Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $287.74 as of 12/15/2025 8:53:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 216.75 | 219.10 | 217.93 | 222.15 | -0.43 | -0.20% | 3.11 | 18 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 211.75 | 214.10 | 212.93 | 215.81 | % | 2.84 | 20 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 80.00 | 206.05 | 209.15 | 207.60 | 210.93 | -18.17 | -7.94% | 2.59 | 2 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 201.05 | 204.15 | 202.60 | 225.50 | 0.00 | 0.00% | 2.38 | 0 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 196.55 | 199.25 | 197.90 | 220.35 | 0.00 | 0.00% | 2.20 | 0 | 1 | 6.05 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 191.60 | 194.25 | 192.93 | 214.30 | 0.00 | 0.00% | 2.03 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 187.15 | 189.10 | 188.13 | 204.37 | 0.00 | 0.00% | 1.88 | 0 | 309 | 5.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 182.05 | 184.10 | 183.08 | 204.45 | 0.00 | 0.00% | 1.74 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 176.80 | 179.15 | 177.98 | 179.87 | -19.98 | -10.00% | 1.62 | 5 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 171.75 | 174.15 | 172.95 | 176.95 | -9.98 | -5.34% | 1.50 | 4 | 100 | 4.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 166.60 | 169.25 | 167.93 | 171.94 | -17.51 | -9.25% | 1.40 | 2 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 162.00 | 164.05 | 163.03 | 165.50 | -19.00 | -10.30% | 1.30 | 4 | 17 | 4.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 156.80 | 159.05 | 157.93 | 160.51 | -11.37 | -6.62% | 1.21 | 2 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 151.60 | 154.25 | 152.93 | 173.85 | 0.00 | 0.00% | 1.13 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 146.80 | 149.15 | 147.98 | 172.10 | 0.00 | 0.00% | 1.06 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 145.00 | 141.80 | 144.15 | 142.98 | 167.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 150.00 | 136.80 | 139.10 | 137.95 | 140.90 | -4.30 | -2.97% | 0.92 | 7 | 36 | 3.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 155.00 | 131.85 | 134.10 | 132.98 | 137.22 | -9.83 | -6.69% | 0.86 | 4 | 15 | 3.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 160.00 | 127.15 | 129.15 | 128.15 | 151.85 | 0.00 | 0.00% | 0.80 | 0 | 7 | 3.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 165.00 | 122.15 | 124.15 | 123.15 | 147.80 | 0.00 | 0.00% | 0.75 | 0 | 22 | 3.09 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 167.50 | 119.10 | 121.80 | 120.45 | % | 0.72 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 170.00 | 116.80 | 119.20 | 118.00 | 142.30 | 0.00 | 0.00% | 0.69 | 0 | 22 | 2.97 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 172.50 | 114.15 | 116.80 | 115.48 | % | 0.67 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 175.00 | 111.85 | 114.20 | 113.03 | 127.02 | 0.00 | 0.00% | 0.65 | 0 | 62 | 2.78 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 177.50 | 109.80 | 111.80 | 110.80 | % | 0.62 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 180.00 | 106.90 | 109.20 | 108.05 | 112.00 | -3.58 | -3.10% | 0.60 | 71 | 1,655 | 2.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 182.50 | 104.40 | 106.80 | 105.60 | % | 0.58 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 185.00 | 102.30 | 104.10 | 103.20 | 105.12 | -22.48 | -17.62% | 0.56 | 1 | 23 | 2.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 187.50 | 99.90 | 101.80 | 100.85 | % | 0.54 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 190.00 | 97.30 | 99.10 | 98.20 | 111.48 | 0.00 | 0.00% | 0.52 | 0 | 32 | 2.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 192.50 | 94.80 | 96.80 | 95.80 | % | 0.50 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 195.00 | 91.90 | 94.20 | 93.05 | 109.61 | 0.00 | 0.00% | 0.48 | 0 | 47 | 2.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 197.50 | 89.90 | 91.80 | 90.85 | % | 0.46 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 200.00 | 87.55 | 89.20 | 88.38 | 91.60 | -3.00 | -3.18% | 0.44 | 2 | 607 | 2.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 202.50 | 84.70 | 86.75 | 85.73 | % | 0.42 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 205.00 | 82.45 | 84.35 | 83.40 | % | 0.41 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 207.50 | 80.10 | 81.85 | 80.98 | % | 0.39 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 210.00 | 77.30 | 79.25 | 78.28 | 79.36 | -12.30 | -13.42% | 0.37 | 2 | 41 | 1.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 212.50 | 74.90 | 76.80 | 75.85 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 215.00 | 72.20 | 74.35 | 73.28 | 82.43 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 217.50 | 69.80 | 71.85 | 70.83 | % | 0.33 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 220.00 | 67.40 | 69.25 | 68.33 | 84.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 222.50 | 64.90 | 66.85 | 65.88 | % | 0.30 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 225.00 | 62.20 | 64.35 | 63.28 | 70.38 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 227.50 | 59.85 | 61.85 | 60.85 | % | 0.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 230.00 | 57.25 | 59.25 | 58.25 | 65.90 | 0.00 | 0.00% | 0.25 | 0 | 58 | 1.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 232.50 | 54.70 | 56.90 | 55.80 | % | 0.24 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 235.00 | 52.35 | 54.40 | 53.38 | % | 0.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 237.50 | 50.00 | 51.90 | 50.95 | % | 0.21 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 240.00 | 47.05 | 49.30 | 48.18 | 53.90 | 0.00 | 0.00% | 0.20 | 0 | 430 | 1.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 242.50 | 45.05 | 46.90 | 45.98 | % | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 245.00 | 42.35 | 44.40 | 43.38 | 51.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 247.50 | 39.90 | 41.85 | 40.88 | % | 0.17 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 250.00 | 37.80 | 39.30 | 38.55 | 38.00 | -4.00 | -9.53% | 0.15 | 44 | 209 | 1.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 252.50 | 34.90 | 37.55 | 36.23 | 46.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 255.00 | 32.20 | 34.35 | 33.28 | 35.74 | -5.96 | -14.30% | 0.13 | 486 | 84 | 0.91 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 257.50 | 30.00 | 31.90 | 30.95 | 37.16 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 260.00 | 27.20 | 29.35 | 28.28 | 30.15 | -2.57 | -7.86% | 0.11 | 14 | 3,996 | 0.82 | 0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 262.50 | 24.50 | 27.00 | 25.75 | 28.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.06 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 265.00 | 22.30 | 24.55 | 23.43 | 31.87 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.73 | 0.98 | 0.00 | -0.11 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 267.50 | 19.80 | 22.05 | 20.93 | 29.15 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.67 | 0.96 | 0.01 | -0.17 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 270.00 | 17.35 | 19.35 | 18.35 | 19.31 | -3.04 | -13.61% | 0.07 | 13 | 8,274 | 0.60 | 0.94 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 272.50 | 15.30 | 17.00 | 16.15 | 24.80 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.56 | 0.91 | 0.01 | -0.29 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 275.00 | 13.50 | 14.70 | 14.10 | 14.58 | -3.75 | -20.46% | 0.05 | 11 | 38 | 0.42 | 0.87 | 0.02 | -0.36 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 277.50 | 11.35 | 12.55 | 11.95 | 13.80 | -18.92 | -57.83% | 0.04 | 1 | 58 | 0.42 | 0.82 | 0.02 | -0.43 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 280.00 | 9.25 | 10.45 | 9.85 | 10.55 | -3.10 | -22.72% | 0.04 | 333 | 3,908 | 0.40 | 0.76 | 0.03 | -0.49 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 282.50 | 7.45 | 8.55 | 8.00 | 11.02 | -0.48 | -4.18% | 0.03 | 5 | 103 | 0.39 | 0.69 | 0.03 | -0.55 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 285.00 | 6.05 | 6.80 | 6.43 | 8.80 | -0.70 | -7.37% | 0.02 | 50 | 212 | 0.40 | 0.61 | 0.03 | -0.58 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 287.50 | 4.60 | 5.05 | 4.83 | 4.94 | -3.25 | -39.69% | 0.02 | 120 | 138 | 0.38 | 0.53 | 0.04 | -0.59 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 290.00 | 3.40 | 3.65 | 3.53 | 3.65 | -2.70 | -42.52% | 0.01 | 4,263 | 5,948 | 0.37 | 0.44 | 0.04 | -0.58 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 292.50 | 2.47 | 2.68 | 2.58 | 2.58 | -2.72 | -51.33% | 0.01 | 291 | 616 | 0.37 | 0.35 | 0.03 | -0.54 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 295.00 | 1.72 | 1.89 | 1.81 | 1.83 | -2.27 | -55.37% | 0.01 | 1,222 | 884 | 0.36 | 0.27 | 0.03 | -0.47 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 297.50 | 1.16 | 1.27 | 1.22 | 1.22 | -1.98 | -61.88% | 0.00 | 932 | 647 | 0.36 | 0.20 | 0.03 | -0.40 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 300.00 | 0.77 | 0.86 | 0.82 | 0.80 | -1.55 | -65.96% | 0.00 | 1,774 | 25,706 | 0.36 | 0.14 | 0.02 | -0.32 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 302.50 | 0.51 | 0.56 | 0.54 | 0.55 | -1.09 | -66.47% | 0.00 | 1,469 | 1,208 | 0.36 | 0.10 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 305.00 | 0.33 | 0.37 | 0.35 | 0.37 | -0.93 | -71.54% | 0.00 | 2,214 | 3,449 | 0.37 | 0.07 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 307.50 | 0.22 | 0.25 | 0.24 | 0.25 | -0.75 | -75.00% | 0.00 | 574 | 861 | 0.38 | 0.04 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 310.00 | 0.15 | 0.18 | 0.17 | 0.19 | -0.47 | -71.22% | 0.00 | 1,338 | 13,061 | 0.39 | 0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 312.50 | 0.10 | 0.14 | 0.12 | 0.14 | -0.29 | -67.45% | 0.00 | 142 | 703 | 0.40 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 315.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 690 | 2,086 | 0.42 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 317.50 | 0.04 | 0.17 | 0.11 | 0.08 | -0.24 | -75.00% | 0.00 | 87 | 810 | 0.42 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 320.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.15 | -75.00% | 0.00 | 2,465 | 6,638 | 0.42 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 322.50 | 0.02 | 0.04 | 0.03 | 0.07 | -0.07 | -50.00% | 0.00 | 63 | 77 | 0.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 325.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 215 | 800 | 0.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 327.50 | 0.01 | 0.14 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 330.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 188 | 8,569 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 332.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.09 | -81.82% | 0.00 | 237 | 2,317 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 337.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 33 | 4,115 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 342.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 347.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 96 | 2,305 | 0.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 352.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 357.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,325 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 362.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 367.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 372.50 | 0.00 | 0.12 | 0.06 | 0.08 | % | 0.00 | 4 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 375.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 4 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 377.50 | 0.00 | 0.01 | 0.01 | 0.10 | % | 0.00 | 2 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 382.50 | 0.00 | 0.01 | 0.01 | 0.10 | % | 0.00 | 2 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.19 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 387.50 | 0.00 | 0.01 | 0.01 | 0.07 | % | 0.00 | 2 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 392.50 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 2 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 397.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,066 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 402.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 407.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 792 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 571 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,079 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 540 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 6,777 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 956 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 317 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 462 | 2.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 672 | 2.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,756 | 2.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 739 | 2.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,556 | 2.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,568 | 2.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 7,671 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,440 | 1.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,447 | 1.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 4,396 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 68 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 197 | 19,030 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 182.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 2,143 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 187.50 | 0.00 | 0.23 | 0.12 | 0.07 | % | 0.00 | 2 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 2,298 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 192.50 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 4,423 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 197.50 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 62 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 200.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 68 | 15,645 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 202.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 205.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 207.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 7,619 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 212.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 217.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 48 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 6,482 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 222.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 47 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 225.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 54 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 227.50 | 0.01 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 230.00 | 0.03 | 0.25 | 0.14 | 0.04 | -0.04 | -50.00% | 0.00 | 43 | 8,393 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 232.50 | 0.01 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 205 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 235.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 256 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 237.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 240.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 359 | 3,703 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 242.50 | 0.01 | 0.10 | 0.06 | 0.06 | % | 0.00 | 5 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 245.00 | 0.01 | 0.07 | 0.04 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 419 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 247.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 6 | 113 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 250.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 371 | 5,172 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 252.50 | 0.04 | 0.17 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 75 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 255.00 | 0.05 | 0.22 | 0.14 | 0.07 | -0.17 | -70.84% | 0.00 | 121 | 180 | 0.57 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 257.50 | 0.06 | 0.12 | 0.09 | 0.07 | -0.16 | -69.57% | 0.00 | 109 | 500 | 0.49 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 260.00 | 0.08 | 0.20 | 0.14 | 0.12 | -0.17 | -58.63% | 0.00 | 895 | 7,503 | 0.50 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 262.50 | 0.09 | 0.25 | 0.17 | 0.14 | -0.12 | -46.16% | 0.00 | 70 | 478 | 0.47 | -0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 265.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.18 | -47.37% | 0.00 | 275 | 701 | 0.45 | -0.02 | 0.00 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 267.50 | 0.22 | 0.40 | 0.31 | 0.14 | -0.34 | -70.84% | 0.00 | 267 | 419 | 0.44 | -0.04 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 270.00 | 0.35 | 0.48 | 0.42 | 0.43 | -0.13 | -23.22% | 0.00 | 1,677 | 11,279 | 0.43 | -0.06 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 272.50 | 0.47 | 0.62 | 0.55 | 0.56 | -0.18 | -24.33% | 0.00 | 1,577 | 934 | 0.41 | -0.09 | 0.01 | -0.29 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 275.00 | 0.76 | 0.83 | 0.80 | 0.81 | -0.11 | -11.96% | 0.00 | 991 | 1,369 | 0.40 | -0.13 | 0.02 | -0.36 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 277.50 | 1.10 | 1.23 | 1.17 | 1.20 | +0.01 | +0.84% | 0.00 | 749 | 10,381 | 0.39 | -0.18 | 0.02 | -0.43 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 280.00 | 1.58 | 1.73 | 1.66 | 1.65 | +0.05 | +3.13% | 0.01 | 3,117 | 13,347 | 0.39 | -0.24 | 0.03 | -0.49 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 282.50 | 2.17 | 2.50 | 2.34 | 2.20 | +0.18 | +8.92% | 0.01 | 413 | 1,869 | 0.38 | -0.31 | 0.03 | -0.55 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 285.00 | 3.00 | 3.25 | 3.13 | 3.15 | +0.42 | +15.39% | 0.01 | 2,754 | 11,016 | 0.37 | -0.39 | 0.03 | -0.58 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 287.50 | 4.00 | 4.55 | 4.28 | 4.29 | +0.65 | +17.86% | 0.01 | 2,967 | 1,299 | 0.38 | -0.47 | 0.04 | -0.59 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 290.00 | 5.35 | 5.80 | 5.58 | 5.50 | +1.09 | +24.72% | 0.02 | 9,974 | 10,601 | 0.37 | -0.56 | 0.04 | -0.58 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 292.50 | 6.75 | 7.30 | 7.03 | 7.04 | +1.53 | +27.77% | 0.02 | 171 | 661 | 0.37 | -0.65 | 0.03 | -0.54 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 295.00 | 8.35 | 9.35 | 8.85 | 8.55 | +1.57 | +22.50% | 0.03 | 207 | 1,310 | 0.37 | -0.73 | 0.03 | -0.47 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 297.50 | 10.10 | 11.50 | 10.80 | 9.32 | +0.87 | +10.30% | 0.04 | 23 | 1,127 | 0.37 | -0.80 | 0.03 | -0.40 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 300.00 | 12.30 | 13.25 | 12.78 | 12.96 | +2.71 | +26.44% | 0.04 | 928 | 6,859 | 0.35 | -0.86 | 0.02 | -0.32 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 302.50 | 14.35 | 15.90 | 15.13 | 14.29 | +2.29 | +19.09% | 0.05 | 34 | 1,129 | 0.50 | -0.90 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 305.00 | 16.35 | 18.00 | 17.18 | 14.19 | -0.31 | -2.14% | 0.06 | 33 | 1,070 | 0.50 | -0.93 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 307.50 | 18.75 | 20.20 | 19.48 | 16.55 | -0.90 | -5.16% | 0.06 | 16 | 512 | 0.50 | -0.96 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 310.00 | 21.45 | 22.60 | 22.03 | 20.00 | +3.30 | +19.76% | 0.07 | 48 | 1,114 | 0.52 | -0.97 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 312.50 | 23.55 | 25.35 | 24.45 | 21.18 | +1.18 | +5.90% | 0.08 | 5 | 455 | 0.61 | -0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 315.00 | 26.00 | 28.60 | 27.30 | 23.71 | +0.51 | +2.20% | 0.09 | 6 | 20 | 0.78 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 317.50 | 28.40 | 30.90 | 29.65 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.63 | -1.00 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 320.00 | 31.70 | 32.80 | 32.25 | 30.30 | +4.80 | +18.83% | 0.10 | 1 | 369 | 0.73 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 322.50 | 33.40 | 35.70 | 34.55 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 325.00 | 36.05 | 37.80 | 36.93 | 21.10 | 0.00 | 0.00% | 0.11 | 0 | 210 | 0.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 327.50 | 38.40 | 40.10 | 39.25 | 25.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 330.00 | 41.05 | 43.10 | 42.08 | 28.92 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 332.50 | 43.40 | 45.20 | 44.30 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 335.00 | 45.90 | 47.75 | 46.83 | 45.05 | % | 0.14 | 1 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 337.50 | 48.45 | 50.50 | 49.48 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 340.00 | 51.00 | 53.00 | 52.00 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 342.50 | 53.50 | 55.50 | 54.50 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 345.00 | 56.00 | 58.30 | 57.15 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 347.50 | 58.50 | 60.30 | 59.40 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 350.00 | 61.00 | 62.65 | 61.83 | 46.18 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 352.50 | 63.50 | 65.50 | 64.50 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 355.00 | 66.00 | 67.70 | 66.85 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 357.50 | 68.40 | 70.85 | 69.63 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 360.00 | 70.90 | 72.60 | 71.75 | 55.77 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:53 PM EST |
| 362.50 | 73.40 | 75.20 | 74.30 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 365.00 | 76.00 | 77.70 | 76.85 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 367.50 | 78.50 | 80.90 | 79.70 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 370.00 | 80.90 | 82.75 | 81.83 | 66.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 372.50 | 83.40 | 85.30 | 84.35 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 375.00 | 85.90 | 87.85 | 86.88 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 377.50 | 88.40 | 90.20 | 89.30 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 380.00 | 90.90 | 92.75 | 91.83 | 73.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:53 PM EST |
| 382.50 | 93.45 | 95.70 | 94.58 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 385.00 | 95.90 | 98.10 | 97.00 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 387.50 | 98.40 | 100.30 | 99.35 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 390.00 | 100.90 | 102.80 | 101.85 | 83.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:53 PM EST |
| 392.50 | 103.40 | 105.25 | 104.33 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 395.00 | 105.95 | 107.75 | 106.85 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 397.50 | 108.40 | 110.25 | 109.33 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 400.00 | 110.90 | 113.30 | 112.10 | 105.79 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:53 PM EST |
| 402.50 | 113.50 | 115.30 | 114.40 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 405.00 | 116.00 | 118.40 | 117.20 | % | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 407.50 | 118.50 | 120.40 | 119.45 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 410.00 | 121.00 | 123.95 | 122.48 | 110.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:53 PM EST |
| 420.00 | 131.00 | 133.95 | 132.48 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 430.00 | 140.90 | 142.75 | 141.83 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 440.00 | 150.90 | 152.75 | 151.83 | 135.93 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |