Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $334.87 as of 1/23/2026 10:09:14 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 | 263.25 | 266.75 | 265.00 | 278.97 | 0.00 | 0.00% | 3.79 | 0 | 16 | 2.38 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 75.00 | 258.30 | 261.50 | 259.90 | 81.50 | 0.00 | 0.00% | 3.47 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 1/23/2026 4:00:03 PM EST |
| 80.00 | 253.35 | 256.95 | 255.15 | 181.85 | 0.00 | 0.00% | 3.19 | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/23/2026 4:00:03 PM EST |
| 85.00 | 248.40 | 251.90 | 250.15 | 239.45 | 0.00 | 0.00% | 2.94 | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:03 PM EST |
| 90.00 | 243.40 | 246.65 | 245.03 | 136.11 | 0.00 | 0.00% | 2.72 | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 1/23/2026 4:00:03 PM EST |
| 95.00 | 238.45 | 242.05 | 240.25 | 235.30 | 0.00 | 0.00% | 2.53 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 100.00 | 233.50 | 237.10 | 235.30 | 235.50 | 0.00 | 0.00% | 2.35 | 0 | 78 | 1.86 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 105.00 | 228.50 | 232.00 | 230.25 | 212.82 | 0.00 | 0.00% | 2.19 | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:03 PM EST |
| 110.00 | 223.55 | 227.20 | 225.38 | 219.41 | 0.00 | 0.00% | 2.05 | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 115.00 | 218.55 | 221.80 | 220.18 | 211.97 | 0.00 | 0.00% | 1.91 | 0 | 11 | 1.70 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:03 PM EST |
| 120.00 | 213.60 | 217.20 | 215.40 | 228.70 | 0.00 | 0.00% | 1.80 | 0 | 97 | 1.60 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 125.00 | 208.65 | 211.90 | 210.28 | 224.16 | 0.00 | 0.00% | 1.68 | 0 | 46 | 1.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 130.00 | 203.70 | 207.35 | 205.53 | 210.59 | 0.00 | 0.00% | 1.58 | 0 | 34 | 1.49 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 135.00 | 198.75 | 202.35 | 200.55 | 195.02 | 0.00 | 0.00% | 1.49 | 0 | 52 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 140.00 | 193.75 | 197.20 | 195.48 | 192.49 | 0.00 | 0.00% | 1.40 | 0 | 557 | 1.39 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 145.00 | 188.80 | 192.40 | 190.60 | 190.45 | +2.94 | +1.57% | 1.31 | 1 | 57 | 1.34 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 150.00 | 183.85 | 187.25 | 185.55 | 185.47 | +8.97 | +5.09% | 1.24 | 1 | 790 | 1.29 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 155.00 | 178.90 | 182.30 | 180.60 | 165.46 | 0.00 | 0.00% | 1.17 | 0 | 255 | 1.24 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:03 PM EST |
| 160.00 | 173.95 | 177.35 | 175.65 | 172.12 | 0.00 | 0.00% | 1.10 | 0 | 224 | 1.20 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 165.00 | 169.00 | 172.60 | 170.80 | 166.53 | 0.00 | 0.00% | 1.04 | 0 | 694 | 1.16 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 170.00 | 164.00 | 166.50 | 165.25 | 160.50 | 0.00 | 0.00% | 0.97 | 0 | 270 | 1.02 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 175.00 | 159.10 | 162.30 | 160.70 | 168.53 | 0.00 | 0.00% | 0.92 | 0 | 334 | 1.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 180.00 | 154.15 | 156.70 | 155.43 | 150.89 | 0.00 | 0.00% | 0.86 | 0 | 582 | 0.95 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 185.00 | 149.15 | 152.00 | 150.58 | 150.35 | 0.00 | 0.00% | 0.81 | 0 | 887 | 0.93 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 190.00 | 144.20 | 147.65 | 145.93 | 145.63 | -7.87 | -5.13% | 0.77 | 1 | 836 | 0.96 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 195.00 | 139.30 | 142.90 | 141.10 | 141.00 | +4.40 | +3.23% | 0.72 | 1 | 1,798 | 0.92 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 200.00 | 134.35 | 136.90 | 135.63 | 137.64 | +3.64 | +2.72% | 0.68 | 1 | 4,832 | 0.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 210.00 | 124.45 | 128.10 | 126.28 | 124.80 | -13.80 | -9.96% | 0.60 | 10 | 916 | 0.75 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 220.00 | 114.60 | 118.05 | 116.33 | 116.00 | +3.70 | +3.30% | 0.53 | 1 | 5,231 | 0.76 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 230.00 | 105.40 | 108.20 | 106.80 | 106.17 | +3.74 | +3.66% | 0.46 | 1 | 770 | 0.51 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 240.00 | 95.00 | 98.00 | 96.50 | 96.85 | +3.75 | +4.03% | 0.40 | 1 | 658 | 0.62 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 250.00 | 86.10 | 88.50 | 87.30 | 87.00 | +1.93 | +2.27% | 0.35 | 1 | 1,793 | 0.41 | 0.98 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 260.00 | 76.20 | 79.10 | 77.65 | 77.12 | +2.32 | +3.11% | 0.30 | 2 | 1,549 | 0.41 | 0.96 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 270.00 | 66.95 | 69.75 | 68.35 | 67.50 | +3.80 | +5.97% | 0.25 | 6 | 842 | 0.41 | 0.94 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 280.00 | 57.50 | 60.65 | 59.08 | 59.03 | +4.64 | +8.54% | 0.21 | 69 | 2,171 | 0.39 | 0.90 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 290.00 | 49.45 | 50.60 | 50.03 | 50.06 | +3.08 | +6.56% | 0.17 | 118 | 2,703 | 0.37 | 0.86 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 300.00 | 41.15 | 42.30 | 41.73 | 41.80 | +5.45 | +15.00% | 0.14 | 351 | 6,248 | 0.36 | 0.81 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 310.00 | 33.30 | 35.00 | 34.15 | 34.20 | +4.79 | +16.29% | 0.11 | 22 | 2,688 | 0.36 | 0.74 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 320.00 | 26.85 | 28.35 | 27.60 | 27.68 | +4.36 | +18.70% | 0.09 | 87 | 6,163 | 0.36 | 0.66 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 330.00 | 21.15 | 22.00 | 21.58 | 21.47 | +3.59 | +20.08% | 0.07 | 152 | 2,506 | 0.35 | 0.58 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 340.00 | 16.45 | 17.10 | 16.78 | 16.91 | +3.31 | +24.34% | 0.05 | 664 | 6,224 | 0.35 | 0.50 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 350.00 | 12.25 | 13.00 | 12.63 | 12.55 | +2.50 | +24.88% | 0.04 | 804 | 2,217 | 0.35 | 0.41 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 360.00 | 8.95 | 9.90 | 9.43 | 9.60 | +2.00 | +26.32% | 0.03 | 156 | 5,246 | 0.35 | 0.34 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 370.00 | 6.30 | 7.45 | 6.88 | 7.05 | +1.50 | +27.03% | 0.02 | 73 | 1,114 | 0.35 | 0.27 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 380.00 | 4.90 | 5.40 | 5.15 | 5.40 | +1.16 | +27.36% | 0.01 | 130 | 2,273 | 0.35 | 0.21 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 390.00 | 3.75 | 4.10 | 3.93 | 3.90 | +0.57 | +17.12% | 0.01 | 48 | 2,363 | 0.36 | 0.16 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 400.00 | 2.34 | 2.97 | 2.66 | 2.94 | +0.56 | +23.53% | 0.01 | 100 | 1,934 | 0.36 | 0.12 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 410.00 | 1.61 | 2.35 | 1.98 | 2.25 | +0.41 | +22.29% | 0.00 | 22 | 1,173 | 0.36 | 0.09 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 420.00 | 1.54 | 1.70 | 1.62 | 1.61 | +0.02 | +1.26% | 0.00 | 25 | 965 | 0.38 | 0.07 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 430.00 | 0.89 | 1.53 | 1.21 | 1.41 | +0.17 | +13.71% | 0.00 | 6 | 450 | 0.38 | 0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 440.00 | 0.64 | 1.41 | 1.03 | 1.11 | +0.05 | +4.72% | 0.00 | 1 | 228 | 0.40 | 0.04 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 450.00 | 0.54 | 0.82 | 0.68 | 0.82 | -0.04 | -4.66% | 0.00 | 1 | 1,690 | 0.39 | 0.02 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 460.00 | 0.11 | 0.77 | 0.44 | 0.62 | -0.19 | -23.46% | 0.00 | 4 | 348 | 0.38 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 470.00 | 0.19 | 0.60 | 0.40 | 0.46 | -0.10 | -17.86% | 0.00 | 5 | 182 | 0.40 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 480.00 | 0.23 | 0.54 | 0.39 | 0.38 | -0.02 | -5.00% | 0.00 | 2 | 41 | 0.42 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 490.00 | 0.24 | 0.36 | 0.30 | 0.36 | -0.03 | -7.70% | 0.00 | 2 | 136 | 0.43 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 1,143 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.23 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 80.00 | 0.02 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 959 | 1.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.21 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 416 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 31 | 590 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.94 | 0.47 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:03 PM EST |
| 110.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 2,111 | 0.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 103 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 19 | 4,246 | 0.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,101 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 0.12 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 3 | 4,110 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 4,310 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,508 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 150.00 | 0.10 | 0.36 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4,672 | 0.86 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 155.00 | 0.01 | 0.49 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,594 | 0.78 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 160.00 | 0.01 | 0.52 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,146 | 0.75 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 165.00 | 0.01 | 0.30 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 0.69 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 170.00 | 0.10 | 0.57 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,564 | 0.77 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 175.00 | 0.09 | 0.29 | 0.19 | 0.28 | +0.02 | +7.70% | 0.00 | 1 | 1,074 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 180.00 | 0.10 | 0.39 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 6 | 4,312 | 0.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 185.00 | 0.10 | 0.39 | 0.25 | 0.30 | +0.02 | +7.15% | 0.00 | 5 | 1,425 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 190.00 | 0.20 | 0.39 | 0.30 | 0.33 | -0.01 | -2.95% | 0.00 | 8 | 2,241 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 195.00 | 0.17 | 0.54 | 0.36 | 0.39 | -0.01 | -2.50% | 0.00 | 6 | 1,835 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 200.00 | 0.32 | 0.61 | 0.47 | 0.49 | -0.03 | -5.77% | 0.00 | 2 | 5,547 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 210.00 | 0.40 | 0.63 | 0.52 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 9,357 | 0.60 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 220.00 | 0.26 | 0.65 | 0.46 | 0.65 | +0.01 | +1.57% | 0.00 | 1 | 2,359 | 0.53 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 230.00 | 0.50 | 0.96 | 0.73 | 0.70 | -0.04 | -5.41% | 0.00 | 7 | 5,291 | 0.53 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 240.00 | 0.72 | 0.98 | 0.85 | 0.87 | -0.11 | -11.23% | 0.00 | 11 | 6,510 | 0.49 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 250.00 | 1.08 | 1.45 | 1.27 | 1.26 | -0.11 | -8.03% | 0.01 | 37 | 4,156 | 0.48 | -0.02 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 260.00 | 1.27 | 1.64 | 1.46 | 1.48 | -0.31 | -17.32% | 0.01 | 14 | 4,755 | 0.44 | -0.04 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 270.00 | 1.73 | 2.10 | 1.92 | 2.00 | -0.25 | -11.12% | 0.01 | 21 | 3,993 | 0.41 | -0.06 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 280.00 | 2.74 | 2.90 | 2.82 | 2.85 | -0.60 | -17.40% | 0.01 | 161 | 7,311 | 0.40 | -0.10 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 290.00 | 3.95 | 4.15 | 4.05 | 4.11 | -0.99 | -19.42% | 0.01 | 110 | 2,882 | 0.39 | -0.14 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 300.00 | 5.55 | 5.80 | 5.68 | 5.70 | -1.60 | -21.92% | 0.02 | 158 | 5,411 | 0.37 | -0.19 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 310.00 | 7.90 | 8.35 | 8.13 | 8.19 | -2.07 | -20.18% | 0.03 | 166 | 3,812 | 0.37 | -0.26 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 320.00 | 10.95 | 11.70 | 11.33 | 11.40 | -2.34 | -17.04% | 0.04 | 691 | 17,213 | 0.36 | -0.34 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 330.00 | 15.10 | 15.95 | 15.53 | 15.25 | -3.45 | -18.45% | 0.05 | 305 | 2,505 | 0.36 | -0.42 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 340.00 | 19.90 | 21.90 | 20.90 | 20.44 | -3.76 | -15.54% | 0.06 | 36 | 922 | 0.36 | -0.50 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 350.00 | 25.85 | 27.80 | 26.83 | 26.60 | -3.20 | -10.74% | 0.08 | 34 | 1,264 | 0.36 | -0.59 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 360.00 | 32.80 | 34.25 | 33.53 | 36.20 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.36 | -0.66 | 0.01 | -0.16 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 370.00 | 40.50 | 42.35 | 41.43 | 44.03 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.37 | -0.73 | 0.01 | -0.14 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 380.00 | 47.45 | 50.50 | 48.98 | 42.64 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.35 | -0.79 | 0.01 | -0.12 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 390.00 | 56.30 | 59.25 | 57.78 | 65.55 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.35 | -0.84 | 0.01 | -0.11 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 400.00 | 65.60 | 68.25 | 66.93 | 67.00 | -2.65 | -3.81% | 0.17 | 1 | 8 | 0.40 | -0.88 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 410.00 | 74.65 | 77.65 | 76.15 | 81.44 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.42 | -0.91 | 0.00 | -0.07 | 1/12/2026 | 1/23/2026 4:00:03 PM EST |
| 420.00 | 84.30 | 87.15 | 85.73 | 90.50 | 0.00 | 0.00% | 0.20 | 0 | 84 | 0.43 | -0.93 | 0.00 | -0.06 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 430.00 | 94.35 | 97.05 | 95.70 | 105.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.46 | -0.95 | 0.00 | -0.04 | 1/12/2026 | 1/23/2026 4:00:03 PM EST |
| 440.00 | 103.70 | 107.35 | 105.53 | 147.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 11/26/2025 | 1/23/2026 4:00:03 PM EST |
| 450.00 | 113.80 | 117.30 | 115.55 | 118.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 460.00 | 123.65 | 127.25 | 125.45 | 132.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 470.00 | 133.65 | 137.25 | 135.45 | % | 0.29 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 480.00 | 143.65 | 147.25 | 145.45 | % | 0.30 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 490.00 | 153.70 | 157.25 | 155.48 | % | 0.32 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:03 PM EST |