 220.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 233 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 66 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 227.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.06 | +75.00% | 0.00 | 11 | 290 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 232.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 103 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 237.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 240.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 61 | 539 | 0.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 242.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 33 | 863 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 247.50 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 192 | 904 | 0.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 252.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.20 | -95.24% | 0.00 | 10 | 47 | 0.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 255.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.19 | -95.00% | 0.00 | 6,203 | 10,759 | 0.43 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 257.50 | 0.01 | 0.17 | 0.09 | 0.08 | -0.19 | -70.37% | 0.00 | 11 | 489 | 0.39 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 260.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.26 | -83.88% | 0.00 | 453 | 6,189 | 0.35 | -0.01 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 262.50 | 0.02 | 0.15 | 0.09 | 0.06 | -0.32 | -84.22% | 0.00 | 12 | 378 | 0.36 | -0.01 | 0.00 | -0.07 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 265.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.31 | -70.46% | 0.00 | 343 | 969 | 0.35 | -0.02 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 267.50 | 0.13 | 0.22 | 0.18 | 0.20 | -0.37 | -64.92% | 0.00 | 100 | 692 | 0.34 | -0.03 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 270.00 | 0.21 | 0.29 | 0.25 | 0.29 | -0.36 | -55.39% | 0.00 | 612 | 2,013 | 0.33 | -0.05 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 272.50 | 0.36 | 0.48 | 0.42 | 0.41 | -0.40 | -49.39% | 0.00 | 144 | 848 | 0.33 | -0.07 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 275.00 | 0.44 | 0.70 | 0.57 | 0.56 | -0.64 | -53.34% | 0.00 | 396 | 1,530 | 0.32 | -0.09 | 0.01 | -0.20 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 277.50 | 0.69 | 1.00 | 0.85 | 0.85 | -0.74 | -46.55% | 0.00 | 140 | 398 | 0.32 | -0.13 | 0.02 | -0.23 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 280.00 | 1.06 | 1.29 | 1.18 | 1.18 | -0.82 | -41.00% | 0.00 | 1,200 | 4,357 | 0.31 | -0.17 | 0.02 | -0.27 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 282.50 | 1.45 | 1.78 | 1.62 | 1.69 | -0.69 | -29.00% | 0.01 | 228 | 264 | 0.31 | -0.22 | 0.02 | -0.30 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 285.00 | 1.99 | 2.45 | 2.22 | 2.30 | -0.95 | -29.24% | 0.01 | 335 | 1,507 | 0.30 | -0.28 | 0.03 | -0.33 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 287.50 | 2.84 | 3.30 | 3.07 | 3.15 | -1.04 | -24.83% | 0.01 | 365 | 661 | 0.30 | -0.36 | 0.03 | -0.34 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 290.00 | 3.75 | 4.30 | 4.03 | 4.20 | -0.57 | -11.95% | 0.01 | 2,966 | 548 | 0.30 | -0.44 | 0.03 | -0.35 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 292.50 | 5.00 | 5.55 | 5.28 | 5.47 | -0.93 | -14.54% | 0.02 | 71 | 167 | 0.30 | -0.52 | 0.03 | -0.35 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 295.00 | 6.30 | 7.00 | 6.65 | 6.89 | -0.86 | -11.10% | 0.02 | 94 | 192 | 0.30 | -0.60 | 0.03 | -0.33 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 297.50 | 7.90 | 8.90 | 8.40 | 8.56 | +0.03 | +0.36% | 0.03 | 4 | 226 | 0.30 | -0.68 | 0.03 | -0.30 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 300.00 | 9.60 | 10.90 | 10.25 | 10.43 | -1.07 | -9.31% | 0.03 | 716 | 1,260 | 0.30 | -0.75 | 0.03 | -0.27 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 302.50 | 11.60 | 12.85 | 12.23 | 12.90 | -0.56 | -4.16% | 0.04 | 21 | 17 | 0.29 | -0.81 | 0.02 | -0.23 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 305.00 | 13.70 | 15.20 | 14.45 | 14.45 | -0.34 | -2.30% | 0.05 | 6 | 89 | 0.31 | -0.85 | 0.02 | -0.20 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 307.50 | 16.05 | 17.30 | 16.68 | 19.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.89 | 0.01 | -0.16 | 11/20/2025 | 11/28/2025 1:00:03 PM EST |
| 310.00 | 18.40 | 19.80 | 19.10 | 18.70 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.40 | -0.92 | 0.01 | -0.13 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 312.50 | 20.25 | 22.20 | 21.23 | 21.51 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.94 | 0.01 | -0.11 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 315.00 | 22.70 | 24.60 | 23.65 | 33.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.09 | 11/20/2025 | 11/28/2025 1:00:03 PM EST |
| 317.50 | 25.40 | 27.05 | 26.23 | % | 0.08 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.07 | 11/28/2025 1:00:03 PM EST | |||
| 320.00 | 27.90 | 29.50 | 28.70 | 26.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.05 | 11/4/2025 | 11/28/2025 1:00:03 PM EST |
| 322.50 | 30.40 | 32.00 | 31.20 | % | 0.10 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 11/28/2025 1:00:03 PM EST | |||
| 325.00 | 32.90 | 34.45 | 33.68 | 32.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 11/5/2025 | 11/28/2025 1:00:03 PM EST |
| 330.00 | 37.75 | 39.45 | 38.60 | 48.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 11/7/2025 | 11/28/2025 1:00:03 PM EST |
| 335.00 | 42.85 | 44.45 | 43.65 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 340.00 | 47.90 | 49.45 | 48.68 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 345.00 | 52.90 | 54.45 | 53.68 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 350.00 | 57.65 | 59.45 | 58.55 | 46.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:03 PM EST |
| 355.00 | 62.90 | 64.45 | 63.68 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 360.00 | 67.75 | 69.45 | 68.60 | 68.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 365.00 | 72.85 | 74.45 | 73.65 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 370.00 | 77.75 | 79.45 | 78.60 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 375.00 | 82.75 | 84.45 | 83.60 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 380.00 | 87.75 | 89.45 | 88.60 | 88.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 385.00 | 92.70 | 94.45 | 93.58 | 92.99 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 390.00 | 97.85 | 99.45 | 98.65 | 97.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 395.00 | 102.70 | 104.45 | 103.58 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 400.00 | 107.65 | 109.45 | 108.55 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 405.00 | 112.65 | 114.45 | 113.55 | 112.99 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 410.00 | 117.65 | 119.45 | 118.55 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST |