Options Chain for TAIWAN SEMICONDUCTOR MFG LTD SPONSORED ADS (TSM) - $244.20 as of 8/13/2025 6:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 171.00 | 172.55 | 171.78 | 161.35 | 0.00 | 0.00% | 2.45 | 0 | 42 | 7.79 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 75.00 | 165.40 | 166.95 | 166.18 | 164.54 | 0.00 | 0.00% | 2.22 | 0 | 31 | 8.98 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 80.00 | 160.35 | 162.50 | 161.43 | 151.25 | 0.00 | 0.00% | 2.02 | 0 | 63 | 7.10 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 85.00 | 155.30 | 158.40 | 156.85 | 154.59 | 0.00 | 0.00% | 1.85 | 0 | 64 | 6.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 90.00 | 150.40 | 152.60 | 151.50 | 146.79 | 0.00 | 0.00% | 1.68 | 0 | 55 | 6.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 95.00 | 145.15 | 148.25 | 146.70 | 144.64 | 0.00 | 0.00% | 1.54 | 0 | 41 | 6.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 100.00 | 140.25 | 143.25 | 141.75 | 139.66 | 0.00 | 0.00% | 1.42 | 0 | 98 | 5.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 105.00 | 135.35 | 137.65 | 136.50 | 134.66 | 0.00 | 0.00% | 1.30 | 0 | 63 | 5.23 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 110.00 | 130.75 | 132.25 | 131.50 | 130.34 | 0.00 | 0.00% | 1.20 | 0 | 133 | 5.32 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 115.00 | 126.05 | 127.80 | 126.93 | 122.61 | 0.00 | 0.00% | 1.10 | 0 | 129 | 5.32 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:56 PM EST |
| 120.00 | 119.65 | 122.65 | 121.15 | 115.30 | 0.00 | 0.00% | 1.01 | 0 | 93 | 4.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 125.00 | 116.00 | 117.10 | 116.55 | 119.55 | +8.51 | +7.67% | 0.93 | 9 | 49 | 4.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 130.00 | 110.45 | 112.40 | 111.43 | 111.66 | +6.03 | +5.71% | 0.86 | 4 | 80 | 3.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 135.00 | 105.35 | 107.70 | 106.53 | 109.15 | 0.00 | 0.00% | 0.79 | 0 | 121 | 3.91 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 140.00 | 100.50 | 102.70 | 101.60 | 105.35 | +6.85 | +6.96% | 0.73 | 1 | 506 | 4.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 96.20 | 97.15 | 96.68 | 100.54 | +4.29 | +4.46% | 0.67 | 2 | 302 | 3.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 90.25 | 92.30 | 91.28 | 94.61 | +0.88 | +0.94% | 0.61 | 1 | 750 | 3.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 85.45 | 87.15 | 86.30 | 85.76 | 0.00 | 0.00% | 0.56 | 0 | 576 | 3.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 80.75 | 82.85 | 81.80 | 83.60 | +0.35 | +0.42% | 0.51 | 12 | 18,404 | 2.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 76.00 | 77.65 | 76.83 | 80.21 | +0.86 | +1.09% | 0.47 | 1 | 909 | 3.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 170.00 | 70.10 | 72.65 | 71.38 | 75.35 | +2.30 | +3.15% | 0.42 | 1 | 1,190 | 2.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 65.90 | 66.95 | 66.43 | 65.83 | -2.32 | -3.41% | 0.38 | 2 | 1,609 | 2.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 60.75 | 61.95 | 61.35 | 62.00 | -1.80 | -2.83% | 0.34 | 3 | 4,165 | 2.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 55.15 | 57.65 | 56.40 | 58.62 | 0.00 | 0.00% | 0.30 | 0 | 2,048 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 50.65 | 52.15 | 51.40 | 51.93 | -2.07 | -3.84% | 0.27 | 11 | 1,216 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 45.50 | 48.10 | 46.80 | 47.19 | -1.11 | -2.30% | 0.24 | 15 | 3,173 | 1.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 40.95 | 42.00 | 41.48 | 40.90 | -2.56 | -5.89% | 0.21 | 60 | 4,800 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 202.50 | 37.85 | 40.75 | 39.30 | 39.62 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 205.00 | 35.45 | 38.35 | 36.90 | 38.86 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 207.50 | 32.30 | 34.60 | 33.45 | 34.54 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 30.75 | 31.90 | 31.33 | 31.60 | -1.97 | -5.87% | 0.15 | 61 | 4,545 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 212.50 | 28.65 | 30.25 | 29.45 | 28.84 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 215.00 | 25.45 | 27.55 | 26.50 | 28.81 | +0.32 | +1.13% | 0.12 | 12 | 38 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 217.50 | 23.05 | 24.50 | 23.78 | 26.25 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.95 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 21.45 | 22.10 | 21.78 | 21.37 | -3.03 | -12.42% | 0.10 | 58 | 4,656 | 0.71 | 0.99 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 222.50 | 18.45 | 19.50 | 18.98 | 19.55 | -1.99 | -9.24% | 0.09 | 3 | 134 | 0.94 | 0.99 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 225.00 | 16.15 | 17.50 | 16.83 | 16.85 | -2.27 | -11.88% | 0.07 | 14 | 236 | 0.59 | 0.97 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 227.50 | 13.00 | 14.95 | 13.98 | 13.85 | -2.90 | -17.32% | 0.06 | 6 | 119 | 0.54 | 0.95 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 11.60 | 11.95 | 11.78 | 11.55 | -2.93 | -20.24% | 0.05 | 108 | 7,850 | 0.40 | 0.93 | 0.02 | -0.28 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 232.50 | 9.10 | 9.90 | 9.50 | 8.95 | -2.79 | -23.77% | 0.04 | 23 | 343 | 0.36 | 0.89 | 0.02 | -0.42 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 235.00 | 6.90 | 7.50 | 7.20 | 6.50 | -3.23 | -33.20% | 0.03 | 33 | 922 | 0.36 | 0.83 | 0.04 | -0.48 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 237.50 | 4.95 | 5.20 | 5.08 | 5.05 | -2.15 | -29.87% | 0.02 | 95 | 494 | 0.34 | 0.75 | 0.05 | -0.53 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 3.15 | 3.35 | 3.25 | 3.15 | -2.40 | -43.25% | 0.01 | 1,006 | 8,947 | 0.33 | 0.62 | 0.07 | -0.55 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 242.50 | 1.85 | 1.96 | 1.91 | 1.89 | -1.86 | -49.60% | 0.01 | 1,332 | 3,140 | 0.32 | 0.43 | 0.08 | -0.53 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 245.00 | 0.98 | 1.03 | 1.01 | 1.00 | -1.40 | -58.34% | 0.00 | 2,716 | 8,289 | 0.32 | 0.26 | 0.06 | -0.45 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 247.50 | 0.48 | 0.51 | 0.50 | 0.51 | -0.90 | -63.83% | 0.00 | 3,846 | 2,384 | 0.32 | 0.16 | 0.04 | -0.36 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.56 | -70.00% | 0.00 | 6,353 | 11,293 | 0.34 | 0.09 | 0.03 | -0.27 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 252.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.29 | -69.05% | 0.00 | 824 | 4,462 | 0.35 | 0.05 | 0.02 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 255.00 | 0.06 | 0.07 | 0.07 | 0.09 | -0.13 | -59.10% | 0.00 | 1,227 | 5,891 | 0.37 | 0.03 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 257.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 866 | 5,452 | 0.40 | 0.02 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 270 | 3,280 | 0.42 | 0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 262.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 98 | 4,463 | 0.45 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 52 | 1,299 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 267.50 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 6,063 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,264 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 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 | 8/13/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,362 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,940 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,212 | 2.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,224 | 2.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 948 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,145 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,556 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 9,022 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 6,564 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,969 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,848 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,484 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,736 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 4,762 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,329 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 373 | 4,009 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 202.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 382 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 1,877 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 207.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 680 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 73 | 6,473 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 212.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 234 | 1,016 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 215.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 311 | 1,065 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 217.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 122 | 1,584 | 0.63 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 1,076 | 6,642 | 0.59 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 222.50 | 0.06 | 0.08 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 164 | 639 | 0.54 | -0.01 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 225.00 | 0.08 | 0.10 | 0.09 | 0.13 | +0.02 | +18.19% | 0.00 | 525 | 4,414 | 0.50 | -0.03 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 227.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 131 | 1,818 | 0.46 | -0.05 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.03 | -14.29% | 0.00 | 688 | 7,751 | 0.42 | -0.07 | 0.02 | -0.28 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 232.50 | 0.29 | 0.31 | 0.30 | 0.36 | +0.03 | +9.10% | 0.00 | 263 | 1,929 | 0.39 | -0.11 | 0.02 | -0.42 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 235.00 | 0.49 | 0.53 | 0.51 | 0.50 | +0.07 | +16.28% | 0.00 | 1,595 | 6,849 | 0.36 | -0.17 | 0.04 | -0.48 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 237.50 | 0.86 | 0.92 | 0.89 | 0.92 | +0.21 | +29.58% | 0.00 | 3,251 | 2,384 | 0.34 | -0.25 | 0.05 | -0.53 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 1.54 | 1.63 | 1.59 | 1.60 | +0.44 | +37.94% | 0.01 | 2,290 | 7,370 | 0.33 | -0.38 | 0.07 | -0.55 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 242.50 | 2.70 | 2.79 | 2.75 | 2.78 | +0.85 | +44.05% | 0.01 | 635 | 1,104 | 0.32 | -0.57 | 0.08 | -0.53 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 245.00 | 4.30 | 4.45 | 4.38 | 4.29 | +0.74 | +20.85% | 0.02 | 541 | 1,196 | 0.32 | -0.74 | 0.06 | -0.45 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 247.50 | 6.00 | 6.60 | 6.30 | 6.58 | +1.58 | +31.60% | 0.03 | 162 | 352 | 0.32 | -0.84 | 0.04 | -0.36 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 8.45 | 9.00 | 8.73 | 9.30 | +2.20 | +30.99% | 0.03 | 75 | 387 | 0.38 | -0.91 | 0.03 | -0.27 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 252.50 | 10.80 | 11.30 | 11.05 | 11.10 | +2.10 | +23.34% | 0.04 | 20 | 67 | 0.48 | -0.95 | 0.02 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 255.00 | 13.30 | 13.80 | 13.55 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.54 | -0.97 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 257.50 | 14.45 | 17.60 | 16.03 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | -0.98 | 0.01 | -0.04 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 17.50 | 20.35 | 18.93 | 15.93 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.88 | -0.99 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 262.50 | 19.40 | 22.95 | 21.18 | 20.60 | +0.18 | +0.89% | 0.08 | 1 | 1 | 0.95 | -1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 265.00 | 22.40 | 25.25 | 23.83 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 267.50 | 24.30 | 27.40 | 25.85 | 23.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 27.25 | 30.50 | 28.88 | 27.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 272.50 | 29.75 | 31.50 | 30.63 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 275.00 | 31.75 | 35.25 | 33.50 | 33.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 277.50 | 34.30 | 37.75 | 36.03 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 280.00 | 38.00 | 39.00 | 38.50 | 42.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 285.00 | 42.40 | 45.45 | 43.93 | 47.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 290.00 | 48.05 | 50.45 | 49.25 | 46.60 | -12.60 | -21.29% | 0.17 | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 295.00 | 51.70 | 55.10 | 53.40 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 300.00 | 56.85 | 60.05 | 58.45 | 59.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 305.00 | 63.00 | 64.00 | 63.50 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 310.00 | 66.65 | 70.15 | 68.40 | 69.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 320.00 | 76.85 | 80.20 | 78.53 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 330.00 | 86.80 | 90.10 | 88.45 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 340.00 | 96.85 | 98.95 | 97.90 | 102.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:56 PM EST |