Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $275.06 as of 11/21/2025 9:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 129.70 | 130.75 | 130.23 | % | 0.90 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 150.00 | 124.70 | 125.75 | 125.23 | % | 0.83 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 155.00 | 119.70 | 120.75 | 120.23 | 153.38 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 114.75 | 115.75 | 115.25 | 118.85 | 0.00 | 0.00% | 0.72 | 0 | 32 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 109.75 | 110.80 | 110.28 | 121.52 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.82 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 104.75 | 105.60 | 105.18 | 106.44 | -14.31 | -11.86% | 0.62 | 1 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 99.75 | 100.80 | 100.28 | 124.12 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:01 PM EST |
| 180.00 | 94.75 | 95.80 | 95.28 | 119.65 | 0.00 | 0.00% | 0.53 | 0 | 15 | 1.56 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 89.75 | 90.80 | 90.28 | 115.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 84.75 | 85.80 | 85.28 | 78.47 | -16.68 | -17.53% | 0.45 | 2 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 79.75 | 80.80 | 80.28 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 200.00 | 74.80 | 75.85 | 75.33 | 83.55 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 205.00 | 69.80 | 70.85 | 70.33 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 210.00 | 64.80 | 65.85 | 65.33 | 75.99 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 215.00 | 59.85 | 60.90 | 60.38 | 75.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.13 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 54.85 | 55.90 | 55.38 | 59.01 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.04 | 1.00 | 0.00 | -0.02 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 225.00 | 49.90 | 50.95 | 50.43 | 75.38 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.97 | 0.99 | 0.00 | -0.06 | 10/20/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 44.95 | 46.00 | 45.48 | 45.24 | -9.91 | -17.97% | 0.20 | 4 | 23 | 0.89 | 0.99 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 232.50 | 42.50 | 43.50 | 43.00 | % | 0.18 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.12 | 11/21/2025 4:00:01 PM EST | |||
| 235.00 | 40.05 | 40.90 | 40.48 | 44.70 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.74 | 0.98 | 0.00 | -0.15 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 237.50 | 37.60 | 38.60 | 38.10 | % | 0.16 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.17 | 11/21/2025 4:00:01 PM EST | |||
| 240.00 | 35.15 | 36.15 | 35.65 | 36.60 | -1.40 | -3.69% | 0.15 | 53 | 42 | 0.74 | 0.97 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 242.50 | 32.70 | 33.40 | 33.05 | % | 0.14 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.20 | 11/21/2025 4:00:01 PM EST | |||
| 245.00 | 30.30 | 31.25 | 30.78 | 36.85 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.48 | 0.95 | 0.01 | -0.22 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 247.50 | 27.90 | 28.80 | 28.35 | 28.86 | -7.09 | -19.73% | 0.11 | 8 | 1 | 0.48 | 0.93 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 25.50 | 26.20 | 25.85 | 25.39 | -5.01 | -16.48% | 0.10 | 7 | 39 | 0.46 | 0.92 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 252.50 | 23.15 | 24.00 | 23.58 | 25.75 | -13.50 | -34.40% | 0.09 | 10 | 10 | 0.46 | 0.90 | 0.01 | -0.30 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 255.00 | 20.85 | 21.55 | 21.20 | 22.90 | -0.75 | -3.18% | 0.08 | 34 | 12 | 0.45 | 0.88 | 0.01 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 257.50 | 18.60 | 19.45 | 19.03 | 14.60 | -9.36 | -39.07% | 0.07 | 45 | 13 | 0.45 | 0.86 | 0.01 | -0.35 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 16.45 | 17.15 | 16.80 | 19.55 | -2.55 | -11.54% | 0.06 | 17 | 85 | 0.43 | 0.83 | 0.01 | -0.37 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 262.50 | 14.35 | 15.05 | 14.70 | 10.15 | -12.50 | -55.19% | 0.06 | 11 | 6 | 0.42 | 0.79 | 0.02 | -0.40 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 265.00 | 12.60 | 13.00 | 12.80 | 14.10 | -13.65 | -49.19% | 0.05 | 62 | 34 | 0.42 | 0.75 | 0.02 | -0.42 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 267.50 | 10.70 | 11.20 | 10.95 | 11.05 | -4.80 | -30.29% | 0.04 | 163 | 7 | 0.42 | 0.70 | 0.02 | -0.44 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 9.00 | 9.30 | 9.15 | 9.15 | -4.25 | -31.72% | 0.03 | 227 | 163 | 0.41 | 0.65 | 0.02 | -0.46 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 272.50 | 7.30 | 7.80 | 7.55 | 7.76 | -5.39 | -40.99% | 0.03 | 364 | 22 | 0.39 | 0.59 | 0.03 | -0.47 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 275.00 | 6.15 | 6.60 | 6.38 | 6.25 | -2.75 | -30.56% | 0.02 | 1,750 | 133 | 0.39 | 0.52 | 0.03 | -0.47 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 277.50 | 4.90 | 5.10 | 5.00 | 4.82 | -2.94 | -37.89% | 0.02 | 269 | 212 | 0.39 | 0.45 | 0.03 | -0.46 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 3.85 | 4.25 | 4.05 | 4.00 | -2.57 | -39.12% | 0.01 | 4,982 | 268 | 0.40 | 0.39 | 0.03 | -0.44 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 282.50 | 2.95 | 3.15 | 3.05 | 2.84 | -2.24 | -44.10% | 0.01 | 1,701 | 355 | 0.38 | 0.33 | 0.02 | -0.41 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 285.00 | 2.26 | 2.52 | 2.39 | 2.35 | -1.88 | -44.45% | 0.01 | 1,314 | 1,606 | 0.39 | 0.27 | 0.02 | -0.37 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 287.50 | 1.68 | 1.88 | 1.78 | 1.73 | -1.87 | -51.95% | 0.01 | 674 | 304 | 0.39 | 0.22 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 1.20 | 1.45 | 1.33 | 1.45 | -0.94 | -39.34% | 0.00 | 2,853 | 1,001 | 0.38 | 0.18 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 292.50 | 0.86 | 1.03 | 0.95 | 1.15 | -0.99 | -46.27% | 0.00 | 453 | 590 | 0.38 | 0.14 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 295.00 | 0.67 | 0.79 | 0.73 | 0.72 | -0.83 | -53.55% | 0.00 | 624 | 914 | 0.39 | 0.11 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 297.50 | 0.50 | 0.60 | 0.55 | 0.57 | -0.70 | -55.12% | 0.00 | 710 | 333 | 0.39 | 0.08 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 0.40 | 0.46 | 0.43 | 0.45 | -0.49 | -52.13% | 0.00 | 6,097 | 4,360 | 0.40 | 0.06 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 302.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.55 | -64.71% | 0.00 | 69 | 1,129 | 0.40 | 0.05 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 305.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.30 | -54.55% | 0.00 | 229 | 2,927 | 0.41 | 0.04 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 307.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.20 | -54.06% | 0.00 | 174 | 1,029 | 0.41 | 0.03 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 0.09 | 0.28 | 0.19 | 0.09 | -0.26 | -74.29% | 0.00 | 399 | 1,015 | 0.44 | 0.02 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 312.50 | 0.01 | 0.24 | 0.13 | 0.14 | -0.14 | -50.00% | 0.00 | 160 | 484 | 0.41 | 0.02 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 315.00 | 0.05 | 0.22 | 0.14 | 0.19 | -0.12 | -38.71% | 0.00 | 116 | 1,871 | 0.46 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 317.50 | 0.01 | 0.29 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 217 | 0.46 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 0.05 | 0.27 | 0.16 | 0.05 | -0.10 | -66.67% | 0.00 | 29 | 725 | 0.52 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 322.50 | 0.01 | 0.26 | 0.14 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 325.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 3 | 784 | 0.50 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 327.50 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 330.00 | 0.01 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 16 | 566 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 332.50 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 335.00 | 0.01 | 0.24 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 2 | 208 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 340.00 | 0.01 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 12 | 107 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 345.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 350.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 5 | 453 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 106 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 380.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.09 | -90.00% | 0.00 | 139 | 163 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.18 | -66.67% | 0.00 | 2 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 0.21 | 0.11 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.17 | +0.16 | +1,600.00% | 0.00 | 2 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.21 | 0.11 | 0.05 | % | 0.00 | 1 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST | |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 90 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2,914 | 131 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 21 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 40 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 100 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 200.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 110 | 76 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 205.00 | 0.01 | 0.19 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 263 | 83 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 215.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 27 | 39 | 0.71 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 30 | 539 | 0.74 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 225.00 | 0.01 | 0.18 | 0.10 | 0.12 | +0.06 | +100.00% | 0.00 | 77 | 138 | 0.61 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 0.15 | 0.38 | 0.27 | 0.19 | +0.09 | +90.00% | 0.00 | 212 | 306 | 0.68 | -0.01 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 232.50 | 0.12 | 0.40 | 0.26 | 0.20 | +0.10 | +100.00% | 0.00 | 18 | 2 | 0.64 | -0.02 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 235.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 91 | 162 | 0.58 | -0.02 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 237.50 | 0.10 | 0.35 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 42 | 638 | 0.56 | -0.03 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 0.28 | 0.47 | 0.38 | 0.32 | +0.05 | +18.52% | 0.00 | 114 | 1,424 | 0.58 | -0.03 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 242.50 | 0.37 | 0.52 | 0.45 | 0.38 | -0.28 | -42.43% | 0.00 | 47 | 34 | 0.57 | -0.04 | 0.00 | -0.20 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 245.00 | 0.35 | 0.59 | 0.47 | 0.47 | -0.04 | -7.85% | 0.00 | 230 | 461 | 0.53 | -0.05 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 247.50 | 0.50 | 0.70 | 0.60 | 0.57 | +0.06 | +11.77% | 0.00 | 298 | 82 | 0.53 | -0.07 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 0.64 | 0.74 | 0.69 | 0.64 | -0.30 | -31.92% | 0.00 | 1,302 | 1,369 | 0.50 | -0.08 | 0.01 | -0.27 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 252.50 | 0.66 | 1.03 | 0.85 | 0.71 | -0.23 | -24.47% | 0.00 | 120 | 254 | 0.49 | -0.10 | 0.01 | -0.30 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 255.00 | 0.89 | 1.14 | 1.02 | 1.10 | -0.03 | -2.66% | 0.00 | 681 | 590 | 0.47 | -0.12 | 0.01 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 257.50 | 1.13 | 1.53 | 1.33 | 1.40 | +0.07 | +5.27% | 0.01 | 440 | 130 | 0.47 | -0.14 | 0.01 | -0.35 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 1.51 | 1.79 | 1.65 | 1.66 | -0.34 | -17.00% | 0.01 | 1,655 | 1,208 | 0.45 | -0.17 | 0.01 | -0.37 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 262.50 | 1.88 | 2.10 | 1.99 | 2.07 | -0.16 | -7.18% | 0.01 | 913 | 410 | 0.44 | -0.21 | 0.02 | -0.40 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 265.00 | 2.41 | 2.76 | 2.59 | 2.70 | -0.29 | -9.70% | 0.01 | 367 | 1,288 | 0.44 | -0.25 | 0.02 | -0.42 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 267.50 | 3.00 | 3.35 | 3.18 | 3.28 | -0.35 | -9.65% | 0.01 | 19,847 | 18,478 | 0.42 | -0.30 | 0.02 | -0.44 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 3.80 | 4.00 | 3.90 | 3.80 | -0.71 | -15.75% | 0.01 | 1,319 | 1,005 | 0.41 | -0.35 | 0.02 | -0.46 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 272.50 | 4.60 | 5.10 | 4.85 | 5.06 | +0.31 | +6.53% | 0.02 | 899 | 793 | 0.41 | -0.41 | 0.03 | -0.47 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 275.00 | 5.75 | 6.20 | 5.98 | 5.97 | +0.08 | +1.36% | 0.02 | 398 | 910 | 0.40 | -0.48 | 0.03 | -0.47 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 277.50 | 7.00 | 7.50 | 7.25 | 7.23 | +0.27 | +3.88% | 0.03 | 407 | 1,161 | 0.40 | -0.55 | 0.03 | -0.46 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 8.45 | 9.00 | 8.73 | 9.04 | +0.87 | +10.65% | 0.03 | 288 | 1,539 | 0.40 | -0.61 | 0.03 | -0.44 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 282.50 | 10.10 | 10.65 | 10.38 | 8.80 | +0.10 | +1.15% | 0.04 | 78 | 385 | 0.40 | -0.67 | 0.02 | -0.41 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 285.00 | 11.85 | 12.45 | 12.15 | 11.94 | +1.04 | +9.55% | 0.04 | 363 | 1,801 | 0.40 | -0.73 | 0.02 | -0.37 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 287.50 | 13.80 | 14.40 | 14.10 | 12.97 | +0.26 | +2.05% | 0.05 | 140 | 81 | 0.40 | -0.78 | 0.02 | -0.33 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 15.80 | 16.50 | 16.15 | 16.75 | +2.35 | +16.32% | 0.06 | 127 | 26,399 | 0.39 | -0.82 | 0.02 | -0.29 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 292.50 | 17.95 | 18.70 | 18.33 | 16.97 | +0.47 | +2.85% | 0.06 | 26 | 79 | 0.39 | -0.86 | 0.01 | -0.25 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 295.00 | 20.05 | 20.95 | 20.50 | 21.10 | +4.50 | +27.11% | 0.07 | 244 | 967 | 0.44 | -0.89 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 297.50 | 22.55 | 23.30 | 22.93 | 21.77 | +3.42 | +18.64% | 0.08 | 1 | 17 | 0.46 | -0.92 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 24.75 | 25.65 | 25.20 | 23.50 | +0.07 | +0.30% | 0.08 | 27 | 816 | 0.46 | -0.94 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 302.50 | 27.35 | 28.05 | 27.70 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.49 | -0.95 | 0.01 | -0.11 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 305.00 | 29.80 | 30.50 | 30.15 | 28.67 | +1.06 | +3.84% | 0.10 | 9 | 170 | 0.50 | -0.96 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 307.50 | 32.25 | 33.00 | 32.63 | 33.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | -0.97 | 0.00 | -0.07 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 34.65 | 35.45 | 35.05 | 30.48 | 0.00 | 0.00% | 0.11 | 0 | 420 | 0.54 | -0.98 | 0.00 | -0.05 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 312.50 | 36.90 | 37.95 | 37.43 | % | 0.12 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.05 | 11/21/2025 4:00:01 PM EST | |||
| 315.00 | 39.40 | 40.40 | 39.90 | 42.75 | +19.00 | +80.00% | 0.13 | 1 | 1 | 0.58 | -0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 317.50 | 42.15 | 42.90 | 42.53 | % | 0.13 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 11/21/2025 4:00:01 PM EST | |||
| 320.00 | 44.40 | 45.40 | 44.90 | 38.29 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 322.50 | 47.15 | 47.90 | 47.53 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 325.00 | 49.60 | 50.45 | 50.03 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 327.50 | 52.20 | 52.95 | 52.58 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 11/21/2025 4:00:01 PM EST | |||
| 330.00 | 54.40 | 55.45 | 54.93 | 40.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 332.50 | 56.90 | 57.95 | 57.43 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 335.00 | 59.40 | 60.45 | 59.93 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 340.00 | 64.70 | 65.45 | 65.08 | 54.24 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 345.00 | 69.60 | 70.45 | 70.03 | 52.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:01 PM EST |
| 350.00 | 74.65 | 75.45 | 75.05 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 355.00 | 79.60 | 80.45 | 80.03 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 360.00 | 84.60 | 85.45 | 85.03 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 365.00 | 89.60 | 90.45 | 90.03 | 66.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:01 PM EST |
| 370.00 | 94.60 | 95.45 | 95.03 | 71.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:01 PM EST |
| 375.00 | 99.70 | 100.45 | 100.08 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 380.00 | 104.70 | 105.45 | 105.08 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 385.00 | 109.60 | 110.45 | 110.03 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 390.00 | 114.70 | 115.45 | 115.08 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 395.00 | 119.70 | 120.45 | 120.08 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 400.00 | 124.70 | 125.45 | 125.08 | 95.06 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:01 PM EST |
| 405.00 | 129.70 | 130.45 | 130.08 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST | |||
| 410.00 | 134.40 | 135.45 | 134.93 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:01 PM EST |