Options Chain for TEXAS INSTRS INC COM (TXN) - $284.15 as of 10/26/2026 9:33:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 122.90 | 125.90 | 124.40 | 105.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 117.90 | 121.65 | 119.78 | % | 0.73 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 170.00 | 112.90 | 116.65 | 114.78 | % | 0.68 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 175.00 | 107.90 | 111.55 | 109.73 | % | 0.63 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 180.00 | 102.90 | 106.55 | 104.73 | 83.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 97.90 | 101.55 | 99.73 | % | 0.54 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 190.00 | 92.90 | 96.55 | 94.73 | % | 0.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 195.00 | 87.90 | 91.30 | 89.60 | % | 0.46 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 200.00 | 82.90 | 86.10 | 84.50 | 79.30 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 205.00 | 77.90 | 81.10 | 79.50 | % | 0.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 210.00 | 72.90 | 75.90 | 74.40 | 72.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 215.00 | 67.90 | 71.50 | 69.70 | % | 0.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 220.00 | 62.90 | 66.35 | 64.63 | % | 0.29 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 222.50 | 60.45 | 63.80 | 62.13 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 225.00 | 57.95 | 61.70 | 59.83 | 53.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 227.50 | 55.45 | 58.40 | 56.93 | % | 0.25 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 230.00 | 52.95 | 55.90 | 54.43 | 55.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 232.50 | 50.45 | 53.45 | 51.95 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 235.00 | 47.95 | 50.95 | 49.45 | 48.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 237.50 | 45.45 | 48.45 | 46.95 | % | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 240.00 | 42.95 | 45.95 | 44.45 | 43.34 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 242.50 | 40.50 | 43.50 | 42.00 | % | 0.17 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 245.00 | 38.00 | 40.85 | 39.43 | 39.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 247.50 | 35.55 | 38.55 | 37.05 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 250.00 | 33.10 | 35.60 | 34.35 | 33.82 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:59 PM EST |
| 252.50 | 30.70 | 33.70 | 32.20 | % | 0.13 | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 255.00 | 28.30 | 31.30 | 29.80 | 34.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.83 | 0.97 | 0.01 | -0.07 | 10/7/2026 | 10/23/2026 3:59:59 PM EST |
| 257.50 | 25.90 | 28.95 | 27.43 | % | 0.11 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.11 | 10/23/2026 3:59:59 PM EST | |||
| 260.00 | 23.55 | 26.10 | 24.83 | 25.25 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.71 | 0.93 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 262.50 | 21.30 | 24.45 | 22.88 | % | 0.09 | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.20 | 10/23/2026 3:59:59 PM EST | |||
| 265.00 | 18.95 | 21.65 | 20.30 | 17.75 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.66 | 0.87 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 267.50 | 16.95 | 19.40 | 18.18 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.42 | 0.83 | 0.02 | -0.29 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 15.15 | 17.50 | 16.33 | 14.05 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.44 | 0.80 | 0.02 | -0.33 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 272.50 | 13.45 | 15.50 | 14.48 | 14.78 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.45 | 0.75 | 0.02 | -0.37 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 11.60 | 13.70 | 12.65 | 12.25 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.46 | 0.71 | 0.02 | -0.41 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 277.50 | 9.85 | 12.10 | 10.98 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.46 | 0.66 | 0.02 | -0.44 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 8.00 | 10.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 186 | 0.43 | 0.61 | 0.02 | -0.46 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 282.50 | 6.80 | 9.05 | 7.93 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 360 | 0.45 | 0.55 | 0.02 | -0.47 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 5.50 | 7.40 | 6.45 | 6.57 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.43 | 0.50 | 0.02 | -0.47 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 287.50 | 4.80 | 6.45 | 5.63 | 5.38 | 0.00 | 0.00% | 0.02 | 0 | 352 | 0.45 | 0.44 | 0.02 | -0.46 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 3.90 | 5.00 | 4.45 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 1,662 | 0.44 | 0.39 | 0.02 | -0.45 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 292.50 | 3.10 | 4.35 | 3.73 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.45 | 0.34 | 0.02 | -0.42 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 295.00 | 2.86 | 3.20 | 3.03 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.45 | 0.29 | 0.02 | -0.39 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 297.50 | 2.03 | 2.58 | 2.31 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 1,567 | 0.44 | 0.24 | 0.02 | -0.36 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 1.60 | 1.91 | 1.76 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.43 | 0.20 | 0.02 | -0.32 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 302.50 | 0.88 | 1.81 | 1.35 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.16 | 0.01 | -0.28 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 305.00 | 0.62 | 1.42 | 1.02 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.43 | 0.13 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 307.50 | 0.43 | 1.25 | 0.84 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.11 | 0.01 | -0.20 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 0.47 | 0.69 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.43 | 0.08 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 312.50 | 0.20 | 1.05 | 0.63 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.06 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 0.17 | 0.50 | 0.34 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.43 | 0.05 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 317.50 | 0.00 | 0.89 | 0.45 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.04 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.56 | 0.03 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 322.50 | 0.00 | 0.92 | 0.46 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.02 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.57 | 0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 327.50 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.58 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 332.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.19 | 1.10 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.98 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 337.50 | 0.00 | 1.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.98 | 0.49 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 342.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 347.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.41 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.49 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 2.13 | 1.07 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 2.16 | 1.08 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 242.50 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 245.00 | 0.06 | 0.43 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 0.66 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.39 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 252.50 | 0.13 | 1.01 | 0.57 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | -0.01 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 0.32 | 0.74 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.51 | -0.03 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 257.50 | 0.58 | 0.94 | 0.76 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.52 | -0.05 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 0.72 | 1.21 | 0.97 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.51 | -0.07 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 262.50 | 0.77 | 1.71 | 1.24 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.50 | -0.10 | 0.01 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 265.00 | 1.32 | 2.08 | 1.70 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.51 | -0.13 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 267.50 | 1.56 | 2.65 | 2.11 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.51 | -0.17 | 0.02 | -0.29 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 1.51 | 3.15 | 2.33 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.48 | -0.20 | 0.02 | -0.33 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 272.50 | 2.69 | 4.50 | 3.60 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.53 | -0.25 | 0.02 | -0.37 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 3.50 | 5.25 | 4.38 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.52 | -0.29 | 0.02 | -0.41 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 277.50 | 3.65 | 5.50 | 4.58 | 5.14 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.48 | -0.34 | 0.02 | -0.44 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 5.00 | 6.70 | 5.85 | 6.32 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.50 | -0.39 | 0.02 | -0.46 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 282.50 | 6.00 | 8.00 | 7.00 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.50 | -0.45 | 0.02 | -0.47 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 7.30 | 9.45 | 8.38 | 8.56 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.50 | -0.50 | 0.02 | -0.47 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 287.50 | 8.75 | 11.20 | 9.98 | 11.05 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.52 | -0.56 | 0.02 | -0.46 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 10.35 | 12.65 | 11.50 | 11.55 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.52 | -0.61 | 0.02 | -0.45 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 292.50 | 12.00 | 14.35 | 13.18 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.52 | -0.66 | 0.02 | -0.42 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 295.00 | 13.80 | 16.15 | 14.98 | 18.50 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.53 | -0.71 | 0.02 | -0.39 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 297.50 | 15.60 | 18.05 | 16.83 | 20.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.53 | -0.76 | 0.02 | -0.36 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 16.95 | 20.25 | 18.60 | 19.28 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | -0.80 | 0.02 | -0.32 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 302.50 | 19.35 | 22.45 | 20.90 | % | 0.07 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.28 | 10/23/2026 3:59:59 PM EST | |||
| 305.00 | 21.35 | 24.55 | 22.95 | % | 0.08 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.24 | 10/23/2026 3:59:59 PM EST | |||
| 307.50 | 24.15 | 26.85 | 25.50 | % | 0.08 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.20 | 10/23/2026 3:59:59 PM EST | |||
| 310.00 | 26.00 | 29.05 | 27.53 | 43.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -0.92 | 0.01 | -0.17 | 9/11/2026 | 10/23/2026 3:59:59 PM EST |
| 312.50 | 28.35 | 31.40 | 29.88 | % | 0.10 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.14 | 10/23/2026 3:59:59 PM EST | |||
| 315.00 | 30.80 | 33.80 | 32.30 | % | 0.10 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.11 | 10/23/2026 3:59:59 PM EST | |||
| 317.50 | 33.20 | 35.55 | 34.38 | % | 0.11 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.09 | 10/23/2026 3:59:59 PM EST | |||
| 320.00 | 35.65 | 38.65 | 37.15 | % | 0.12 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.07 | 10/23/2026 3:59:59 PM EST | |||
| 322.50 | 38.10 | 41.10 | 39.60 | % | 0.12 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 10/23/2026 3:59:59 PM EST | |||
| 325.00 | 41.00 | 43.55 | 42.28 | % | 0.13 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 10/23/2026 3:59:59 PM EST | |||
| 327.50 | 43.45 | 46.05 | 44.75 | % | 0.14 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 330.00 | 45.95 | 48.50 | 47.23 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 332.50 | 48.40 | 51.00 | 49.70 | % | 0.15 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 335.00 | 50.30 | 53.50 | 51.90 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 337.50 | 53.00 | 55.95 | 54.48 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 340.00 | 55.45 | 58.45 | 56.95 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 342.50 | 57.95 | 60.95 | 59.45 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 345.00 | 60.25 | 63.45 | 61.85 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 347.50 | 63.00 | 65.95 | 64.48 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 350.00 | 65.45 | 68.45 | 66.95 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 355.00 | 70.45 | 73.45 | 71.95 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 360.00 | 75.40 | 78.40 | 76.90 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 365.00 | 80.20 | 83.40 | 81.80 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 370.00 | 85.40 | 88.40 | 86.90 | 89.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 375.00 | 90.25 | 93.40 | 91.83 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 380.00 | 95.40 | 98.40 | 96.90 | 97.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 385.00 | 100.55 | 103.40 | 101.98 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST |