Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $241.83 as of 8/11/2025 2:12:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 127.80 | 130.60 | 129.20 | 125.80 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:03 AM EST |
| 120.00 | 122.80 | 125.60 | 124.20 | 115.53 | 0.00 | 0.00% | 1.03 | 0 | 8 | 2.79 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:03 AM EST |
| 125.00 | 117.80 | 120.60 | 119.20 | % | 0.95 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 130.00 | 112.80 | 115.65 | 114.23 | 116.30 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 135.00 | 107.80 | 110.65 | 109.23 | 104.78 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:03 AM EST |
| 140.00 | 102.80 | 105.65 | 104.23 | % | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 145.00 | 97.85 | 100.45 | 99.15 | 93.35 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:03 AM EST |
| 150.00 | 92.80 | 95.00 | 93.90 | 89.94 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:03 AM EST |
| 155.00 | 88.85 | 89.80 | 89.33 | 90.10 | 0.00 | 0.00% | 0.58 | 0 | 41 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 160.00 | 83.90 | 85.05 | 84.48 | 84.80 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 165.00 | 78.90 | 79.70 | 79.30 | 70.04 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 170.00 | 73.85 | 74.70 | 74.28 | 63.70 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 175.00 | 68.90 | 70.00 | 69.45 | 69.80 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 180.00 | 63.85 | 65.45 | 64.65 | % | 0.36 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 185.00 | 57.75 | 60.20 | 58.98 | 60.05 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 190.00 | 53.85 | 55.40 | 54.63 | 54.02 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 195.00 | 48.90 | 49.85 | 49.38 | 49.19 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 200.00 | 44.10 | 44.60 | 44.35 | 43.90 | 0.00 | 0.00% | 0.22 | 0 | 49 | 0.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 205.00 | 39.05 | 39.55 | 39.30 | 38.87 | +0.82 | +2.16% | 0.19 | 1 | 13 | 0.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 207.50 | 36.60 | 37.30 | 36.95 | 35.56 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.59 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 210.00 | 34.15 | 34.75 | 34.45 | 34.83 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.57 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 212.50 | 31.70 | 32.30 | 32.00 | % | 0.15 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 8/12/2025 11:59:03 AM EST | |||
| 215.00 | 29.25 | 29.70 | 29.48 | 29.70 | +2.63 | +9.72% | 0.14 | 1 | 32 | 0.46 | 0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 217.50 | 26.75 | 27.35 | 27.05 | 15.30 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.25 | 0.99 | 0.00 | -0.06 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 220.00 | 24.45 | 24.75 | 24.60 | 23.99 | -1.70 | -6.62% | 0.11 | 3 | 168 | 0.35 | 0.98 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 222.50 | 21.85 | 22.45 | 22.15 | 22.89 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.30 | 0.96 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 225.00 | 19.65 | 19.95 | 19.80 | 19.83 | -0.02 | -0.11% | 0.09 | 2 | 187 | 0.34 | 0.94 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 227.50 | 17.20 | 17.80 | 17.50 | 17.50 | +0.50 | +2.95% | 0.08 | 1 | 41 | 0.31 | 0.92 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 230.00 | 14.40 | 15.25 | 14.83 | 15.60 | -0.29 | -1.83% | 0.06 | 6 | 475 | 0.32 | 0.88 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 232.50 | 11.90 | 13.05 | 12.48 | 13.41 | +1.81 | +15.61% | 0.05 | 9 | 93 | 0.31 | 0.84 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 235.00 | 10.75 | 10.95 | 10.85 | 11.05 | +1.24 | +12.64% | 0.05 | 32 | 526 | 0.30 | 0.78 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 237.50 | 8.85 | 9.00 | 8.93 | 8.88 | +0.78 | +9.63% | 0.04 | 80 | 120 | 0.29 | 0.72 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 240.00 | 7.10 | 7.20 | 7.15 | 6.80 | +0.19 | +2.88% | 0.03 | 41 | 593 | 0.29 | 0.65 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 242.50 | 5.55 | 5.65 | 5.60 | 5.50 | +0.42 | +8.27% | 0.02 | 108 | 706 | 0.29 | 0.57 | 0.03 | -0.25 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 245.00 | 4.25 | 4.35 | 4.30 | 4.21 | +0.26 | +6.59% | 0.02 | 444 | 2,362 | 0.28 | 0.48 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 247.50 | 3.15 | 3.25 | 3.20 | 3.15 | +0.10 | +3.28% | 0.01 | 142 | 395 | 0.28 | 0.40 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 250.00 | 2.30 | 2.34 | 2.32 | 2.30 | +0.01 | +0.44% | 0.01 | 166 | 1,232 | 0.28 | 0.32 | 0.03 | -0.21 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 252.50 | 1.63 | 1.66 | 1.65 | 1.68 | +0.02 | +1.21% | 0.01 | 352 | 704 | 0.28 | 0.25 | 0.03 | -0.19 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 255.00 | 1.15 | 1.17 | 1.16 | 1.08 | -0.13 | -10.75% | 0.00 | 80 | 706 | 0.28 | 0.19 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 257.50 | 0.79 | 0.82 | 0.81 | 0.75 | -0.30 | -28.58% | 0.00 | 13 | 122 | 0.28 | 0.14 | 0.02 | -0.13 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 260.00 | 0.55 | 0.57 | 0.56 | 0.56 | -0.18 | -24.33% | 0.00 | 39 | 1,989 | 0.29 | 0.10 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 262.50 | 0.38 | 0.40 | 0.39 | 0.45 | -0.11 | -19.65% | 0.00 | 3 | 8 | 0.30 | 0.07 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 265.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.01 | +3.85% | 0.00 | 22 | 206 | 0.30 | 0.05 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 267.50 | 0.19 | 0.21 | 0.20 | 0.19 | % | 0.00 | 1 | 0 | 0.31 | 0.03 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 270.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.09 | -39.13% | 0.00 | 5 | 153 | 0.32 | 0.02 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 272.50 | 0.10 | 0.12 | 0.11 | 0.14 | % | 0.00 | 19 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 275.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 3 | 161 | 0.34 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 277.50 | 0.06 | 0.07 | 0.07 | 0.06 | % | 0.00 | 10 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 280.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 75 | 0.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 285.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 62 | 80 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 46 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 295.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 109 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 315.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.46 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 76 | 807 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:03 AM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 25 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 175.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 147 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 190.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 297 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 195.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 1,288 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 200.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 107 | 375 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 205.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 11 | 380 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 207.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 210.00 | 0.12 | 0.13 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 54 | 991 | 0.45 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 212.50 | 0.15 | 0.16 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.43 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 215.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.11 | -36.67% | 0.00 | 83 | 701 | 0.41 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 217.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.14 | -37.84% | 0.00 | 204 | 70 | 0.39 | -0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 220.00 | 0.28 | 0.29 | 0.29 | 0.28 | -0.19 | -40.43% | 0.00 | 189 | 1,404 | 0.37 | -0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 222.50 | 0.35 | 0.38 | 0.37 | 0.37 | -0.16 | -30.19% | 0.00 | 102 | 408 | 0.36 | -0.04 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 225.00 | 0.46 | 0.48 | 0.47 | 0.47 | -0.36 | -43.38% | 0.00 | 163 | 1,474 | 0.35 | -0.06 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 227.50 | 0.60 | 0.64 | 0.62 | 0.65 | -0.44 | -40.37% | 0.00 | 151 | 236 | 0.33 | -0.08 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 230.00 | 0.83 | 0.85 | 0.84 | 0.85 | -0.52 | -37.96% | 0.00 | 131 | 880 | 0.32 | -0.12 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 232.50 | 1.13 | 1.15 | 1.14 | 1.20 | -0.78 | -39.40% | 0.00 | 137 | 1,785 | 0.31 | -0.16 | 0.02 | -0.18 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 235.00 | 1.54 | 1.57 | 1.56 | 1.62 | -0.95 | -36.97% | 0.01 | 1,416 | 2,289 | 0.30 | -0.22 | 0.02 | -0.21 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 237.50 | 2.09 | 2.13 | 2.11 | 2.18 | -0.99 | -31.23% | 0.01 | 92 | 198 | 0.29 | -0.28 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 240.00 | 2.83 | 2.88 | 2.86 | 2.97 | -0.58 | -16.34% | 0.01 | 154 | 1,789 | 0.29 | -0.35 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 242.50 | 3.75 | 3.85 | 3.80 | 4.00 | -1.20 | -23.08% | 0.02 | 81 | 361 | 0.29 | -0.43 | 0.03 | -0.25 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 245.00 | 4.95 | 5.05 | 5.00 | 5.25 | -0.70 | -11.77% | 0.02 | 79 | 535 | 0.28 | -0.52 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 247.50 | 6.35 | 6.50 | 6.43 | 6.55 | -1.60 | -19.64% | 0.03 | 24 | 141 | 0.28 | -0.60 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 250.00 | 7.95 | 8.15 | 8.05 | 8.30 | -0.50 | -5.69% | 0.03 | 11 | 209 | 0.28 | -0.68 | 0.03 | -0.21 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 252.50 | 9.80 | 10.00 | 9.90 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.28 | -0.75 | 0.03 | -0.19 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 255.00 | 11.80 | 12.05 | 11.93 | 11.75 | -1.15 | -8.92% | 0.05 | 1 | 45 | 0.28 | -0.81 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 257.50 | 13.95 | 14.20 | 14.08 | 17.83 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.29 | -0.86 | 0.02 | -0.13 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 260.00 | 16.20 | 16.55 | 16.38 | 20.15 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.33 | -0.90 | 0.01 | -0.10 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 262.50 | 18.10 | 19.00 | 18.55 | % | 0.07 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.08 | 8/12/2025 11:59:03 AM EST | |||
| 265.00 | 20.55 | 21.30 | 20.93 | 23.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.06 | 7/17/2025 | 8/12/2025 11:59:03 AM EST |
| 267.50 | 23.35 | 23.80 | 23.58 | % | 0.09 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.04 | 8/12/2025 11:59:03 AM EST | |||
| 270.00 | 25.15 | 26.40 | 25.78 | % | 0.10 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 8/12/2025 11:59:03 AM EST | |||
| 272.50 | 27.40 | 29.90 | 28.65 | % | 0.11 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 8/12/2025 11:59:03 AM EST | |||
| 275.00 | 30.30 | 31.40 | 30.85 | 31.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.99 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 277.50 | 32.65 | 34.90 | 33.78 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 8/12/2025 11:59:03 AM EST | |||
| 280.00 | 35.65 | 36.40 | 36.03 | 39.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 285.00 | 40.25 | 41.40 | 40.83 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 290.00 | 45.25 | 46.40 | 45.83 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 295.00 | 50.50 | 51.40 | 50.95 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 300.00 | 55.70 | 57.40 | 56.55 | 58.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 305.00 | 59.70 | 62.35 | 61.03 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 310.00 | 65.50 | 66.40 | 65.95 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 315.00 | 70.70 | 72.20 | 71.45 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |