Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $310.14 as of 12/11/2025 10:11:03 AM 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 | 239.55 | 242.40 | 240.98 | 238.85 | 0.00 | 0.00% | 3.44 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 75.00 | 234.05 | 237.35 | 235.70 | % | 3.14 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 80.00 | 229.55 | 232.35 | 230.95 | 229.10 | 0.00 | 0.00% | 2.89 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 85.00 | 224.65 | 227.40 | 226.03 | 225.50 | 0.00 | 0.00% | 2.66 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 90.00 | 219.10 | 222.40 | 220.75 | 220.35 | 0.00 | 0.00% | 2.45 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 95.00 | 213.90 | 217.40 | 215.65 | 214.30 | 0.00 | 0.00% | 2.27 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 100.00 | 208.90 | 212.40 | 210.65 | 209.95 | 0.00 | 0.00% | 2.11 | 0 | 7 | 4.40 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 105.00 | 204.10 | 207.40 | 205.75 | 204.45 | 0.00 | 0.00% | 1.96 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 110.00 | 199.65 | 202.35 | 201.00 | 199.85 | 0.00 | 0.00% | 1.83 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 115.00 | 194.10 | 197.40 | 195.75 | 196.85 | 0.00 | 0.00% | 1.70 | 0 | 100 | 3.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 120.00 | 189.50 | 192.40 | 190.95 | 189.45 | 0.00 | 0.00% | 1.59 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 125.00 | 184.50 | 187.20 | 185.85 | 184.50 | 0.00 | 0.00% | 1.49 | 0 | 17 | 3.37 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 130.00 | 179.65 | 182.20 | 180.93 | 180.05 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 135.00 | 174.60 | 177.40 | 176.00 | 173.85 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 140.00 | 168.90 | 172.40 | 170.65 | 172.10 | 0.00 | 0.00% | 1.22 | 0 | 4 | 3.19 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 145.00 | 164.00 | 167.20 | 165.60 | 167.80 | 0.00 | 0.00% | 1.14 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 150.00 | 158.95 | 162.40 | 160.68 | 162.10 | 0.00 | 0.00% | 1.07 | 0 | 29 | 2.94 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 155.00 | 153.90 | 157.40 | 155.65 | 157.45 | 0.00 | 0.00% | 1.00 | 0 | 15 | 2.71 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 160.00 | 148.90 | 152.40 | 150.65 | 151.85 | 0.00 | 0.00% | 0.94 | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 165.00 | 143.90 | 147.30 | 145.60 | 147.80 | 0.00 | 0.00% | 0.88 | 0 | 22 | 2.58 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 170.00 | 138.90 | 142.40 | 140.65 | 142.30 | 0.00 | 0.00% | 0.83 | 0 | 25 | 2.49 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 175.00 | 133.90 | 137.40 | 135.65 | 137.55 | 0.00 | 0.00% | 0.78 | 0 | 62 | 2.31 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 180.00 | 128.90 | 132.40 | 130.65 | 132.30 | 0.00 | 0.00% | 0.73 | 0 | 1,238 | 2.28 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 185.00 | 123.95 | 127.40 | 125.68 | 127.60 | 0.00 | 0.00% | 0.68 | 0 | 23 | 2.19 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 190.00 | 118.90 | 122.40 | 120.65 | 122.60 | 0.00 | 0.00% | 0.64 | 0 | 38 | 2.03 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 195.00 | 113.90 | 117.40 | 115.65 | 117.30 | 0.00 | 0.00% | 0.59 | 0 | 47 | 2.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 200.00 | 108.95 | 112.40 | 110.68 | 110.69 | 0.00 | 0.00% | 0.55 | 0 | 607 | 1.85 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 205.00 | 103.90 | 107.20 | 105.55 | % | 0.51 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 210.00 | 99.00 | 102.40 | 100.70 | 100.68 | 0.00 | 0.00% | 0.48 | 0 | 41 | 1.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 215.00 | 93.90 | 97.20 | 95.55 | 82.43 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |
| 220.00 | 88.90 | 92.40 | 90.65 | 92.60 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 225.00 | 83.90 | 87.40 | 85.65 | % | 0.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 230.00 | 79.70 | 82.40 | 81.05 | 83.20 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.39 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 235.00 | 74.20 | 77.40 | 75.80 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 240.00 | 69.85 | 72.40 | 71.13 | 71.50 | 0.00 | 0.00% | 0.30 | 0 | 427 | 1.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 245.00 | 64.00 | 67.40 | 65.70 | 51.28 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |
| 247.50 | 61.60 | 64.90 | 63.25 | % | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 250.00 | 58.95 | 62.35 | 60.65 | 62.60 | 0.00 | 0.00% | 0.24 | 0 | 73 | 1.04 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 252.50 | 56.40 | 59.90 | 58.15 | 46.63 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |
| 255.00 | 53.90 | 57.40 | 55.65 | 41.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |
| 257.50 | 51.75 | 54.90 | 53.33 | % | 0.21 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 260.00 | 49.80 | 52.30 | 51.05 | 52.93 | 0.00 | 0.00% | 0.20 | 0 | 4,033 | 0.92 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 262.50 | 47.20 | 49.85 | 48.53 | 28.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/10/2025 3:59:40 PM EST |
| 265.00 | 43.90 | 47.40 | 45.65 | 40.15 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.85 | 0.99 | 0.00 | -0.02 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 267.50 | 41.35 | 44.85 | 43.10 | 29.15 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.82 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |
| 270.00 | 39.45 | 42.35 | 40.90 | 40.45 | 0.00 | 0.00% | 0.15 | 0 | 8,278 | 0.74 | 0.99 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 272.50 | 36.55 | 39.90 | 38.23 | 21.52 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.75 | 0.98 | 0.00 | -0.05 | 12/4/2025 | 12/10/2025 3:59:40 PM EST |
| 275.00 | 34.75 | 37.50 | 36.13 | 38.05 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.70 | 0.97 | 0.00 | -0.06 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 277.50 | 32.10 | 34.65 | 33.38 | 32.72 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.62 | 0.96 | 0.00 | -0.08 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 280.00 | 29.60 | 31.80 | 30.70 | 31.15 | 0.00 | 0.00% | 0.11 | 0 | 3,869 | 0.40 | 0.95 | 0.00 | -0.10 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 282.50 | 27.95 | 29.60 | 28.78 | 22.44 | 0.00 | 0.00% | 0.10 | 0 | 93 | 0.57 | 0.94 | 0.01 | -0.13 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 285.00 | 25.30 | 26.90 | 26.10 | 28.45 | 0.00 | 0.00% | 0.09 | 0 | 180 | 0.38 | 0.92 | 0.01 | -0.16 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 287.50 | 22.85 | 24.95 | 23.90 | 25.70 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.39 | 0.90 | 0.01 | -0.19 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 290.00 | 20.65 | 21.75 | 21.20 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 5,559 | 0.37 | 0.87 | 0.01 | -0.22 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 292.50 | 18.70 | 19.85 | 19.28 | 19.30 | 0.00 | 0.00% | 0.07 | 0 | 368 | 0.37 | 0.84 | 0.01 | -0.25 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 295.00 | 16.45 | 17.60 | 17.03 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 675 | 0.37 | 0.81 | 0.01 | -0.28 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 297.50 | 14.75 | 16.40 | 15.58 | 17.40 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.39 | 0.77 | 0.02 | -0.31 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 300.00 | 12.95 | 13.55 | 13.25 | 12.95 | 0.00 | 0.00% | 0.04 | 0 | 24,827 | 0.35 | 0.73 | 0.02 | -0.33 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 302.50 | 11.05 | 11.95 | 11.50 | 11.53 | 0.00 | 0.00% | 0.04 | 0 | 484 | 0.36 | 0.68 | 0.02 | -0.36 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 305.00 | 9.25 | 10.70 | 9.98 | 10.48 | 0.00 | 0.00% | 0.03 | 0 | 2,562 | 0.37 | 0.63 | 0.02 | -0.37 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 307.50 | 8.10 | 9.20 | 8.65 | 9.12 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.37 | 0.58 | 0.02 | -0.38 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 310.00 | 6.65 | 7.15 | 6.90 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 12,160 | 0.35 | 0.52 | 0.02 | -0.39 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 312.50 | 5.45 | 6.00 | 5.73 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 350 | 0.35 | 0.46 | 0.02 | -0.38 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 315.00 | 4.20 | 4.95 | 4.58 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1,106 | 0.35 | 0.41 | 0.02 | -0.37 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 317.50 | 3.30 | 4.30 | 3.80 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.35 | 0.35 | 0.02 | -0.36 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 320.00 | 2.89 | 3.25 | 3.07 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 6,792 | 0.34 | 0.30 | 0.02 | -0.34 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 325.00 | 1.62 | 2.08 | 1.85 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 802 | 0.35 | 0.21 | 0.02 | -0.28 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 330.00 | 0.88 | 1.28 | 1.08 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 9,224 | 0.35 | 0.14 | 0.01 | -0.22 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 335.00 | 0.66 | 0.76 | 0.71 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2,539 | 0.35 | 0.09 | 0.01 | -0.17 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 340.00 | 0.16 | 0.64 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4,128 | 0.36 | 0.06 | 0.01 | -0.12 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 345.00 | 0.01 | 0.50 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.33 | 0.03 | 0.00 | -0.08 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 350.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 0.32 | 0.02 | 0.00 | -0.05 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 355.00 | 0.01 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.01 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 360.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,299 | 0.39 | 0.01 | 0.00 | -0.02 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 365.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 12/10/2025 3:59:40 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 375.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 380.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:40 PM EST |
| 385.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 390.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 395.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 400.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,070 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:40 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/10/2025 3:59:40 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 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 | 0 | 1,077 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 3:59:40 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/10/2025 3:59:40 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 3.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:40 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 541 | 2.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 3:59:40 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,777 | 2.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/10/2025 3:59:40 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.42 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/10/2025 3:59:40 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 880 | 2.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/10/2025 3:59:40 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 956 | 2.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/10/2025 3:59:40 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 3:59:40 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/10/2025 3:59:40 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 3:59:40 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,756 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/10/2025 3:59:40 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/10/2025 3:59:40 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,554 | 1.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,568 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,671 | 1.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 165.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,440 | 1.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,381 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,398 | 1.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 180.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18,717 | 1.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 185.00 | 0.02 | 0.27 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 1.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 190.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,301 | 1.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 195.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,422 | 1.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15,443 | 1.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 205.00 | 0.01 | 0.32 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 210.00 | 0.01 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7,514 | 0.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 215.00 | 0.01 | 0.60 | 0.31 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 220.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,473 | 0.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 225.00 | 0.01 | 0.28 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,549 | 0.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 235.00 | 0.03 | 0.37 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 240.00 | 0.04 | 0.28 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,384 | 0.72 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 245.00 | 0.01 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.64 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 247.50 | 0.05 | 0.65 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.72 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 250.00 | 0.14 | 0.27 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5,043 | 0.68 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 252.50 | 0.10 | 0.26 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 255.00 | 0.08 | 0.49 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 257.50 | 0.18 | 0.29 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 260.00 | 0.21 | 0.34 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7,155 | 0.60 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 262.50 | 0.05 | 0.53 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.54 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 265.00 | 0.11 | 0.62 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.55 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 267.50 | 0.05 | 0.59 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.50 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 270.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7,735 | 0.51 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 272.50 | 0.12 | 0.58 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.46 | -0.02 | 0.00 | -0.05 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 275.00 | 0.36 | 0.55 | 0.46 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.47 | -0.03 | 0.00 | -0.06 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 277.50 | 0.41 | 0.81 | 0.61 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.47 | -0.04 | 0.00 | -0.08 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 280.00 | 0.68 | 0.72 | 0.70 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 13,290 | 0.46 | -0.05 | 0.00 | -0.10 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 282.50 | 0.60 | 0.86 | 0.73 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.43 | -0.06 | 0.01 | -0.13 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 285.00 | 0.82 | 1.02 | 0.92 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1,697 | 0.42 | -0.08 | 0.01 | -0.16 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 287.50 | 0.69 | 1.17 | 0.93 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.39 | -0.10 | 0.01 | -0.19 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 290.00 | 1.16 | 1.66 | 1.41 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 12,301 | 0.41 | -0.13 | 0.01 | -0.22 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 292.50 | 1.49 | 1.84 | 1.67 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.39 | -0.16 | 0.01 | -0.25 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 295.00 | 1.91 | 2.27 | 2.09 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.38 | -0.19 | 0.01 | -0.28 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 297.50 | 2.33 | 2.79 | 2.56 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.38 | -0.23 | 0.02 | -0.31 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 300.00 | 2.83 | 3.35 | 3.09 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 8,590 | 0.38 | -0.27 | 0.02 | -0.33 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 302.50 | 3.50 | 4.00 | 3.75 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.36 | -0.32 | 0.02 | -0.36 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 305.00 | 4.40 | 5.05 | 4.73 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 587 | 0.36 | -0.37 | 0.02 | -0.37 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 307.50 | 5.45 | 6.25 | 5.85 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 504 | 0.36 | -0.42 | 0.02 | -0.38 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 310.00 | 6.65 | 7.45 | 7.05 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1,120 | 0.36 | -0.48 | 0.02 | -0.39 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 312.50 | 7.75 | 8.50 | 8.13 | 7.34 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.36 | -0.54 | 0.02 | -0.38 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 315.00 | 9.40 | 9.90 | 9.65 | 9.37 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.36 | -0.59 | 0.02 | -0.37 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 317.50 | 10.95 | 11.75 | 11.35 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.37 | -0.65 | 0.02 | -0.36 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 320.00 | 12.75 | 13.35 | 13.05 | 11.31 | 0.00 | 0.00% | 0.04 | 0 | 357 | 0.37 | -0.70 | 0.02 | -0.34 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 325.00 | 16.05 | 17.60 | 16.83 | 22.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | -0.79 | 0.02 | -0.28 | 12/9/2025 | 12/10/2025 3:59:40 PM EST |
| 330.00 | 20.30 | 21.75 | 21.03 | 31.33 | 0.00 | 0.00% | 0.06 | 0 | 158 | 0.36 | -0.86 | 0.01 | -0.22 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |
| 335.00 | 24.90 | 26.20 | 25.55 | % | 0.08 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.17 | 12/10/2025 3:59:40 PM EST | |||
| 340.00 | 28.80 | 31.05 | 29.93 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.47 | -0.94 | 0.01 | -0.12 | 12/10/2025 | 12/10/2025 3:59:40 PM EST |
| 345.00 | 33.30 | 36.80 | 35.05 | % | 0.10 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.08 | 12/10/2025 3:59:40 PM EST | |||
| 350.00 | 38.20 | 41.60 | 39.90 | 71.13 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.57 | -0.98 | 0.00 | -0.05 | 11/7/2025 | 12/10/2025 3:59:40 PM EST |
| 355.00 | 43.30 | 46.75 | 45.03 | % | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 12/10/2025 3:59:40 PM EST | |||
| 360.00 | 48.25 | 51.40 | 49.83 | 55.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.02 | 11/3/2025 | 12/10/2025 3:59:40 PM EST |
| 365.00 | 53.25 | 56.70 | 54.98 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 12/10/2025 3:59:40 PM EST | |||
| 370.00 | 58.25 | 61.70 | 59.98 | 76.60 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |
| 375.00 | 63.25 | 65.80 | 64.53 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 380.00 | 68.25 | 71.70 | 69.98 | 73.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/10/2025 3:59:40 PM EST |
| 385.00 | 73.25 | 76.70 | 74.98 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 390.00 | 78.25 | 81.75 | 80.00 | 83.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/10/2025 3:59:40 PM EST |
| 395.00 | 83.25 | 86.45 | 84.85 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 400.00 | 88.35 | 91.60 | 89.98 | 105.79 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/10/2025 3:59:40 PM EST |
| 410.00 | 98.25 | 101.40 | 99.83 | 110.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/10/2025 3:59:40 PM EST |
| 420.00 | 108.25 | 111.70 | 109.98 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 430.00 | 118.35 | 121.00 | 119.68 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:40 PM EST | |||
| 440.00 | 128.25 | 131.40 | 129.83 | 146.55 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:40 PM EST |