Options Chain for TEXAS INSTRS INC COM (TXN) - $288.20 as of 10/8/2026 8:27:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 186.55 | 189.00 | 187.78 | % | 1.88 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 105.00 | 181.40 | 184.15 | 182.78 | 176.80 | 0.00 | 0.00% | 1.74 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/8/2026 4:00:09 PM EST |
| 110.00 | 176.55 | 179.20 | 177.88 | % | 1.62 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 115.00 | 171.55 | 174.00 | 172.78 | 179.60 | 0.00 | 0.00% | 1.50 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/8/2026 4:00:09 PM EST |
| 120.00 | 166.55 | 169.05 | 167.80 | 167.20 | 0.00 | 0.00% | 1.40 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/8/2026 4:00:09 PM EST |
| 125.00 | 161.60 | 164.45 | 163.03 | % | 1.30 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 130.00 | 156.50 | 159.15 | 157.83 | 128.00 | 0.00 | 0.00% | 1.21 | 0 | 11 | 2.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 4:00:09 PM EST |
| 135.00 | 151.60 | 154.10 | 152.85 | 130.60 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 10/8/2026 4:00:09 PM EST |
| 140.00 | 146.55 | 149.25 | 147.90 | % | 1.06 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 145.00 | 141.50 | 144.05 | 142.78 | % | 0.98 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 150.00 | 136.55 | 139.05 | 137.80 | 99.71 | 0.00 | 0.00% | 0.92 | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:09 PM EST |
| 155.00 | 131.55 | 134.05 | 132.80 | 111.50 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 10/8/2026 4:00:09 PM EST |
| 160.00 | 126.55 | 129.05 | 127.80 | 125.55 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/8/2026 4:00:09 PM EST |
| 165.00 | 121.60 | 124.10 | 122.85 | 128.03 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 170.00 | 116.50 | 119.10 | 117.80 | 122.93 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 175.00 | 111.65 | 114.25 | 112.95 | 118.03 | 0.00 | 0.00% | 0.65 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 180.00 | 106.60 | 109.10 | 107.85 | 78.50 | 0.00 | 0.00% | 0.60 | 0 | 43 | 1.85 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:09 PM EST |
| 185.00 | 101.60 | 104.35 | 102.98 | 77.88 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:09 PM EST |
| 190.00 | 96.60 | 99.50 | 98.05 | 82.41 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 4:00:09 PM EST |
| 195.00 | 91.60 | 94.20 | 92.90 | 71.00 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:09 PM EST |
| 200.00 | 86.75 | 89.15 | 87.95 | 59.98 | 0.00 | 0.00% | 0.44 | 0 | 38 | 1.50 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 4:00:09 PM EST |
| 205.00 | 81.60 | 84.15 | 82.88 | 93.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 210.00 | 76.70 | 79.20 | 77.95 | 74.35 | -10.40 | -12.28% | 0.37 | 1 | 209 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 215.00 | 71.65 | 74.20 | 72.93 | % | 0.34 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 220.00 | 66.65 | 69.45 | 68.05 | 66.53 | 0.00 | 0.00% | 0.31 | 0 | 68 | 1.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 225.00 | 61.65 | 64.15 | 62.90 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 230.00 | 56.65 | 59.15 | 57.90 | 55.47 | -1.16 | -2.05% | 0.25 | 5 | 77 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 235.00 | 51.75 | 54.35 | 53.05 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 240.00 | 46.75 | 49.50 | 48.13 | 58.10 | 0.00 | 0.00% | 0.20 | 0 | 1,109 | 0.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 242.50 | 44.20 | 46.75 | 45.48 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 245.00 | 41.75 | 44.20 | 42.98 | % | 0.18 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 247.50 | 39.20 | 42.10 | 40.65 | % | 0.16 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 250.00 | 36.75 | 39.20 | 37.98 | 44.60 | 0.00 | 0.00% | 0.15 | 0 | 1,161 | 0.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:09 PM EST |
| 252.50 | 34.30 | 36.70 | 35.50 | % | 0.14 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 255.00 | 31.80 | 34.30 | 33.05 | % | 0.13 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 257.50 | 29.35 | 31.85 | 30.60 | % | 0.12 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.04 | 10/8/2026 4:00:09 PM EST | |||
| 260.00 | 27.05 | 29.50 | 28.28 | 29.24 | +0.94 | +3.33% | 0.11 | 9 | 521 | 0.60 | 0.96 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 262.50 | 24.65 | 27.40 | 26.03 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 0.95 | 0.01 | -0.09 | 9/21/2026 | 10/8/2026 4:00:09 PM EST |
| 265.00 | 22.35 | 24.85 | 23.60 | 18.32 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.56 | 0.93 | 0.01 | -0.11 | 9/25/2026 | 10/8/2026 4:00:09 PM EST |
| 267.50 | 20.05 | 22.65 | 21.35 | 18.97 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.54 | 0.90 | 0.01 | -0.14 | 10/1/2026 | 10/8/2026 4:00:09 PM EST |
| 270.00 | 17.85 | 20.30 | 19.08 | 17.99 | -3.54 | -16.45% | 0.07 | 2 | 1,502 | 0.51 | 0.87 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 272.50 | 15.75 | 18.35 | 17.05 | 13.22 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.84 | 0.02 | -0.22 | 10/1/2026 | 10/8/2026 4:00:09 PM EST |
| 275.00 | 13.80 | 16.10 | 14.95 | 12.57 | -1.25 | -9.05% | 0.05 | 1 | 264 | 0.40 | 0.79 | 0.02 | -0.25 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 277.50 | 11.85 | 13.95 | 12.90 | 21.74 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.39 | 0.75 | 0.02 | -0.29 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 280.00 | 10.40 | 12.35 | 11.38 | 11.27 | +0.72 | +6.83% | 0.04 | 9 | 1,442 | 0.41 | 0.69 | 0.02 | -0.32 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 282.50 | 8.70 | 10.65 | 9.68 | 9.00 | -8.41 | -48.31% | 0.03 | 18 | 59 | 0.40 | 0.64 | 0.02 | -0.35 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 285.00 | 7.35 | 8.85 | 8.10 | 7.00 | -2.80 | -28.58% | 0.03 | 16 | 491 | 0.40 | 0.58 | 0.02 | -0.37 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 287.50 | 6.00 | 7.45 | 6.73 | 6.50 | +0.75 | +13.05% | 0.02 | 29 | 84 | 0.39 | 0.52 | 0.02 | -0.38 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 290.00 | 4.90 | 6.30 | 5.60 | 5.10 | -1.65 | -24.45% | 0.02 | 84 | 1,660 | 0.39 | 0.45 | 0.02 | -0.37 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 292.50 | 4.25 | 5.00 | 4.63 | 4.80 | +0.95 | +24.68% | 0.02 | 124 | 115 | 0.39 | 0.39 | 0.02 | -0.36 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 295.00 | 3.05 | 4.15 | 3.60 | 2.82 | -1.08 | -27.70% | 0.01 | 13 | 196 | 0.39 | 0.33 | 0.02 | -0.34 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 297.50 | 2.53 | 3.35 | 2.94 | 2.31 | -1.39 | -37.57% | 0.01 | 3 | 32 | 0.39 | 0.27 | 0.02 | -0.31 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 300.00 | 1.46 | 2.60 | 2.03 | 2.36 | -0.73 | -23.63% | 0.01 | 144 | 1,938 | 0.37 | 0.22 | 0.02 | -0.28 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 302.50 | 1.03 | 2.56 | 1.80 | 1.80 | +0.28 | +18.43% | 0.01 | 4 | 33 | 0.39 | 0.18 | 0.02 | -0.25 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 305.00 | 1.01 | 1.65 | 1.33 | 1.40 | -0.43 | -23.50% | 0.00 | 4 | 1,272 | 0.38 | 0.14 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 307.50 | 0.37 | 1.42 | 0.90 | 0.83 | -0.22 | -20.96% | 0.00 | 2 | 5 | 0.36 | 0.11 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 310.00 | 0.49 | 1.00 | 0.75 | 0.77 | +0.12 | +18.47% | 0.00 | 30 | 2,418 | 0.38 | 0.09 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 312.50 | 0.07 | 0.91 | 0.49 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.07 | 0.01 | -0.14 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 315.00 | 0.30 | 0.73 | 0.52 | 0.40 | 0.00 | 0.00% | 0.00 | 3 | 171 | 0.40 | 0.05 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 317.50 | 0.08 | 1.03 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.04 | 0.01 | -0.09 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 320.00 | 0.04 | 0.86 | 0.45 | 0.38 | -0.86 | -69.36% | 0.00 | 2 | 543 | 0.41 | 0.03 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 322.50 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 10/8/2026 4:00:09 PM EST | |||
| 325.00 | 0.06 | 0.75 | 0.41 | 0.35 | -0.11 | -23.92% | 0.00 | 1 | 11 | 0.46 | 0.02 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 327.50 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.03 | 10/8/2026 4:00:09 PM EST | |||
| 330.00 | 0.00 | 0.51 | 0.26 | 0.11 | -0.24 | -68.58% | 0.00 | 1 | 1,362 | 0.56 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 335.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.15 | +250.00% | 0.00 | 37 | 628 | 0.56 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 345.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 0.34 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 360.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 184 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 187 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 410.00 | 0.01 | 0.26 | 0.14 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 420.00 | 0.01 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 123 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 486 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 465.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 124 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 300 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 475.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 117 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 485.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 113 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 404 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 49 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 60 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 29 | 2.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 22 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 18 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 130 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 456 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 126 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 29 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 95 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 50 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 104 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 155.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 198 | 161 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 128 | 298 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 169 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 170.00 | 0.01 | 0.26 | 0.14 | 0.02 | +0.01 | +100.00% | 0.00 | 109 | 201 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 366 | 207 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 358 | 1.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.52 | 0.26 | 0.18 | +0.07 | +63.64% | 0.00 | 1 | 1,372 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,948 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 242.50 | 0.00 | 0.71 | 0.36 | 0.19 | +0.08 | +72.73% | 0.00 | 1 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 247.50 | 0.00 | 0.34 | 0.17 | 0.17 | +0.08 | +88.89% | 0.00 | 2 | 104 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 250.00 | 0.05 | 0.57 | 0.31 | 0.18 | +0.04 | +28.58% | 0.00 | 2 | 1,433 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 252.50 | 0.00 | 0.94 | 0.47 | 0.21 | +0.04 | +23.53% | 0.00 | 8 | 126 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 0.86 | 0.43 | 0.24 | +0.04 | +20.00% | 0.00 | 2 | 53 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 257.50 | 0.10 | 0.57 | 0.34 | 0.34 | +0.01 | +3.03% | 0.00 | 6 | 186 | 0.43 | -0.02 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 260.00 | 0.23 | 0.60 | 0.42 | 0.53 | +0.18 | +51.43% | 0.00 | 123 | 1,881 | 0.42 | -0.04 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 262.50 | 0.37 | 0.66 | 0.52 | 0.58 | +0.05 | +9.44% | 0.00 | 38 | 105 | 0.41 | -0.05 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 265.00 | 0.31 | 1.20 | 0.76 | 0.51 | -0.18 | -26.09% | 0.00 | 27 | 262 | 0.41 | -0.07 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 267.50 | 0.49 | 1.49 | 0.99 | 1.16 | +0.17 | +17.18% | 0.00 | 3 | 24 | 0.41 | -0.10 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 270.00 | 0.89 | 1.50 | 1.20 | 1.40 | +0.48 | +52.18% | 0.00 | 10 | 748 | 0.40 | -0.13 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 272.50 | 1.33 | 1.89 | 1.61 | 2.15 | +0.70 | +48.28% | 0.01 | 126 | 75 | 0.40 | -0.16 | 0.02 | -0.22 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 275.00 | 1.84 | 2.00 | 1.92 | 2.17 | +0.59 | +37.35% | 0.01 | 32 | 869 | 0.38 | -0.21 | 0.02 | -0.25 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 277.50 | 2.20 | 3.00 | 2.60 | 2.90 | +0.84 | +40.78% | 0.01 | 20 | 141 | 0.38 | -0.25 | 0.02 | -0.29 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 280.00 | 2.86 | 3.80 | 3.33 | 3.67 | +0.87 | +31.08% | 0.01 | 7 | 1,324 | 0.38 | -0.31 | 0.02 | -0.32 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 282.50 | 3.75 | 4.70 | 4.23 | 5.25 | +0.80 | +17.98% | 0.01 | 39 | 43 | 0.38 | -0.36 | 0.02 | -0.35 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 285.00 | 4.25 | 6.00 | 5.13 | 4.85 | -1.05 | -17.80% | 0.02 | 2 | 82 | 0.37 | -0.42 | 0.02 | -0.37 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 287.50 | 5.05 | 7.05 | 6.05 | 6.85 | -0.27 | -3.80% | 0.02 | 11 | 942 | 0.36 | -0.48 | 0.02 | -0.38 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 290.00 | 6.50 | 8.85 | 7.68 | 8.10 | -0.28 | -3.35% | 0.03 | 4 | 507 | 0.37 | -0.55 | 0.02 | -0.37 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 292.50 | 8.55 | 9.00 | 8.78 | 8.70 | +0.70 | +8.75% | 0.03 | 237 | 238 | 0.35 | -0.61 | 0.02 | -0.36 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 295.00 | 9.90 | 11.85 | 10.88 | 11.55 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.38 | -0.67 | 0.02 | -0.34 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 297.50 | 11.65 | 12.65 | 12.15 | 11.98 | -1.82 | -13.19% | 0.04 | 6 | 28 | 0.32 | -0.73 | 0.02 | -0.31 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 300.00 | 13.35 | 15.50 | 14.43 | 12.87 | -2.93 | -18.55% | 0.05 | 1 | 335 | 0.36 | -0.78 | 0.02 | -0.28 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 302.50 | 15.45 | 17.65 | 16.55 | % | 0.05 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.25 | 10/8/2026 4:00:09 PM EST | |||
| 305.00 | 17.35 | 19.75 | 18.55 | 12.45 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.33 | -0.86 | 0.01 | -0.21 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 307.50 | 19.10 | 21.95 | 20.53 | % | 0.07 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.18 | 10/8/2026 4:00:09 PM EST | |||
| 310.00 | 21.45 | 24.25 | 22.85 | 49.65 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.53 | -0.91 | 0.01 | -0.15 | 8/28/2026 | 10/8/2026 4:00:09 PM EST |
| 312.50 | 24.15 | 26.55 | 25.35 | 16.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.93 | 0.01 | -0.14 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 315.00 | 26.55 | 28.85 | 27.70 | 45.05 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.57 | -0.95 | 0.01 | -0.11 | 9/22/2026 | 10/8/2026 4:00:09 PM EST |
| 317.50 | 28.75 | 31.25 | 30.00 | 26.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.58 | -0.96 | 0.01 | -0.09 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 320.00 | 30.90 | 33.70 | 32.30 | 30.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.61 | -0.97 | 0.00 | -0.07 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 322.50 | 33.55 | 36.15 | 34.85 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.04 | 10/8/2026 4:00:09 PM EST | |||
| 325.00 | 35.80 | 38.60 | 37.20 | 31.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.04 | 10/2/2026 | 10/8/2026 4:00:09 PM EST |
| 327.50 | 38.20 | 41.20 | 39.70 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 10/8/2026 4:00:09 PM EST | |||
| 330.00 | 41.10 | 43.60 | 42.35 | 55.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 10/8/2026 4:00:09 PM EST |
| 335.00 | 45.80 | 48.60 | 47.20 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 10/8/2026 4:00:09 PM EST | |||
| 340.00 | 51.10 | 53.60 | 52.35 | 79.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 10/8/2026 4:00:09 PM EST |
| 345.00 | 55.90 | 58.65 | 57.28 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 350.00 | 61.05 | 63.50 | 62.28 | 86.77 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 4:00:09 PM EST |
| 355.00 | 66.05 | 68.65 | 67.35 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 360.00 | 71.00 | 73.65 | 72.33 | 81.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 4:00:09 PM EST |
| 370.00 | 81.05 | 83.60 | 82.33 | 94.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/8/2026 4:00:09 PM EST |
| 380.00 | 90.95 | 93.60 | 92.28 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 390.00 | 100.95 | 103.60 | 102.28 | 108.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/8/2026 4:00:09 PM EST |
| 400.00 | 111.10 | 113.65 | 112.38 | 133.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:09 PM EST |
| 410.00 | 121.10 | 123.60 | 122.35 | 108.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/8/2026 4:00:09 PM EST |
| 420.00 | 130.90 | 133.65 | 132.28 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 430.00 | 141.10 | 143.65 | 142.38 | 139.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/8/2026 4:00:09 PM EST |
| 440.00 | 151.05 | 153.65 | 152.35 | 155.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 4:00:09 PM EST |
| 450.00 | 160.70 | 163.60 | 162.15 | 174.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/8/2026 4:00:09 PM EST |
| 460.00 | 171.10 | 173.60 | 172.35 | % | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 465.00 | 175.90 | 178.60 | 177.25 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 470.00 | 180.95 | 183.60 | 182.28 | 201.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:09 PM EST |
| 475.00 | 186.10 | 188.60 | 187.35 | % | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 480.00 | 191.00 | 193.60 | 192.30 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 485.00 | 196.10 | 198.65 | 197.38 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 490.00 | 200.90 | 203.65 | 202.28 | 183.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/8/2026 4:00:09 PM EST |
| 495.00 | 206.05 | 208.60 | 207.33 | 229.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:09 PM EST |