Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $294.03 as of 10/7/2025 9:12:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 167.95 | 171.30 | 169.63 | 169.38 | -7.85 | -4.43% | 1.36 | 2 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 130.00 | 163.40 | 166.15 | 164.78 | 164.48 | -7.85 | -4.56% | 1.27 | 4 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 135.00 | 157.95 | 161.35 | 159.65 | 159.45 | % | 1.18 | 2 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST | |
| 140.00 | 153.00 | 156.35 | 154.68 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 145.00 | 148.00 | 151.35 | 149.68 | % | 1.03 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 150.00 | 143.00 | 146.35 | 144.68 | % | 0.96 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 155.00 | 138.00 | 141.35 | 139.68 | 139.37 | % | 0.90 | 1 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST | |
| 160.00 | 133.00 | 136.35 | 134.68 | 134.47 | +18.86 | +16.32% | 0.84 | 1 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 165.00 | 128.00 | 131.35 | 129.68 | % | 0.79 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 170.00 | 123.05 | 126.35 | 124.70 | 105.63 | 0.00 | 0.00% | 0.73 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/7/2025 3:59:55 PM EST |
| 175.00 | 118.00 | 121.35 | 119.68 | % | 0.68 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 180.00 | 113.00 | 116.35 | 114.68 | 115.39 | -9.86 | -7.88% | 0.64 | 2 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 185.00 | 108.05 | 110.85 | 109.45 | 110.40 | -9.86 | -8.20% | 0.59 | 11 | 17 | 2.87 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 190.00 | 103.00 | 106.35 | 104.68 | 106.04 | +25.99 | +32.47% | 0.55 | 2 | 14 | 3.12 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 195.00 | 98.00 | 101.40 | 99.70 | 101.05 | +6.95 | +7.39% | 0.51 | 2 | 9 | 2.94 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 200.00 | 93.05 | 96.40 | 94.73 | 103.23 | 0.00 | 0.00% | 0.47 | 0 | 9 | 2.85 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 205.00 | 88.10 | 91.35 | 89.73 | 90.83 | -8.76 | -8.80% | 0.44 | 1 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 210.00 | 83.05 | 85.05 | 84.05 | 86.08 | -8.61 | -9.10% | 0.40 | 14 | 26 | 2.39 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 215.00 | 77.70 | 79.85 | 78.78 | 89.04 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 220.00 | 73.30 | 74.85 | 74.08 | 68.61 | 0.00 | 0.00% | 0.34 | 0 | 61 | 2.13 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 3:59:55 PM EST |
| 225.00 | 69.00 | 69.60 | 69.30 | 76.80 | +8.60 | +12.61% | 0.31 | 1 | 64 | 1.65 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 230.00 | 63.90 | 64.60 | 64.25 | 64.05 | -9.45 | -12.86% | 0.28 | 5 | 325 | 1.98 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 235.00 | 58.85 | 59.45 | 59.15 | 60.95 | -9.20 | -13.12% | 0.25 | 2 | 134 | 1.39 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 237.50 | 56.50 | 57.25 | 56.88 | 51.36 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:55 PM EST |
| 240.00 | 54.15 | 54.45 | 54.30 | 54.70 | -7.90 | -12.62% | 0.23 | 37 | 393 | 1.62 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 242.50 | 51.50 | 52.30 | 51.90 | 61.47 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 245.00 | 49.00 | 49.55 | 49.28 | 56.00 | -6.25 | -10.04% | 0.20 | 192 | 368 | 1.17 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 247.50 | 46.55 | 47.30 | 46.93 | 56.25 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 250.00 | 44.15 | 44.50 | 44.33 | 51.20 | -2.60 | -4.84% | 0.18 | 8 | 1,363 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 252.50 | 41.50 | 42.30 | 41.90 | 50.25 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.30 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 255.00 | 39.10 | 39.70 | 39.40 | 39.05 | -10.94 | -21.89% | 0.15 | 8 | 263 | 1.01 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 257.50 | 36.45 | 37.20 | 36.83 | 42.05 | -4.25 | -9.18% | 0.14 | 1 | 194 | 0.95 | 1.00 | 0.00 | -0.02 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 260.00 | 34.15 | 34.60 | 34.38 | 35.80 | -8.82 | -19.77% | 0.13 | 16 | 612 | 0.92 | 0.99 | 0.00 | -0.03 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 262.50 | 31.75 | 32.20 | 31.98 | 31.80 | -10.95 | -25.62% | 0.12 | 83 | 203 | 0.86 | 0.99 | 0.00 | -0.06 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 265.00 | 29.05 | 29.65 | 29.35 | 30.82 | -9.17 | -22.94% | 0.11 | 31 | 356 | 0.82 | 0.98 | 0.00 | -0.10 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 267.50 | 26.85 | 27.45 | 27.15 | 34.85 | -1.00 | -2.79% | 0.10 | 5 | 62 | 0.77 | 0.97 | 0.00 | -0.16 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 270.00 | 24.45 | 24.80 | 24.63 | 24.40 | -10.30 | -29.69% | 0.09 | 18 | 770 | 0.85 | 0.96 | 0.01 | -0.25 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 272.50 | 22.10 | 22.50 | 22.30 | 23.29 | -9.66 | -29.32% | 0.08 | 30 | 295 | 0.70 | 0.94 | 0.01 | -0.37 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 275.00 | 19.80 | 20.25 | 20.03 | 19.96 | -9.69 | -32.69% | 0.07 | 130 | 1,000 | 0.54 | 0.92 | 0.01 | -0.45 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 277.50 | 17.55 | 18.00 | 17.78 | 17.92 | -9.65 | -35.01% | 0.06 | 34 | 2,266 | 0.58 | 0.89 | 0.01 | -0.53 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 280.00 | 15.30 | 15.65 | 15.48 | 16.05 | -7.78 | -32.65% | 0.06 | 110 | 906 | 0.46 | 0.85 | 0.02 | -0.62 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 282.50 | 13.15 | 13.55 | 13.35 | 13.78 | -8.32 | -37.65% | 0.05 | 331 | 603 | 0.52 | 0.81 | 0.02 | -0.71 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 285.00 | 11.25 | 11.55 | 11.40 | 11.68 | -7.89 | -40.32% | 0.04 | 52 | 1,265 | 0.53 | 0.76 | 0.02 | -0.79 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 287.50 | 9.40 | 9.65 | 9.53 | 9.65 | -7.02 | -42.12% | 0.03 | 75 | 635 | 0.52 | 0.70 | 0.02 | -0.86 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 290.00 | 7.70 | 7.95 | 7.83 | 7.84 | -7.31 | -48.26% | 0.03 | 254 | 1,404 | 0.51 | 0.63 | 0.03 | -0.91 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 292.50 | 6.20 | 6.40 | 6.30 | 6.65 | -6.53 | -49.55% | 0.02 | 309 | 746 | 0.50 | 0.56 | 0.03 | -0.93 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 295.00 | 4.90 | 5.05 | 4.98 | 5.10 | -5.55 | -52.12% | 0.02 | 1,410 | 1,257 | 0.50 | 0.49 | 0.03 | -0.94 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 297.50 | 3.75 | 3.95 | 3.85 | 3.85 | -5.16 | -57.27% | 0.01 | 898 | 1,820 | 0.50 | 0.41 | 0.03 | -0.91 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 300.00 | 2.86 | 3.00 | 2.93 | 2.90 | -4.75 | -62.10% | 0.01 | 1,966 | 3,293 | 0.49 | 0.34 | 0.03 | -0.86 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 302.50 | 2.14 | 2.24 | 2.19 | 2.22 | -4.08 | -64.77% | 0.01 | 966 | 2,042 | 0.49 | 0.28 | 0.03 | -0.78 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 305.00 | 1.60 | 1.66 | 1.63 | 1.61 | -3.59 | -69.04% | 0.01 | 1,626 | 2,805 | 0.49 | 0.22 | 0.02 | -0.70 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 307.50 | 1.13 | 1.23 | 1.18 | 1.18 | -3.02 | -71.91% | 0.00 | 848 | 919 | 0.50 | 0.17 | 0.02 | -0.60 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 310.00 | 0.84 | 0.90 | 0.87 | 0.86 | -2.49 | -74.33% | 0.00 | 2,738 | 1,692 | 0.50 | 0.13 | 0.02 | -0.51 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 312.50 | 0.60 | 0.65 | 0.63 | 0.69 | -2.07 | -75.00% | 0.00 | 334 | 547 | 0.51 | 0.09 | 0.01 | -0.41 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 315.00 | 0.43 | 0.46 | 0.45 | 0.44 | -1.80 | -80.36% | 0.00 | 740 | 1,193 | 0.51 | 0.07 | 0.01 | -0.33 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 317.50 | 0.32 | 0.36 | 0.34 | 0.36 | -1.41 | -79.67% | 0.00 | 171 | 380 | 0.52 | 0.05 | 0.01 | -0.25 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 320.00 | 0.25 | 0.29 | 0.27 | 0.26 | -1.17 | -81.82% | 0.00 | 1,354 | 1,385 | 0.54 | 0.03 | 0.01 | -0.19 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 325.00 | 0.13 | 0.25 | 0.19 | 0.13 | -0.77 | -85.56% | 0.00 | 2,254 | 1,518 | 0.55 | 0.02 | 0.00 | -0.09 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 330.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.57 | -87.70% | 0.00 | 326 | 747 | 0.62 | 0.01 | 0.00 | -0.03 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 335.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.32 | -84.22% | 0.00 | 168 | 373 | 0.60 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 340.00 | 0.01 | 0.12 | 0.07 | 0.13 | -0.11 | -45.84% | 0.00 | 152 | 755 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 345.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.15 | -88.24% | 0.00 | 74 | 257 | 0.70 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 350.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.10 | -90.91% | 0.00 | 70 | 448 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 355.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.11 | -64.71% | 0.00 | 18 | 291 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 57 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 93 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.08 | 0.04 | 0.03 | % | 0.00 | 12 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST | |
| 385.00 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.00 | 11 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST | |
| 390.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 395.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 61 | 61 | 2.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 259 | 2.62 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 242 | 2.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 349 | 2.38 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 170 | 2.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 2,826 | 2.32 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 17 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 2.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/7/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 63 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 661 | 1.65 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 31 | 218 | 1.52 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 210 | 1.58 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 278 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 46 | 397 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 225.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 538 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 230.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 778 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 235.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 29 | 1,479 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 237.50 | 0.01 | 0.15 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 19 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 240.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 31 | 1,172 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 242.50 | 0.01 | 0.16 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 245.00 | 0.01 | 0.16 | 0.09 | 0.02 | -0.12 | -85.72% | 0.00 | 40 | 1,039 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 247.50 | 0.03 | 0.17 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 34 | 361 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 250.00 | 0.04 | 0.14 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 129 | 2,042 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 252.50 | 0.01 | 0.18 | 0.10 | 0.07 | -0.16 | -69.57% | 0.00 | 16 | 2,817 | 0.74 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 255.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 155 | 2,311 | 0.71 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 257.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 158 | 789 | 0.69 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 260.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 9,885 | 18,520 | 0.68 | -0.01 | 0.00 | -0.03 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 262.50 | 0.09 | 0.17 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 429 | 1,108 | 0.63 | -0.01 | 0.00 | -0.06 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 265.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.05 | -20.84% | 0.00 | 501 | 1,070 | 0.64 | -0.02 | 0.00 | -0.10 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 267.50 | 0.21 | 0.28 | 0.25 | 0.27 | -0.01 | -3.58% | 0.00 | 27 | 1,420 | 0.60 | -0.03 | 0.00 | -0.16 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 270.00 | 0.34 | 0.37 | 0.36 | 0.35 | +0.07 | +25.00% | 0.00 | 2,587 | 4,385 | 0.60 | -0.04 | 0.01 | -0.25 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 272.50 | 0.46 | 0.51 | 0.49 | 0.48 | +0.08 | +20.00% | 0.00 | 244 | 875 | 0.59 | -0.06 | 0.01 | -0.37 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 275.00 | 0.63 | 0.68 | 0.66 | 0.65 | +0.15 | +30.00% | 0.00 | 434 | 1,438 | 0.57 | -0.08 | 0.01 | -0.45 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 277.50 | 0.86 | 0.92 | 0.89 | 0.91 | +0.31 | +51.67% | 0.00 | 198 | 900 | 0.56 | -0.11 | 0.01 | -0.53 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 280.00 | 1.16 | 1.24 | 1.20 | 1.16 | +0.44 | +61.12% | 0.00 | 2,737 | 2,355 | 0.55 | -0.15 | 0.02 | -0.62 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 282.50 | 1.55 | 1.60 | 1.58 | 1.57 | +0.72 | +84.71% | 0.01 | 1,164 | 3,240 | 0.54 | -0.19 | 0.02 | -0.71 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 285.00 | 2.05 | 2.14 | 2.10 | 2.13 | +1.00 | +88.50% | 0.01 | 1,406 | 1,529 | 0.53 | -0.24 | 0.02 | -0.79 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 287.50 | 2.67 | 2.80 | 2.74 | 2.73 | +1.28 | +88.28% | 0.01 | 1,172 | 1,244 | 0.52 | -0.30 | 0.02 | -0.86 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 290.00 | 3.45 | 3.60 | 3.53 | 3.55 | +1.69 | +90.86% | 0.01 | 1,464 | 2,265 | 0.51 | -0.37 | 0.03 | -0.91 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 292.50 | 4.40 | 4.60 | 4.50 | 4.50 | +2.12 | +89.08% | 0.02 | 637 | 1,042 | 0.50 | -0.44 | 0.03 | -0.93 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 295.00 | 5.55 | 5.80 | 5.68 | 5.35 | +2.22 | +70.93% | 0.02 | 696 | 578 | 0.50 | -0.51 | 0.03 | -0.94 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 297.50 | 6.95 | 7.20 | 7.08 | 6.72 | +2.74 | +68.85% | 0.02 | 2,009 | 1,278 | 0.49 | -0.59 | 0.03 | -0.91 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 300.00 | 8.50 | 8.80 | 8.65 | 8.62 | +3.67 | +74.15% | 0.03 | 997 | 949 | 0.49 | -0.66 | 0.03 | -0.86 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 302.50 | 10.25 | 10.60 | 10.43 | 10.00 | +3.85 | +62.61% | 0.03 | 631 | 481 | 0.49 | -0.72 | 0.03 | -0.78 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 305.00 | 12.20 | 12.60 | 12.40 | 11.90 | +4.30 | +56.58% | 0.04 | 514 | 548 | 0.50 | -0.78 | 0.02 | -0.70 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 307.50 | 14.30 | 14.70 | 14.50 | 13.99 | +4.99 | +55.45% | 0.05 | 103 | 42 | 0.51 | -0.83 | 0.02 | -0.60 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 310.00 | 16.40 | 17.00 | 16.70 | 15.16 | +5.86 | +63.02% | 0.05 | 57 | 102 | 0.66 | -0.87 | 0.02 | -0.51 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 312.50 | 18.50 | 19.25 | 18.88 | 17.31 | +5.51 | +46.70% | 0.06 | 1 | 8 | 0.72 | -0.91 | 0.01 | -0.41 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 315.00 | 20.85 | 21.70 | 21.28 | 20.68 | +6.63 | +47.19% | 0.07 | 6 | 4 | 0.75 | -0.93 | 0.01 | -0.33 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 317.50 | 23.20 | 24.00 | 23.60 | 16.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -0.95 | 0.01 | -0.25 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 320.00 | 25.70 | 26.40 | 26.05 | 25.23 | +8.03 | +46.69% | 0.08 | 4 | 50 | 0.64 | -0.97 | 0.01 | -0.19 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 325.00 | 30.50 | 31.35 | 30.93 | 36.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | -0.98 | 0.00 | -0.09 | 10/1/2025 | 10/7/2025 3:59:55 PM EST |
| 330.00 | 35.45 | 36.20 | 35.83 | 46.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.03 | 10/1/2025 | 10/7/2025 3:59:55 PM EST |
| 335.00 | 40.45 | 41.40 | 40.93 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.86 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 340.00 | 45.45 | 46.35 | 45.90 | 36.75 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.21 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 345.00 | 50.50 | 51.20 | 50.85 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 350.00 | 55.65 | 56.35 | 56.00 | 54.60 | % | 0.16 | 2 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST | |
| 355.00 | 60.45 | 61.15 | 60.80 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 360.00 | 65.20 | 66.40 | 65.80 | 55.02 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 365.00 | 70.40 | 71.35 | 70.88 | 61.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:55 PM EST |
| 370.00 | 75.05 | 76.35 | 75.70 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 375.00 | 80.30 | 81.55 | 80.93 | 102.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/7/2025 3:59:55 PM EST |
| 380.00 | 85.25 | 86.90 | 86.08 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 385.00 | 90.45 | 91.45 | 90.95 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 390.00 | 95.35 | 96.40 | 95.88 | 95.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:55 PM EST |
| 395.00 | 100.40 | 101.45 | 100.93 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 400.00 | 105.45 | 106.45 | 105.95 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:55 PM EST | |||
| 410.00 | 114.65 | 116.15 | 115.40 | 107.95 | -17.60 | -14.02% | 0.28 | 2 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |
| 420.00 | 125.45 | 126.15 | 125.80 | 123.25 | % | 0.30 | 2 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:55 PM EST |