Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $327.91 as of 1/7/2026 6:26:42 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 | 162.60 | 166.00 | 164.30 | 170.40 | +0.18 | +0.11% | 1.06 | 1 | 14 | 5.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 160.00 | 157.50 | 160.90 | 159.20 | 159.98 | -5.36 | -3.25% | 0.99 | 1 | 14 | 5.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 165.00 | 152.60 | 156.05 | 154.33 | 160.68 | 0.00 | 0.00% | 0.94 | 0 | 16 | 5.52 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 170.00 | 147.65 | 151.00 | 149.33 | 155.57 | 0.00 | 0.00% | 0.88 | 0 | 20 | 5.31 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 175.00 | 142.65 | 146.00 | 144.33 | 150.21 | 0.00 | 0.00% | 0.82 | 0 | 16 | 5.10 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 180.00 | 137.40 | 141.10 | 139.25 | 151.25 | 0.00 | 0.00% | 0.77 | 0 | 20 | 4.86 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 185.00 | 132.25 | 136.10 | 134.18 | 146.91 | 0.00 | 0.00% | 0.73 | 0 | 13 | 4.66 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 190.00 | 127.60 | 131.05 | 129.33 | 100.43 | 0.00 | 0.00% | 0.68 | 0 | 7 | 4.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:00 PM EST |
| 195.00 | 122.50 | 126.10 | 124.30 | 96.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:00 PM EST |
| 200.00 | 117.25 | 121.10 | 119.18 | 116.68 | 0.00 | 0.00% | 0.60 | 0 | 59 | 4.07 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 205.00 | 112.55 | 116.10 | 114.33 | 120.97 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.89 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 210.00 | 107.25 | 111.15 | 109.20 | 116.12 | 0.00 | 0.00% | 0.52 | 0 | 36 | 3.71 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 215.00 | 102.20 | 106.15 | 104.18 | 98.30 | 0.00 | 0.00% | 0.48 | 0 | 39 | 3.54 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:00 PM EST |
| 220.00 | 97.50 | 101.05 | 99.28 | 106.01 | 0.00 | 0.00% | 0.45 | 0 | 40 | 3.37 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 225.00 | 92.55 | 95.95 | 94.25 | 101.15 | 0.00 | 0.00% | 0.42 | 0 | 23 | 3.20 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 230.00 | 87.65 | 90.95 | 89.30 | 95.89 | 0.00 | 0.00% | 0.39 | 0 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 235.00 | 82.50 | 85.95 | 84.23 | 94.79 | 0.00 | 0.00% | 0.36 | 0 | 44 | 2.91 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 240.00 | 77.65 | 80.95 | 79.30 | 79.73 | +3.93 | +5.19% | 0.33 | 1 | 10 | 2.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 245.00 | 72.70 | 76.05 | 74.38 | 57.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:00 PM EST |
| 250.00 | 67.75 | 71.05 | 69.40 | 78.17 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2.45 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 255.00 | 63.55 | 65.90 | 64.73 | 73.95 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 260.00 | 57.85 | 60.20 | 59.03 | 40.90 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 265.00 | 53.15 | 55.20 | 54.18 | 50.23 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.46 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 267.50 | 51.05 | 52.70 | 51.88 | 52.24 | +4.51 | +9.45% | 0.19 | 2 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 270.00 | 48.30 | 50.25 | 49.28 | 52.65 | -2.94 | -5.29% | 0.18 | 3 | 170 | 1.34 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 272.50 | 45.40 | 47.70 | 46.55 | 47.22 | +14.12 | +42.66% | 0.17 | 1 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 275.00 | 43.20 | 45.20 | 44.20 | 51.77 | 0.00 | 0.00% | 0.16 | 0 | 104 | 1.22 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 277.50 | 41.15 | 42.75 | 41.95 | 28.23 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:00 PM EST |
| 280.00 | 37.90 | 40.25 | 39.08 | 40.07 | -6.47 | -13.91% | 0.14 | 2 | 266 | 1.12 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 282.50 | 35.85 | 37.75 | 36.80 | 44.47 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 285.00 | 33.30 | 35.25 | 34.28 | 34.70 | -6.70 | -16.19% | 0.12 | 4 | 395 | 1.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 287.50 | 30.60 | 32.75 | 31.68 | 32.42 | -5.48 | -14.46% | 0.11 | 1 | 48 | 0.93 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 290.00 | 28.15 | 31.00 | 29.58 | 29.50 | -7.07 | -19.34% | 0.10 | 6 | 459 | 1.09 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 292.50 | 26.10 | 27.80 | 26.95 | 33.52 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.83 | 0.99 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 295.00 | 23.60 | 25.55 | 24.58 | 24.70 | -6.75 | -21.47% | 0.08 | 13 | 536 | 0.87 | 0.99 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 297.50 | 21.20 | 22.80 | 22.00 | 22.24 | -5.53 | -19.92% | 0.07 | 8 | 328 | 0.72 | 0.98 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 300.00 | 18.30 | 21.10 | 19.70 | 20.11 | -5.64 | -21.91% | 0.07 | 40 | 1,050 | 0.96 | 0.96 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 302.50 | 16.05 | 18.00 | 17.03 | 17.00 | -5.74 | -25.25% | 0.06 | 6 | 312 | 0.62 | 0.94 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 305.00 | 13.80 | 15.75 | 14.78 | 14.45 | -7.41 | -33.90% | 0.05 | 1,865 | 1,688 | 0.62 | 0.92 | 0.01 | -0.36 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 307.50 | 11.70 | 13.10 | 12.40 | 12.43 | -6.68 | -34.96% | 0.04 | 27 | 409 | 0.61 | 0.88 | 0.02 | -0.52 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 310.00 | 9.30 | 10.90 | 10.10 | 10.37 | -7.33 | -41.42% | 0.03 | 2,033 | 1,090 | 0.45 | 0.82 | 0.02 | -0.65 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 312.50 | 7.55 | 8.85 | 8.20 | 8.30 | -7.52 | -47.54% | 0.03 | 43 | 594 | 0.45 | 0.75 | 0.03 | -0.77 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 315.00 | 5.80 | 6.70 | 6.25 | 6.34 | -7.28 | -53.46% | 0.02 | 170 | 1,095 | 0.42 | 0.67 | 0.04 | -0.87 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 317.50 | 4.30 | 4.80 | 4.55 | 4.92 | -6.12 | -55.44% | 0.01 | 81 | 770 | 0.40 | 0.57 | 0.04 | -0.94 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 320.00 | 3.05 | 3.30 | 3.18 | 3.25 | -5.40 | -62.43% | 0.01 | 2,848 | 4,124 | 0.39 | 0.46 | 0.04 | -0.94 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 322.50 | 2.08 | 2.29 | 2.19 | 2.33 | -5.52 | -70.32% | 0.01 | 652 | 1,166 | 0.39 | 0.35 | 0.04 | -0.89 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 325.00 | 1.36 | 1.50 | 1.43 | 1.50 | -4.95 | -76.75% | 0.00 | 2,030 | 2,642 | 0.39 | 0.26 | 0.04 | -0.79 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 327.50 | 0.85 | 1.00 | 0.93 | 1.00 | -4.00 | -80.00% | 0.00 | 1,010 | 1,907 | 0.39 | 0.18 | 0.03 | -0.67 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 330.00 | 0.55 | 0.72 | 0.64 | 0.57 | -3.33 | -85.39% | 0.00 | 1,553 | 1,394 | 0.41 | 0.12 | 0.02 | -0.54 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 332.50 | 0.33 | 0.40 | 0.37 | 0.40 | -2.75 | -87.31% | 0.00 | 480 | 1,194 | 0.40 | 0.08 | 0.02 | -0.42 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 335.00 | 0.21 | 0.24 | 0.23 | 0.23 | -1.96 | -89.50% | 0.00 | 1,278 | 1,513 | 0.41 | 0.05 | 0.01 | -0.27 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 337.50 | 0.10 | 0.33 | 0.22 | 0.14 | -1.44 | -91.14% | 0.00 | 397 | 500 | 0.45 | 0.03 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 340.00 | 0.07 | 0.35 | 0.21 | 0.11 | -0.97 | -89.82% | 0.00 | 886 | 1,251 | 0.48 | 0.02 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 342.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.68 | -88.32% | 0.00 | 454 | 651 | 0.44 | 0.01 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 345.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.52 | -91.23% | 0.00 | 1,635 | 2,201 | 0.45 | 0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 347.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.35 | -89.75% | 0.00 | 37 | 168 | 0.46 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 350.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.24 | -85.72% | 0.00 | 320 | 1,523 | 0.51 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 352.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.22 | -95.66% | 0.00 | 22 | 27 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 355.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.18 | -94.74% | 0.00 | 12 | 426 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.06 | -85.72% | 0.00 | 45 | 749 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 157 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 252 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 0.42 | 0.21 | 0.11 | +0.08 | +266.67% | 0.00 | 4 | 130 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.42 | 0.21 | 0.33 | +0.32 | +3,200.00% | 0.00 | 2 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 58 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.18 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.19 | % | 0.00 | 2 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST | |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.19 | % | 0.00 | 2 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST | |
| 440.00 | 0.00 | 0.88 | 0.44 | 0.19 | % | 0.00 | 2 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST | |
| 450.00 | 0.00 | 1.38 | 0.69 | 0.19 | % | 0.00 | 2 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST | |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST | |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.19 | % | 0.00 | 2 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST | |
| 480.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 490.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.37 | 0.69 | 0.09 | +0.05 | +125.00% | 0.00 | 2 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.62 | 0.81 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.41 | 0.71 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 618 | 3.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 1.56 | 0.78 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,415 | 3.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.61 | 0.81 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.38 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.94 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.57 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.44 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 337 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 23 | 264 | 1.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 1,175 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 503 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 267.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 481 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 572 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 272.50 | 0.03 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 92 | 75 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 275.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 5,782 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 277.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 113 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 280.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 157 | 1,558 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 282.50 | 0.01 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 625 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 285.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 22 | 2,786 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 287.50 | 0.06 | 0.07 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 43 | 464 | 0.61 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 290.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 57 | 1,886 | 0.63 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 292.50 | 0.06 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 0.00 | 133 | 2,628 | 0.58 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 295.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.08 | -47.06% | 0.00 | 476 | 1,358 | 0.53 | -0.01 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 297.50 | 0.02 | 0.15 | 0.09 | 0.16 | -0.05 | -23.81% | 0.00 | 37 | 1,066 | 0.45 | -0.02 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 300.00 | 0.12 | 0.20 | 0.16 | 0.19 | -0.05 | -20.84% | 0.00 | 571 | 15,580 | 0.46 | -0.04 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 302.50 | 0.19 | 0.31 | 0.25 | 0.28 | -0.02 | -6.67% | 0.00 | 345 | 538 | 0.45 | -0.06 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 305.00 | 0.33 | 0.43 | 0.38 | 0.33 | -0.06 | -15.39% | 0.00 | 981 | 1,994 | 0.43 | -0.08 | 0.01 | -0.36 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 307.50 | 0.43 | 0.65 | 0.54 | 0.53 | -0.03 | -5.36% | 0.00 | 414 | 1,557 | 0.41 | -0.12 | 0.02 | -0.52 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 310.00 | 0.86 | 0.95 | 0.91 | 0.85 | +0.15 | +21.43% | 0.00 | 751 | 3,436 | 0.41 | -0.18 | 0.02 | -0.65 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 312.50 | 1.35 | 1.50 | 1.43 | 1.30 | +0.45 | +52.95% | 0.00 | 648 | 936 | 0.41 | -0.25 | 0.03 | -0.77 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 315.00 | 2.01 | 2.24 | 2.13 | 1.99 | +0.88 | +79.28% | 0.01 | 693 | 1,883 | 0.40 | -0.33 | 0.04 | -0.87 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 317.50 | 2.87 | 3.15 | 3.01 | 3.10 | +1.50 | +93.75% | 0.01 | 707 | 752 | 0.39 | -0.43 | 0.04 | -0.94 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 320.00 | 4.10 | 4.45 | 4.28 | 4.35 | +2.30 | +112.20% | 0.01 | 1,902 | 3,647 | 0.40 | -0.54 | 0.04 | -0.94 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 322.50 | 5.60 | 5.95 | 5.78 | 5.70 | +2.63 | +85.67% | 0.02 | 714 | 1,030 | 0.40 | -0.65 | 0.04 | -0.89 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 325.00 | 7.10 | 7.75 | 7.43 | 7.25 | +3.55 | +95.95% | 0.02 | 358 | 1,061 | 0.38 | -0.74 | 0.04 | -0.79 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 327.50 | 8.05 | 10.30 | 9.18 | 9.00 | +3.60 | +66.67% | 0.03 | 154 | 454 | 0.30 | -0.82 | 0.03 | -0.67 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 330.00 | 10.55 | 12.00 | 11.28 | 10.80 | +3.80 | +54.29% | 0.03 | 75 | 879 | 0.28 | -0.88 | 0.02 | -0.54 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 332.50 | 12.60 | 14.35 | 13.48 | 13.68 | +4.48 | +48.70% | 0.04 | 18 | 438 | 0.57 | -0.92 | 0.02 | -0.42 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 335.00 | 14.60 | 16.80 | 15.70 | 15.57 | +4.67 | +42.85% | 0.05 | 8 | 89 | 0.59 | -0.95 | 0.01 | -0.27 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 337.50 | 16.80 | 19.15 | 17.98 | 14.26 | +1.71 | +13.63% | 0.05 | 1 | 45 | 0.69 | -0.97 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 340.00 | 19.30 | 22.30 | 20.80 | 17.60 | +2.05 | +13.19% | 0.06 | 1 | 25 | 0.88 | -0.98 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 342.50 | 21.80 | 24.40 | 23.10 | 22.45 | % | 0.07 | 10 | 0 | 0.87 | -0.99 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST | |
| 345.00 | 24.25 | 28.20 | 26.23 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.01 | -0.99 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 347.50 | 26.60 | 30.85 | 28.73 | % | 0.08 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 1/7/2026 4:00:00 PM EST | |||
| 350.00 | 29.25 | 32.80 | 31.03 | 28.20 | +4.85 | +20.78% | 0.09 | 2 | 2 | 1.14 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 352.50 | 31.60 | 35.20 | 33.40 | % | 0.09 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 355.00 | 34.10 | 38.05 | 36.08 | % | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 360.00 | 39.10 | 42.80 | 40.95 | 33.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 365.00 | 44.10 | 47.80 | 45.95 | % | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 370.00 | 49.25 | 52.80 | 51.03 | % | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 375.00 | 54.25 | 57.75 | 56.00 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 380.00 | 59.25 | 62.75 | 61.00 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 385.00 | 64.25 | 67.80 | 66.03 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 390.00 | 69.25 | 72.75 | 71.00 | % | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 395.00 | 74.10 | 77.80 | 75.95 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 400.00 | 79.25 | 82.80 | 81.03 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 405.00 | 84.25 | 87.75 | 86.00 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 410.00 | 89.10 | 92.80 | 90.95 | % | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 420.00 | 99.25 | 102.75 | 101.00 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 430.00 | 109.10 | 112.75 | 110.93 | % | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 440.00 | 119.10 | 122.80 | 120.95 | % | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 450.00 | 129.10 | 132.80 | 130.95 | % | 0.29 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 460.00 | 139.10 | 142.80 | 140.95 | % | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 470.00 | 149.10 | 152.75 | 150.93 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 480.00 | 159.10 | 162.75 | 160.93 | % | 0.34 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 490.00 | 169.10 | 172.80 | 170.95 | % | 0.35 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST |