Options Chain for TEXAS INSTRS INC COM (TXN) - $310.94 as of 11/5/2026 6:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 115.75 | 119.15 | 117.45 | 149.76 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 110.75 | 113.65 | 112.20 | % | 0.68 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 170.00 | 105.65 | 108.65 | 107.15 | 122.10 | 0.00 | 0.00% | 0.63 | 0 | 24 | 2.15 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 175.00 | 100.80 | 103.55 | 102.18 | 117.11 | 0.00 | 0.00% | 0.58 | 0 | 24 | 2.04 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 180.00 | 95.80 | 98.50 | 97.15 | 112.08 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 185.00 | 90.80 | 93.65 | 92.23 | % | 0.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 190.00 | 85.70 | 88.70 | 87.20 | % | 0.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 195.00 | 80.85 | 83.65 | 82.25 | 117.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 200.00 | 75.75 | 78.70 | 77.23 | % | 0.39 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 205.00 | 70.90 | 73.95 | 72.43 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 210.00 | 65.95 | 68.95 | 67.45 | 99.76 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:07 PM EST |
| 215.00 | 60.80 | 64.05 | 62.43 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 220.00 | 56.05 | 58.90 | 57.48 | 81.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:07 PM EST |
| 225.00 | 51.20 | 54.00 | 52.60 | 84.84 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:07 PM EST |
| 227.50 | 48.70 | 51.80 | 50.25 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 230.00 | 46.30 | 49.10 | 47.70 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 232.50 | 43.85 | 46.40 | 45.13 | 79.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.06 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 235.00 | 41.45 | 44.25 | 42.85 | % | 0.18 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.06 | 11/6/2026 4:00:07 PM EST | |||
| 237.50 | 39.05 | 42.00 | 40.53 | 68.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 0.96 | 0.00 | -0.11 | 10/30/2026 | 11/6/2026 4:00:07 PM EST |
| 240.00 | 36.70 | 39.60 | 38.15 | 74.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.89 | 0.95 | 0.01 | -0.14 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 242.50 | 34.35 | 37.20 | 35.78 | 36.55 | % | 0.15 | 14 | 0 | 0.86 | 0.94 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 245.00 | 32.30 | 34.65 | 33.48 | 30.85 | -15.65 | -33.66% | 0.14 | 2 | 1 | 0.84 | 0.92 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 247.50 | 29.70 | 32.65 | 31.18 | 31.96 | -22.89 | -41.74% | 0.13 | 6 | 1 | 0.81 | 0.90 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 250.00 | 27.65 | 30.00 | 28.83 | 25.00 | -38.40 | -60.57% | 0.12 | 3 | 1 | 0.81 | 0.88 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 252.50 | 25.75 | 27.65 | 26.70 | 24.40 | % | 0.11 | 2 | 0 | 0.81 | 0.86 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 255.00 | 23.10 | 25.50 | 24.30 | 25.48 | -22.37 | -46.75% | 0.10 | 6 | 0 | 0.69 | 0.83 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 257.50 | 20.85 | 23.65 | 22.25 | 20.25 | -36.45 | -64.29% | 0.09 | 5 | 2 | 0.68 | 0.81 | 0.01 | -0.40 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 260.00 | 19.00 | 21.30 | 20.15 | 19.69 | % | 0.08 | 16 | 0 | 0.67 | 0.77 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 262.50 | 17.10 | 19.70 | 18.40 | 18.65 | -18.65 | -50.00% | 0.07 | 36 | 1 | 0.68 | 0.74 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 265.00 | 15.40 | 17.40 | 16.40 | 16.15 | -28.69 | -63.99% | 0.06 | 27 | 0 | 0.66 | 0.70 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 267.50 | 13.45 | 15.65 | 14.55 | 13.60 | -33.50 | -71.13% | 0.05 | 1 | 1 | 0.64 | 0.67 | 0.02 | -0.54 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 270.00 | 11.75 | 14.00 | 12.88 | 11.50 | -6.48 | -36.04% | 0.05 | 58 | 0 | 0.63 | 0.62 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 272.50 | 10.35 | 12.30 | 11.33 | 10.10 | -30.35 | -75.04% | 0.04 | 2 | 1 | 0.62 | 0.58 | 0.02 | -0.57 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 275.00 | 8.90 | 10.80 | 9.85 | 9.40 | -6.20 | -39.75% | 0.04 | 62 | 2 | 0.61 | 0.54 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 277.50 | 8.20 | 9.40 | 8.80 | 8.48 | -9.62 | -53.15% | 0.03 | 98 | 11 | 0.62 | 0.49 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 280.00 | 6.95 | 8.10 | 7.53 | 8.95 | -1.95 | -17.89% | 0.03 | 56 | 14 | 0.61 | 0.45 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 282.50 | 4.95 | 7.40 | 6.18 | 4.85 | -6.30 | -56.51% | 0.02 | 14 | 28 | 0.58 | 0.40 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 285.00 | 4.25 | 6.05 | 5.15 | 5.51 | -4.29 | -43.78% | 0.02 | 43 | 130 | 0.57 | 0.36 | 0.02 | -0.54 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 287.50 | 3.05 | 5.40 | 4.23 | 5.00 | -3.90 | -43.82% | 0.01 | 12 | 5 | 0.56 | 0.31 | 0.02 | -0.51 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 290.00 | 3.00 | 4.15 | 3.58 | 3.90 | -3.65 | -48.35% | 0.01 | 40 | 113 | 0.56 | 0.27 | 0.02 | -0.48 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 292.50 | 1.84 | 3.80 | 2.82 | 2.86 | -3.82 | -57.19% | 0.01 | 34 | 1,517 | 0.55 | 0.23 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 295.00 | 2.05 | 3.65 | 2.85 | 3.00 | -2.78 | -48.10% | 0.01 | 34 | 122 | 0.60 | 0.20 | 0.01 | -0.41 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 297.50 | 1.66 | 2.30 | 1.98 | 2.00 | -5.45 | -73.16% | 0.01 | 56 | 6 | 0.56 | 0.17 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 300.00 | 0.95 | 2.11 | 1.53 | 2.02 | -2.57 | -56.00% | 0.01 | 151 | 1,720 | 0.55 | 0.14 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 302.50 | 0.65 | 1.55 | 1.10 | 1.87 | -1.83 | -49.46% | 0.00 | 11 | 21 | 0.53 | 0.12 | 0.01 | -0.29 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 305.00 | 0.84 | 1.20 | 1.02 | 0.90 | -1.85 | -67.28% | 0.00 | 23 | 115 | 0.58 | 0.10 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 307.50 | 0.47 | 1.05 | 0.76 | 0.61 | -1.49 | -70.96% | 0.00 | 64 | 487 | 0.54 | 0.08 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 310.00 | 0.53 | 0.82 | 0.68 | 0.72 | -1.46 | -66.98% | 0.00 | 21 | 142 | 0.56 | 0.07 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 312.50 | 0.36 | 0.68 | 0.52 | 0.57 | -2.06 | -78.33% | 0.00 | 19 | 35 | 0.56 | 0.05 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 315.00 | 0.32 | 0.55 | 0.44 | 0.45 | -1.15 | -71.88% | 0.00 | 14 | 132 | 0.56 | 0.04 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 317.50 | 0.13 | 1.20 | 0.67 | 0.25 | -1.20 | -82.76% | 0.00 | 14 | 42 | 0.61 | 0.03 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 320.00 | 0.06 | 1.09 | 0.58 | 0.20 | -2.00 | -90.91% | 0.00 | 27 | 427 | 0.60 | 0.03 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 322.50 | 0.00 | 2.00 | 1.00 | 0.16 | -2.30 | -93.50% | 0.00 | 26 | 52 | 0.91 | 0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 325.00 | 0.02 | 0.50 | 0.26 | 0.21 | -1.11 | -84.10% | 0.00 | 8 | 207 | 0.56 | 0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 327.50 | 0.00 | 0.31 | 0.16 | 0.19 | -1.78 | -90.36% | 0.00 | 82 | 68 | 0.65 | 0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.90 | -75.00% | 0.00 | 22 | 114 | 0.73 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 332.50 | 0.00 | 2.21 | 1.11 | 0.11 | -0.67 | -85.90% | 0.00 | 1 | 30 | 1.06 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 0.80 | 0.40 | 0.06 | -2.94 | -98.00% | 0.00 | 2 | 128 | 0.86 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 337.50 | 0.00 | 0.68 | 0.34 | 0.95 | -1.02 | -51.78% | 0.00 | 5 | 7 | 0.85 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 1.47 | 0.74 | 0.92 | +0.28 | +43.75% | 0.00 | 5 | 79 | 1.04 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 342.50 | 0.00 | 2.18 | 1.09 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.17 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 345.00 | 0.01 | 0.28 | 0.15 | 0.06 | -0.67 | -91.79% | 0.00 | 31 | 35 | 0.61 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 347.50 | 0.00 | 0.28 | 0.14 | 0.20 | -0.10 | -33.34% | 0.00 | 50 | 51 | 0.82 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 352.50 | 0.00 | 1.22 | 0.61 | 0.63 | -0.70 | -52.64% | 0.00 | 3 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 357.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 362.50 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 367.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 1.12 | 0.56 | 0.58 | -0.45 | -43.69% | 0.00 | 3 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 2.05 | 1.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:07 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 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.04 | +0.01 | +33.34% | 0.00 | 171 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.18 | 0.09 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 144 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 2.25 | 1.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.62 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.28 | 1.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.28 | 1.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.34 | 1.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 2.40 | 1.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 227.50 | 0.00 | 2.45 | 1.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.56 | 1.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 232.50 | 0.26 | 0.99 | 0.63 | 0.20 | +0.13 | +185.72% | 0.00 | 8 | 28 | 0.80 | -0.02 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 235.00 | 0.25 | 2.65 | 1.45 | 0.50 | +0.35 | +233.34% | 0.01 | 2 | 76 | 0.93 | -0.02 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 237.50 | 0.41 | 0.88 | 0.65 | 0.68 | +0.64 | +1,600.00% | 0.00 | 2 | 9 | 0.69 | -0.04 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 240.00 | 0.51 | 1.02 | 0.77 | 0.75 | -3.20 | -81.02% | 0.00 | 24 | 5 | 0.68 | -0.05 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 242.50 | 0.62 | 1.35 | 0.99 | 0.76 | % | 0.00 | 86 | 0 | 0.68 | -0.06 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 245.00 | 0.68 | 1.44 | 1.06 | 1.09 | -0.08 | -6.84% | 0.00 | 44 | 117 | 0.65 | -0.08 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 247.50 | 1.18 | 1.60 | 1.39 | 1.45 | % | 0.01 | 13 | 0 | 0.66 | -0.10 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 250.00 | 1.44 | 2.01 | 1.73 | 1.58 | -0.67 | -29.78% | 0.01 | 55 | 176 | 0.66 | -0.12 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 252.50 | 1.76 | 2.26 | 2.01 | 1.89 | +1.27 | +204.84% | 0.01 | 4 | 2 | 0.65 | -0.14 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 255.00 | 2.09 | 2.59 | 2.34 | 2.42 | +2.24 | +1,244.45% | 0.01 | 48 | 62 | 0.63 | -0.17 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 257.50 | 2.47 | 3.10 | 2.79 | 2.92 | +1.00 | +52.09% | 0.01 | 145 | 1 | 0.63 | -0.19 | 0.01 | -0.40 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 260.00 | 2.98 | 3.65 | 3.32 | 3.40 | +0.33 | +10.75% | 0.01 | 52 | 26 | 0.62 | -0.23 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 262.50 | 3.30 | 4.15 | 3.73 | 4.00 | +0.25 | +6.67% | 0.01 | 30 | 51 | 0.60 | -0.26 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 265.00 | 3.60 | 4.85 | 4.23 | 4.65 | +3.88 | +503.90% | 0.02 | 39 | 84 | 0.58 | -0.30 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 267.50 | 4.20 | 6.30 | 5.25 | 5.00 | +1.55 | +44.93% | 0.02 | 13 | 205 | 0.59 | -0.33 | 0.02 | -0.54 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 270.00 | 5.35 | 6.65 | 6.00 | 5.70 | +0.12 | +2.16% | 0.02 | 94 | 183 | 0.57 | -0.38 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 272.50 | 6.40 | 8.10 | 7.25 | 6.65 | +2.05 | +44.57% | 0.03 | 190 | 22 | 0.59 | -0.42 | 0.02 | -0.57 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 275.00 | 7.40 | 9.25 | 8.33 | 7.70 | +1.68 | +27.91% | 0.03 | 97 | 79 | 0.58 | -0.46 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 277.50 | 8.55 | 10.45 | 9.50 | 8.70 | -0.15 | -1.70% | 0.03 | 60 | 121 | 0.57 | -0.51 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 280.00 | 9.65 | 11.60 | 10.63 | 9.85 | -1.65 | -14.35% | 0.04 | 91 | 110 | 0.55 | -0.55 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 282.50 | 10.85 | 13.05 | 11.95 | 11.50 | -1.21 | -9.52% | 0.04 | 14 | 67 | 0.54 | -0.60 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 285.00 | 12.45 | 14.50 | 13.48 | 11.50 | -2.90 | -20.14% | 0.05 | 17 | 77 | 0.53 | -0.64 | 0.02 | -0.54 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 287.50 | 14.05 | 16.15 | 15.10 | 14.50 | +1.92 | +15.27% | 0.05 | 39 | 169 | 0.52 | -0.69 | 0.02 | -0.51 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 290.00 | 15.65 | 17.85 | 16.75 | 16.20 | +2.55 | +18.69% | 0.06 | 3 | 329 | 0.50 | -0.73 | 0.02 | -0.48 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 292.50 | 17.50 | 19.70 | 18.60 | 20.06 | +4.09 | +25.62% | 0.06 | 2 | 377 | 0.49 | -0.77 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 295.00 | 19.25 | 21.75 | 20.50 | 19.00 | -2.38 | -11.14% | 0.07 | 7 | 84 | 0.47 | -0.80 | 0.01 | -0.41 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 297.50 | 21.05 | 23.80 | 22.43 | 22.95 | +6.10 | +36.21% | 0.08 | 20 | 177 | 0.41 | -0.83 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 300.00 | 23.30 | 25.95 | 24.63 | 22.02 | +3.57 | +19.35% | 0.08 | 22 | 19 | 0.69 | -0.86 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 302.50 | 25.50 | 28.10 | 26.80 | 23.99 | -2.93 | -10.89% | 0.09 | 7 | 35 | 0.73 | -0.88 | 0.01 | -0.29 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 305.00 | 27.80 | 30.05 | 28.93 | 28.92 | +4.93 | +20.55% | 0.09 | 9 | 21 | 0.72 | -0.90 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 307.50 | 29.65 | 32.60 | 31.13 | 26.40 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.75 | -0.92 | 0.01 | -0.22 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 310.00 | 32.00 | 34.95 | 33.48 | 33.96 | +5.41 | +18.95% | 0.11 | 1 | 43 | 0.73 | -0.93 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 312.50 | 34.35 | 37.50 | 35.93 | 28.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.72 | -0.95 | 0.01 | -0.16 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 315.00 | 36.75 | 39.70 | 38.23 | 32.07 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.81 | -0.96 | 0.00 | -0.14 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 317.50 | 39.05 | 42.35 | 40.70 | 35.30 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.85 | -0.97 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 320.00 | 41.55 | 44.55 | 43.05 | 37.60 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.86 | -0.97 | 0.00 | -0.10 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 322.50 | 44.10 | 47.10 | 45.60 | 46.95 | +9.92 | +26.79% | 0.14 | 15 | 1 | 0.88 | -0.98 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 325.00 | 46.60 | 49.45 | 48.03 | 45.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | -0.98 | 0.00 | -0.07 | 10/22/2026 | 11/6/2026 4:00:07 PM EST |
| 327.50 | 49.10 | 51.90 | 50.50 | 41.69 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 330.00 | 51.50 | 54.40 | 52.95 | 54.50 | +31.90 | +141.15% | 0.16 | 1 | 2 | 0.93 | -0.99 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 332.50 | 54.05 | 56.90 | 55.48 | 46.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | -0.99 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 335.00 | 56.80 | 59.35 | 58.08 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 11/6/2026 4:00:07 PM EST | |||
| 337.50 | 59.05 | 61.85 | 60.45 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 11/6/2026 4:00:07 PM EST | |||
| 340.00 | 61.40 | 64.70 | 63.05 | 47.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 342.50 | 63.95 | 67.40 | 65.68 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 345.00 | 66.40 | 69.90 | 68.15 | 44.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.16 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 11/6/2026 4:00:07 PM EST |
| 347.50 | 69.05 | 72.30 | 70.68 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 350.00 | 71.55 | 73.95 | 72.75 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 352.50 | 74.05 | 76.45 | 75.25 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 355.00 | 76.55 | 78.95 | 77.75 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 357.50 | 79.05 | 81.45 | 80.25 | 54.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 360.00 | 81.60 | 84.70 | 83.15 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 362.50 | 84.00 | 87.20 | 85.60 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 365.00 | 86.70 | 89.35 | 88.03 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 367.50 | 89.30 | 91.85 | 90.58 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 370.00 | 91.50 | 93.95 | 92.73 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 375.00 | 96.55 | 98.95 | 97.75 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 380.00 | 101.50 | 103.95 | 102.73 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 385.00 | 106.55 | 109.35 | 107.95 | 104.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:07 PM EST |
| 390.00 | 111.55 | 114.35 | 112.95 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST |