Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $242.09 as of 8/12/2025 1:52:01 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 | 173.30 | 174.95 | 174.13 | 161.35 | 0.00 | 0.00% | 2.49 | 0 | 42 | 7.46 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:50 PM EST |
| 75.00 | 168.10 | 168.95 | 168.53 | 164.54 | 0.00 | 0.00% | 2.25 | 0 | 31 | 6.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:50 PM EST |
| 80.00 | 162.55 | 163.95 | 163.25 | 151.25 | 0.00 | 0.00% | 2.04 | 0 | 63 | 5.78 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:50 PM EST |
| 85.00 | 158.15 | 158.85 | 158.50 | 154.59 | 0.00 | 0.00% | 1.86 | 0 | 64 | 6.20 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:50 PM EST |
| 90.00 | 153.25 | 153.95 | 153.60 | 146.79 | 0.00 | 0.00% | 1.71 | 0 | 55 | 5.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:50 PM EST |
| 95.00 | 147.85 | 149.05 | 148.45 | 144.64 | 0.00 | 0.00% | 1.56 | 0 | 41 | 5.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:50 PM EST |
| 100.00 | 143.15 | 143.95 | 143.55 | 139.66 | 0.00 | 0.00% | 1.44 | 0 | 98 | 5.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:50 PM EST |
| 105.00 | 138.30 | 138.80 | 138.55 | 134.66 | 0.00 | 0.00% | 1.32 | 0 | 63 | 5.13 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:50 PM EST |
| 110.00 | 133.45 | 134.30 | 133.88 | 130.34 | 0.00 | 0.00% | 1.22 | 0 | 133 | 3.77 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 115.00 | 127.80 | 129.60 | 128.70 | 122.61 | 0.00 | 0.00% | 1.12 | 0 | 129 | 4.58 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:50 PM EST |
| 120.00 | 123.25 | 124.00 | 123.63 | 115.30 | 0.00 | 0.00% | 1.03 | 0 | 93 | 3.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:50 PM EST |
| 125.00 | 118.30 | 119.05 | 118.68 | 111.04 | 0.00 | 0.00% | 0.95 | 0 | 49 | 3.93 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:50 PM EST |
| 130.00 | 113.20 | 114.05 | 113.63 | 105.63 | 0.00 | 0.00% | 0.87 | 0 | 80 | 3.32 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:50 PM EST |
| 135.00 | 108.15 | 109.30 | 108.73 | 109.15 | 0.00 | 0.00% | 0.81 | 0 | 121 | 3.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 140.00 | 102.85 | 105.00 | 103.93 | 98.50 | 0.00 | 0.00% | 0.74 | 0 | 506 | 3.33 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:50 PM EST |
| 145.00 | 97.70 | 100.00 | 98.85 | 96.25 | 0.00 | 0.00% | 0.68 | 0 | 302 | 3.18 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 150.00 | 93.25 | 94.20 | 93.73 | 93.73 | +8.66 | +10.18% | 0.62 | 1 | 751 | 3.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 155.00 | 87.55 | 89.80 | 88.68 | 85.76 | 0.00 | 0.00% | 0.57 | 0 | 576 | 2.79 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 160.00 | 83.40 | 84.05 | 83.73 | 83.25 | -1.45 | -1.72% | 0.52 | 1 | 18,404 | 2.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 165.00 | 78.10 | 79.70 | 78.90 | 79.35 | 0.00 | 0.00% | 0.48 | 0 | 910 | 2.16 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 170.00 | 73.40 | 74.95 | 74.18 | 73.36 | -0.02 | -0.03% | 0.44 | 3 | 1,192 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 175.00 | 67.80 | 69.00 | 68.40 | 68.15 | 0.00 | 0.00% | 0.39 | 0 | 1,610 | 1.87 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 180.00 | 63.25 | 64.75 | 64.00 | 63.70 | -0.30 | -0.47% | 0.36 | 4 | 4,170 | 1.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 185.00 | 57.85 | 59.10 | 58.48 | 59.22 | 0.00 | 0.00% | 0.32 | 0 | 2,048 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 190.00 | 53.30 | 54.15 | 53.73 | 54.00 | +1.38 | +2.63% | 0.28 | 2 | 1,216 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 195.00 | 47.80 | 50.05 | 48.93 | 48.51 | +0.73 | +1.53% | 0.25 | 10 | 3,184 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 200.00 | 43.40 | 44.65 | 44.03 | 43.80 | +0.42 | +0.97% | 0.22 | 11 | 4,812 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 202.50 | 40.80 | 41.70 | 41.25 | 39.62 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 205.00 | 38.35 | 39.20 | 38.78 | 38.61 | +2.26 | +6.22% | 0.19 | 1 | 30 | 1.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 207.50 | 35.80 | 36.65 | 36.23 | 34.54 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 210.00 | 32.95 | 34.55 | 33.75 | 34.20 | +0.70 | +2.09% | 0.16 | 31 | 4,579 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 212.50 | 30.80 | 31.75 | 31.28 | 28.84 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.95 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 215.00 | 28.55 | 28.95 | 28.75 | 29.14 | -0.46 | -1.56% | 0.13 | 11 | 40 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 217.50 | 26.10 | 26.45 | 26.28 | 26.25 | +1.73 | +7.06% | 0.12 | 2 | 26 | 0.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 220.00 | 23.70 | 23.90 | 23.80 | 23.87 | +1.55 | +6.95% | 0.11 | 40 | 4,678 | 0.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 222.50 | 21.15 | 21.45 | 21.30 | 21.54 | -0.01 | -0.05% | 0.10 | 12 | 140 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 225.00 | 18.75 | 19.00 | 18.88 | 19.12 | +0.90 | +4.94% | 0.08 | 33 | 245 | 0.53 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 227.50 | 16.20 | 16.50 | 16.35 | 16.60 | +0.46 | +2.85% | 0.07 | 4 | 122 | 0.49 | 0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 230.00 | 13.85 | 14.05 | 13.95 | 13.80 | +1.08 | +8.50% | 0.06 | 102 | 7,940 | 0.39 | 0.97 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 232.50 | 11.40 | 11.65 | 11.53 | 12.20 | +1.37 | +12.65% | 0.05 | 5 | 335 | 0.39 | 0.94 | 0.02 | -0.19 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 235.00 | 9.10 | 9.35 | 9.23 | 9.20 | +0.17 | +1.89% | 0.04 | 26 | 927 | 0.36 | 0.89 | 0.02 | -0.27 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 237.50 | 6.95 | 7.15 | 7.05 | 7.00 | +0.70 | +11.12% | 0.03 | 135 | 581 | 0.34 | 0.82 | 0.04 | -0.35 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 240.00 | 5.00 | 5.15 | 5.08 | 5.10 | +0.38 | +8.06% | 0.02 | 562 | 8,722 | 0.32 | 0.72 | 0.05 | -0.42 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 242.50 | 3.35 | 3.50 | 3.43 | 3.35 | +0.05 | +1.52% | 0.01 | 636 | 5,087 | 0.31 | 0.60 | 0.06 | -0.47 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 245.00 | 2.12 | 2.16 | 2.14 | 2.17 | -0.11 | -4.83% | 0.01 | 1,262 | 5,551 | 0.31 | 0.45 | 0.06 | -0.46 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 247.50 | 1.23 | 1.27 | 1.25 | 1.27 | -0.17 | -11.81% | 0.01 | 657 | 1,973 | 0.30 | 0.32 | 0.05 | -0.41 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 250.00 | 0.67 | 0.70 | 0.69 | 0.67 | -0.22 | -24.72% | 0.00 | 1,806 | 11,666 | 0.30 | 0.20 | 0.04 | -0.32 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 252.50 | 0.34 | 0.36 | 0.35 | 0.36 | -0.17 | -32.08% | 0.00 | 425 | 4,403 | 0.31 | 0.12 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 255.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.13 | -41.94% | 0.00 | 436 | 5,721 | 0.31 | 0.07 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 257.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1,966 | 5,142 | 0.32 | 0.03 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 260.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 261 | 3,372 | 0.34 | 0.01 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 262.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 70 | 4,478 | 0.35 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 265.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1,901 | 2,862 | 0.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 267.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 461 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 6,103 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 272.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 275.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 620 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 1,220 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,265 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:50 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:50 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 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 | 773 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:50 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:50 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:50 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,125 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,714 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:50 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:50 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,714 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:50 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,362 | 2.63 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:50 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 2.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:50 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 2.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:50 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,940 | 2.22 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:50 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,212 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:50 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,224 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:50 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 956 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,145 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,556 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 9,023 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,564 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,969 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,850 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 175 | 6,591 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 2,751 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 4,772 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 212 | 2,266 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 96 | 4,112 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 202.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 379 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 205.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 1,879 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 207.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 9 | 674 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 39 | 6,488 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 212.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 1,160 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 215.00 | 0.05 | 0.06 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 104 | 1,005 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 217.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 17 | 1,599 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 220.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 776 | 6,296 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 222.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 82 | 651 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 225.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.17 | -58.63% | 0.00 | 408 | 4,374 | 0.47 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 227.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.27 | -62.80% | 0.00 | 76 | 1,818 | 0.44 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 230.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.34 | -60.72% | 0.00 | 767 | 7,721 | 0.40 | -0.03 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 232.50 | 0.31 | 0.33 | 0.32 | 0.32 | -0.53 | -62.36% | 0.00 | 252 | 1,954 | 0.37 | -0.06 | 0.02 | -0.19 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 235.00 | 0.48 | 0.51 | 0.50 | 0.49 | -0.68 | -58.12% | 0.00 | 474 | 6,473 | 0.35 | -0.11 | 0.02 | -0.27 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 237.50 | 0.79 | 0.83 | 0.81 | 0.80 | -0.88 | -52.39% | 0.00 | 530 | 2,092 | 0.33 | -0.18 | 0.04 | -0.35 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 240.00 | 1.32 | 1.36 | 1.34 | 1.36 | -1.27 | -48.29% | 0.01 | 515 | 7,273 | 0.32 | -0.28 | 0.05 | -0.42 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 242.50 | 2.16 | 2.21 | 2.19 | 2.19 | -1.61 | -42.37% | 0.01 | 337 | 1,060 | 0.31 | -0.40 | 0.06 | -0.47 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 245.00 | 3.35 | 3.50 | 3.43 | 3.40 | -1.76 | -34.11% | 0.01 | 133 | 1,169 | 0.31 | -0.55 | 0.06 | -0.46 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 247.50 | 4.95 | 5.10 | 5.03 | 5.00 | -2.05 | -29.08% | 0.02 | 29 | 332 | 0.31 | -0.68 | 0.05 | -0.41 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 250.00 | 6.85 | 7.10 | 6.98 | 7.05 | -1.95 | -21.67% | 0.03 | 33 | 386 | 0.30 | -0.80 | 0.04 | -0.32 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 252.50 | 9.00 | 9.40 | 9.20 | 9.00 | -0.85 | -8.63% | 0.04 | 2 | 67 | 0.30 | -0.88 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 255.00 | 11.35 | 11.65 | 11.50 | 10.60 | -0.60 | -5.36% | 0.05 | 4 | 107 | 0.29 | -0.93 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 12:58:50 PM EST |
| 257.50 | 13.65 | 14.15 | 13.90 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.97 | 0.01 | -0.08 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 260.00 | 16.05 | 16.85 | 16.45 | 15.93 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.51 | -0.99 | 0.01 | -0.04 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 262.50 | 18.55 | 19.25 | 18.90 | 20.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | -0.99 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 265.00 | 20.85 | 21.80 | 21.33 | 21.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:50 PM EST |
| 267.50 | 23.50 | 24.35 | 23.93 | 23.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:50 PM EST |
| 270.00 | 25.75 | 26.85 | 26.30 | 27.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 272.50 | 28.50 | 29.45 | 28.98 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 275.00 | 31.00 | 31.80 | 31.40 | 33.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:50 PM EST |
| 277.50 | 33.45 | 34.40 | 33.93 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 280.00 | 36.00 | 37.15 | 36.58 | 42.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:50 PM EST |
| 285.00 | 40.95 | 42.55 | 41.75 | 47.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:50 PM EST |
| 290.00 | 45.05 | 48.00 | 46.53 | 59.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:50 PM EST |
| 295.00 | 49.65 | 52.15 | 50.90 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 300.00 | 54.60 | 57.40 | 56.00 | 59.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:50 PM EST |
| 305.00 | 59.60 | 62.40 | 61.00 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 310.00 | 64.60 | 67.40 | 66.00 | 69.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:50 PM EST |
| 320.00 | 74.60 | 77.40 | 76.00 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 330.00 | 84.60 | 87.40 | 86.00 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:50 PM EST | |||
| 340.00 | 94.60 | 97.40 | 96.00 | 102.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:58:50 PM EST |