Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $341.75 as of 1/29/2026 6:09:29 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 | 182.55 | 186.00 | 184.28 | 176.38 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:01 PM EST |
| 160.00 | 177.55 | 181.55 | 179.55 | 171.32 | 0.00 | 0.00% | 1.12 | 0 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:01 PM EST |
| 165.00 | 172.60 | 176.65 | 174.63 | % | 1.06 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 170.00 | 167.55 | 171.60 | 169.58 | 169.14 | +7.51 | +4.65% | 1.00 | 2 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 175.00 | 162.60 | 166.45 | 164.53 | % | 0.94 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 180.00 | 157.80 | 161.45 | 159.63 | % | 0.89 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 185.00 | 153.10 | 156.65 | 154.88 | % | 0.84 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 190.00 | 147.65 | 151.70 | 149.68 | 141.65 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:01 PM EST |
| 195.00 | 142.65 | 146.40 | 144.53 | 136.72 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:01 PM EST |
| 200.00 | 137.75 | 141.75 | 139.75 | 131.79 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:01 PM EST |
| 205.00 | 132.65 | 136.55 | 134.60 | 130.65 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:01 PM EST |
| 210.00 | 127.70 | 130.80 | 129.25 | % | 0.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 215.00 | 122.70 | 125.45 | 124.08 | % | 0.58 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 220.00 | 118.20 | 120.15 | 119.18 | 109.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:01 PM EST |
| 225.00 | 112.70 | 115.30 | 114.00 | 109.57 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:01 PM EST |
| 230.00 | 107.70 | 110.15 | 108.93 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 235.00 | 102.75 | 105.50 | 104.13 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 240.00 | 97.75 | 100.25 | 99.00 | 92.90 | -1.95 | -2.06% | 0.41 | 11 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 245.00 | 92.75 | 95.50 | 94.13 | 92.86 | +2.78 | +3.09% | 0.38 | 4 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 250.00 | 87.80 | 90.30 | 89.05 | 93.07 | 0.00 | 0.00% | 0.36 | 0 | 43 | 1.17 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 255.00 | 82.80 | 85.30 | 84.05 | 63.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 4:00:01 PM EST |
| 260.00 | 77.90 | 80.55 | 79.23 | 77.00 | +5.50 | +7.70% | 0.30 | 19 | 23 | 1.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 265.00 | 72.90 | 75.35 | 74.13 | 81.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:01 PM EST |
| 270.00 | 67.95 | 70.45 | 69.20 | 70.47 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 272.50 | 65.45 | 67.90 | 66.68 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 275.00 | 63.00 | 66.25 | 64.63 | 55.15 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.90 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:01 PM EST |
| 277.50 | 60.50 | 63.00 | 61.75 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 280.00 | 59.30 | 61.30 | 60.30 | 57.00 | -5.60 | -8.95% | 0.22 | 13 | 41 | 0.84 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 282.50 | 55.60 | 58.10 | 56.85 | % | 0.20 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/29/2026 4:00:01 PM EST | |||
| 285.00 | 53.15 | 55.65 | 54.40 | 50.69 | +0.62 | +1.24% | 0.19 | 2 | 52 | 0.80 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 287.50 | 50.70 | 53.25 | 51.98 | % | 0.18 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 1/29/2026 4:00:01 PM EST | |||
| 290.00 | 48.25 | 50.90 | 49.58 | 45.50 | -5.27 | -10.38% | 0.17 | 2 | 23 | 0.77 | 0.99 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 292.50 | 45.80 | 48.75 | 47.28 | 43.21 | -4.44 | -9.32% | 0.16 | 4 | 6 | 0.78 | 0.99 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 295.00 | 43.90 | 46.05 | 44.98 | 45.91 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.77 | 0.99 | 0.00 | -0.05 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 297.50 | 41.80 | 43.35 | 42.58 | 42.88 | -0.62 | -1.43% | 0.14 | 2 | 1 | 0.74 | 0.98 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 300.00 | 38.70 | 40.95 | 39.83 | 38.75 | -5.45 | -12.33% | 0.13 | 16 | 187 | 0.64 | 0.97 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 302.50 | 36.10 | 39.25 | 37.68 | 38.71 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.62 | 0.97 | 0.00 | -0.10 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 305.00 | 34.00 | 36.15 | 35.08 | 33.98 | -5.17 | -13.21% | 0.12 | 12 | 109 | 0.64 | 0.96 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 307.50 | 31.30 | 34.45 | 32.88 | 30.91 | -4.60 | -12.96% | 0.11 | 10 | 5 | 0.65 | 0.94 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 310.00 | 29.15 | 31.45 | 30.30 | 30.00 | -4.20 | -12.29% | 0.10 | 9 | 236 | 0.57 | 0.93 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 312.50 | 26.60 | 29.20 | 27.90 | 26.23 | -3.96 | -13.12% | 0.09 | 13 | 15 | 0.55 | 0.91 | 0.01 | -0.21 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 315.00 | 24.35 | 26.60 | 25.48 | 23.70 | -4.29 | -15.33% | 0.08 | 28 | 254 | 0.53 | 0.89 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 317.50 | 22.00 | 24.65 | 23.33 | 19.50 | -6.19 | -24.10% | 0.07 | 2 | 6 | 0.51 | 0.87 | 0.01 | -0.28 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 320.00 | 19.95 | 22.00 | 20.98 | 19.80 | -6.20 | -23.85% | 0.07 | 245 | 742 | 0.39 | 0.84 | 0.01 | -0.32 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 322.50 | 18.30 | 20.40 | 19.35 | 18.55 | -2.90 | -13.52% | 0.06 | 15 | 74 | 0.44 | 0.81 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 325.00 | 16.35 | 18.20 | 17.28 | 15.89 | -5.21 | -24.70% | 0.05 | 218 | 486 | 0.43 | 0.77 | 0.01 | -0.38 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 327.50 | 14.35 | 15.85 | 15.10 | 15.30 | -2.26 | -12.87% | 0.05 | 15 | 130 | 0.41 | 0.73 | 0.02 | -0.41 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 330.00 | 12.55 | 13.85 | 13.20 | 12.65 | -4.45 | -26.03% | 0.04 | 97 | 754 | 0.39 | 0.69 | 0.02 | -0.44 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 332.50 | 11.35 | 12.10 | 11.73 | 10.80 | -3.40 | -23.95% | 0.04 | 65 | 389 | 0.40 | 0.64 | 0.02 | -0.46 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 335.00 | 10.00 | 10.55 | 10.28 | 10.20 | -3.05 | -23.02% | 0.03 | 2,322 | 556 | 0.40 | 0.60 | 0.02 | -0.47 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 337.50 | 8.55 | 9.00 | 8.78 | 8.69 | -1.93 | -18.18% | 0.03 | 258 | 501 | 0.40 | 0.54 | 0.02 | -0.48 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 340.00 | 7.10 | 8.00 | 7.55 | 7.63 | -1.49 | -16.34% | 0.02 | 3,176 | 925 | 0.40 | 0.49 | 0.02 | -0.48 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 342.50 | 5.85 | 6.50 | 6.18 | 6.15 | -1.75 | -22.16% | 0.02 | 537 | 601 | 0.38 | 0.44 | 0.02 | -0.47 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 345.00 | 4.75 | 5.50 | 5.13 | 5.15 | -1.50 | -22.56% | 0.01 | 544 | 833 | 0.38 | 0.39 | 0.02 | -0.45 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 347.50 | 3.95 | 4.50 | 4.23 | 3.95 | -1.53 | -27.92% | 0.01 | 155 | 1,505 | 0.38 | 0.34 | 0.02 | -0.43 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 350.00 | 3.25 | 4.00 | 3.63 | 3.60 | -0.85 | -19.11% | 0.01 | 2,457 | 1,533 | 0.38 | 0.29 | 0.02 | -0.41 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 352.50 | 2.16 | 3.05 | 2.61 | 2.87 | -0.90 | -23.88% | 0.01 | 219 | 264 | 0.36 | 0.25 | 0.02 | -0.37 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 355.00 | 2.06 | 2.56 | 2.31 | 2.21 | -0.94 | -29.85% | 0.01 | 301 | 1,433 | 0.38 | 0.21 | 0.02 | -0.34 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 357.50 | 1.36 | 2.21 | 1.79 | 1.56 | -1.16 | -42.65% | 0.01 | 28 | 179 | 0.38 | 0.17 | 0.01 | -0.31 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 360.00 | 1.26 | 1.60 | 1.43 | 1.45 | -0.65 | -30.96% | 0.00 | 663 | 937 | 0.38 | 0.14 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 362.50 | 1.03 | 1.47 | 1.25 | 1.24 | -0.48 | -27.91% | 0.00 | 24 | 210 | 0.39 | 0.12 | 0.01 | -0.24 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 365.00 | 0.84 | 1.08 | 0.96 | 0.96 | -0.68 | -41.47% | 0.00 | 235 | 556 | 0.39 | 0.09 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 367.50 | 0.51 | 0.89 | 0.70 | 0.65 | -0.64 | -49.62% | 0.00 | 20 | 144 | 0.38 | 0.08 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 370.00 | 0.48 | 0.90 | 0.69 | 0.57 | -0.43 | -43.00% | 0.00 | 51 | 542 | 0.40 | 0.06 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 372.50 | 0.42 | 0.60 | 0.51 | 0.51 | -0.49 | -49.00% | 0.00 | 6 | 16 | 0.40 | 0.05 | 0.01 | -0.12 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 375.00 | 0.37 | 0.47 | 0.42 | 0.41 | -0.29 | -41.43% | 0.00 | 54 | 482 | 0.41 | 0.04 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 377.50 | 0.14 | 0.47 | 0.31 | 0.33 | -0.25 | -43.11% | 0.00 | 4 | 56 | 0.40 | 0.03 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 380.00 | 0.26 | 0.36 | 0.31 | 0.30 | -0.21 | -41.18% | 0.00 | 11 | 147 | 0.42 | 0.02 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 382.50 | 0.16 | 0.36 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 2 | 7 | 0.43 | 0.02 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 385.00 | 0.17 | 0.34 | 0.26 | 0.17 | -0.15 | -46.88% | 0.00 | 77 | 473 | 0.45 | 0.01 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 387.50 | 0.13 | 0.30 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 27 | 10 | 0.45 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 390.00 | 0.13 | 0.22 | 0.18 | 0.14 | -0.07 | -33.34% | 0.00 | 44 | 495 | 0.45 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 392.50 | 0.01 | 0.28 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 6 | 20 | 0.42 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 395.00 | 0.08 | 0.26 | 0.17 | 0.32 | +0.06 | +23.08% | 0.00 | 1 | 37 | 0.48 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 400.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 7 | 596 | 0.47 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 405.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 410.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 447 | 0.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 415.00 | 0.01 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:01 PM EST |
| 420.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 258 | 0.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.15 | 0.08 | 0.16 | -0.01 | -5.89% | 0.00 | 2 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.19 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.33 | 0.17 | 0.23 | +0.17 | +283.34% | 0.00 | 3 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.07 | -29.17% | 0.00 | 4 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 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 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 249 | 2.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 129 | 1.32 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 200.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 727 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 350 | 1.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 230 | 1.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 21 | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 230.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 235.00 | 0.02 | 0.49 | 0.26 | 0.09 | +0.02 | +28.58% | 0.00 | 11 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 240.00 | 0.01 | 0.14 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 103 | 353 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 245.00 | 0.01 | 0.27 | 0.14 | 0.08 | +0.04 | +100.00% | 0.00 | 17 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 250.00 | 0.04 | 0.21 | 0.13 | 0.15 | +0.07 | +87.50% | 0.00 | 35 | 405 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 255.00 | 0.03 | 0.53 | 0.28 | 0.23 | +0.11 | +91.67% | 0.00 | 90 | 56 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 260.00 | 0.01 | 0.47 | 0.24 | 0.24 | +0.11 | +84.62% | 0.00 | 9 | 154 | 0.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 265.00 | 0.01 | 0.59 | 0.30 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 55 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 270.00 | 0.09 | 0.45 | 0.27 | 0.30 | +0.11 | +57.90% | 0.00 | 121 | 565 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 272.50 | 0.10 | 0.64 | 0.37 | 0.38 | +0.18 | +90.00% | 0.00 | 8 | 278 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 275.00 | 0.15 | 0.67 | 0.41 | 0.36 | +0.12 | +50.00% | 0.00 | 117 | 307 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 277.50 | 0.07 | 0.69 | 0.38 | 0.30 | +0.03 | +11.12% | 0.00 | 2 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 280.00 | 0.07 | 0.67 | 0.37 | 0.31 | +0.05 | +19.24% | 0.00 | 37 | 184 | 0.66 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 282.50 | 0.12 | 0.76 | 0.44 | 0.29 | -0.04 | -12.13% | 0.00 | 42 | 7 | 0.67 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 285.00 | 0.22 | 0.79 | 0.51 | 0.40 | +0.13 | +48.15% | 0.00 | 281 | 1,631 | 0.67 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 287.50 | 0.15 | 0.85 | 0.50 | 0.50 | +0.18 | +56.25% | 0.00 | 8 | 23 | 0.67 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 290.00 | 0.20 | 0.55 | 0.38 | 0.55 | +0.15 | +37.50% | 0.00 | 140 | 1,548 | 0.58 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 292.50 | 0.40 | 0.95 | 0.68 | 0.48 | +0.05 | +11.63% | 0.00 | 74 | 52 | 0.63 | -0.01 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 295.00 | 0.46 | 0.77 | 0.62 | 0.56 | +0.01 | +1.82% | 0.00 | 274 | 343 | 0.58 | -0.01 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 297.50 | 0.52 | 0.79 | 0.66 | 0.56 | +0.05 | +9.81% | 0.00 | 195 | 20 | 0.60 | -0.02 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 300.00 | 0.56 | 0.82 | 0.69 | 0.60 | +0.04 | +7.15% | 0.00 | 564 | 1,380 | 0.54 | -0.03 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 302.50 | 0.60 | 1.29 | 0.95 | 1.17 | +0.44 | +60.28% | 0.00 | 294 | 90 | 0.54 | -0.03 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 305.00 | 0.41 | 1.14 | 0.78 | 1.04 | +0.32 | +44.45% | 0.00 | 10,265 | 11,538 | 0.49 | -0.04 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 307.50 | 0.83 | 1.54 | 1.19 | 1.22 | +0.41 | +50.62% | 0.00 | 72 | 95 | 0.51 | -0.06 | 0.01 | -0.15 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 310.00 | 0.80 | 1.56 | 1.18 | 1.13 | +0.13 | +13.00% | 0.00 | 3,077 | 888 | 0.48 | -0.07 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 312.50 | 0.92 | 1.46 | 1.19 | 1.32 | +0.26 | +24.53% | 0.00 | 242 | 490 | 0.45 | -0.09 | 0.01 | -0.21 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 315.00 | 0.95 | 1.63 | 1.29 | 1.50 | +0.27 | +21.96% | 0.00 | 1,159 | 2,517 | 0.43 | -0.11 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 317.50 | 1.37 | 2.09 | 1.73 | 1.63 | +0.28 | +20.75% | 0.01 | 317 | 2,936 | 0.44 | -0.13 | 0.01 | -0.28 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 320.00 | 1.74 | 2.14 | 1.94 | 2.14 | +0.37 | +20.91% | 0.01 | 442 | 6,139 | 0.41 | -0.16 | 0.01 | -0.32 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 322.50 | 1.94 | 2.46 | 2.20 | 2.33 | +0.35 | +17.68% | 0.01 | 106 | 276 | 0.40 | -0.19 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 325.00 | 2.55 | 3.00 | 2.78 | 2.67 | +0.54 | +25.36% | 0.01 | 1,074 | 2,760 | 0.40 | -0.23 | 0.01 | -0.38 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 327.50 | 2.94 | 3.45 | 3.20 | 3.16 | +0.59 | +22.96% | 0.01 | 187 | 178 | 0.38 | -0.27 | 0.02 | -0.41 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 330.00 | 3.65 | 3.90 | 3.78 | 3.84 | +0.41 | +11.96% | 0.01 | 1,389 | 1,222 | 0.38 | -0.31 | 0.02 | -0.44 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 332.50 | 4.40 | 5.30 | 4.85 | 5.60 | +1.40 | +33.34% | 0.01 | 393 | 108 | 0.37 | -0.36 | 0.02 | -0.46 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 335.00 | 5.25 | 5.70 | 5.48 | 5.39 | +1.07 | +24.77% | 0.02 | 613 | 448 | 0.37 | -0.40 | 0.02 | -0.47 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 337.50 | 6.30 | 6.70 | 6.50 | 6.70 | +1.55 | +30.10% | 0.02 | 54 | 261 | 0.37 | -0.46 | 0.02 | -0.48 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 340.00 | 7.45 | 8.25 | 7.85 | 7.95 | +1.51 | +23.45% | 0.02 | 401 | 671 | 0.37 | -0.51 | 0.02 | -0.48 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 342.50 | 8.20 | 9.55 | 8.88 | 8.81 | +1.68 | +23.57% | 0.03 | 479 | 486 | 0.35 | -0.56 | 0.02 | -0.47 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 345.00 | 10.10 | 10.95 | 10.53 | 12.07 | +3.67 | +43.69% | 0.03 | 12 | 252 | 0.36 | -0.61 | 0.02 | -0.45 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 347.50 | 11.70 | 12.50 | 12.10 | 14.12 | +4.60 | +48.32% | 0.03 | 16 | 158 | 0.35 | -0.66 | 0.02 | -0.43 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 350.00 | 13.45 | 14.15 | 13.80 | 16.12 | +4.92 | +43.93% | 0.04 | 35 | 203 | 0.35 | -0.71 | 0.02 | -0.41 | 1/29/2026 | 1/29/2026 4:00:01 PM EST |
| 352.50 | 15.20 | 16.90 | 16.05 | 16.02 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.37 | -0.75 | 0.02 | -0.37 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 355.00 | 17.25 | 19.05 | 18.15 | 14.75 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.37 | -0.79 | 0.02 | -0.34 | 1/28/2026 | 1/29/2026 4:00:01 PM EST |
| 357.50 | 19.20 | 21.60 | 20.40 | 20.45 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.38 | -0.83 | 0.01 | -0.31 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 360.00 | 20.65 | 23.60 | 22.13 | 22.57 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.39 | -0.86 | 0.01 | -0.27 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 362.50 | 22.90 | 26.00 | 24.45 | 23.29 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.36 | -0.88 | 0.01 | -0.24 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 365.00 | 25.55 | 28.25 | 26.90 | 25.91 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | -0.91 | 0.01 | -0.20 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 367.50 | 27.30 | 30.55 | 28.93 | % | 0.08 | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.17 | 1/29/2026 4:00:01 PM EST | |||
| 370.00 | 29.80 | 32.95 | 31.38 | 48.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.58 | -0.94 | 0.01 | -0.14 | 1/12/2026 | 1/29/2026 4:00:01 PM EST |
| 372.50 | 32.70 | 34.85 | 33.78 | 32.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.95 | 0.01 | -0.12 | 1/27/2026 | 1/29/2026 4:00:01 PM EST |
| 375.00 | 34.60 | 37.75 | 36.18 | 33.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.62 | -0.96 | 0.00 | -0.10 | 1/16/2026 | 1/29/2026 4:00:01 PM EST |
| 377.50 | 37.15 | 40.15 | 38.65 | % | 0.10 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.08 | 1/29/2026 4:00:01 PM EST | |||
| 380.00 | 39.90 | 42.60 | 41.25 | 58.25 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.67 | -0.98 | 0.00 | -0.06 | 1/12/2026 | 1/29/2026 4:00:01 PM EST |
| 382.50 | 41.80 | 45.10 | 43.45 | 50.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.98 | 0.00 | -0.05 | 1/26/2026 | 1/29/2026 4:00:01 PM EST |
| 385.00 | 45.05 | 47.55 | 46.30 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 1/29/2026 4:00:01 PM EST | |||
| 387.50 | 47.40 | 49.50 | 48.45 | % | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 1/29/2026 4:00:01 PM EST | |||
| 390.00 | 49.90 | 52.50 | 51.20 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 1/29/2026 4:00:01 PM EST | |||
| 392.50 | 51.95 | 55.25 | 53.60 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 1/29/2026 4:00:01 PM EST | |||
| 395.00 | 54.65 | 57.55 | 56.10 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 1/29/2026 4:00:01 PM EST | |||
| 400.00 | 59.45 | 62.55 | 61.00 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 1/29/2026 4:00:01 PM EST | |||
| 405.00 | 64.40 | 67.55 | 65.98 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 410.00 | 69.75 | 72.55 | 71.15 | 82.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:01 PM EST |
| 415.00 | 74.70 | 77.55 | 76.13 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 420.00 | 79.50 | 82.55 | 81.03 | 91.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:01 PM EST |
| 430.00 | 89.45 | 92.55 | 91.00 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 440.00 | 99.40 | 102.60 | 101.00 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 450.00 | 109.70 | 112.55 | 111.13 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 460.00 | 119.40 | 122.55 | 120.98 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 470.00 | 129.55 | 132.55 | 131.05 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 480.00 | 139.30 | 142.55 | 140.93 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST | |||
| 490.00 | 149.60 | 152.65 | 151.13 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:01 PM EST |