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 | 117.00 | 120.40 | 118.70 | 149.76 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 165.00 | 112.20 | 115.45 | 113.83 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 170.00 | 107.20 | 110.45 | 108.83 | 122.10 | 0.00 | 0.00% | 0.64 | 0 | 24 | 2.19 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 175.00 | 102.15 | 105.45 | 103.80 | 117.11 | 0.00 | 0.00% | 0.59 | 0 | 24 | 2.08 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 180.00 | 97.05 | 100.40 | 98.73 | 112.08 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 185.00 | 92.05 | 95.50 | 93.78 | % | 0.51 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 190.00 | 87.35 | 90.50 | 88.93 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 195.00 | 82.20 | 85.50 | 83.85 | 117.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 200.00 | 77.15 | 80.55 | 78.85 | % | 0.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 205.00 | 72.30 | 75.60 | 73.95 | % | 0.36 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 210.00 | 67.25 | 70.65 | 68.95 | 99.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 215.00 | 62.30 | 65.75 | 64.03 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 11/5/2026 3:59:55 PM EST | |||
| 220.00 | 57.45 | 60.90 | 59.18 | 81.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.09 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 225.00 | 52.35 | 56.10 | 54.23 | 84.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.16 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 227.50 | 50.25 | 53.70 | 51.98 | % | 0.23 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.21 | 11/5/2026 3:59:55 PM EST | |||
| 230.00 | 47.60 | 51.35 | 49.48 | % | 0.22 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.23 | 11/5/2026 3:59:55 PM EST | |||
| 232.50 | 45.50 | 48.90 | 47.20 | 79.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.26 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 235.00 | 43.20 | 46.50 | 44.85 | % | 0.19 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.29 | 11/5/2026 3:59:55 PM EST | |||
| 237.50 | 40.95 | 44.15 | 42.55 | 68.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | 0.95 | 0.00 | -0.32 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 240.00 | 38.60 | 41.75 | 40.18 | 74.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.97 | 0.94 | 0.00 | -0.35 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 242.50 | 36.35 | 39.55 | 37.95 | % | 0.16 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.38 | 11/5/2026 3:59:55 PM EST | |||
| 245.00 | 34.10 | 36.80 | 35.45 | 46.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | 0.91 | 0.01 | -0.41 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 247.50 | 31.95 | 34.80 | 33.38 | 54.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | 0.89 | 0.01 | -0.45 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 250.00 | 29.85 | 32.65 | 31.25 | 63.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.87 | 0.01 | -0.49 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 252.50 | 27.70 | 30.35 | 29.03 | % | 0.11 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.52 | 11/5/2026 3:59:55 PM EST | |||
| 255.00 | 25.65 | 28.30 | 26.98 | 47.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.56 | 10/27/2026 | 11/5/2026 3:59:55 PM EST |
| 257.50 | 23.85 | 26.00 | 24.93 | 56.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.81 | 0.01 | -0.59 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 260.00 | 22.25 | 23.95 | 23.10 | % | 0.09 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.62 | 11/5/2026 3:59:55 PM EST | |||
| 262.50 | 20.35 | 22.15 | 21.25 | 37.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.76 | 0.01 | -0.65 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 265.00 | 18.60 | 20.20 | 19.40 | 44.84 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.68 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 267.50 | 16.90 | 18.45 | 17.68 | 47.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | 0.70 | 0.01 | -0.70 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 270.00 | 15.20 | 16.70 | 15.95 | 17.98 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.63 | 0.66 | 0.01 | -0.72 | 10/22/2026 | 11/5/2026 3:59:55 PM EST |
| 272.50 | 13.95 | 15.10 | 14.53 | 40.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | 0.63 | 0.01 | -0.74 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 275.00 | 12.05 | 13.60 | 12.83 | 15.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | 0.59 | 0.01 | -0.75 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 277.50 | 11.00 | 12.25 | 11.63 | 18.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.62 | 0.56 | 0.01 | -0.75 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 280.00 | 9.75 | 11.00 | 10.38 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.62 | 0.52 | 0.01 | -0.75 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 282.50 | 8.75 | 9.85 | 9.30 | 11.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.63 | 0.48 | 0.02 | -0.74 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 285.00 | 7.65 | 8.60 | 8.13 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.63 | 0.45 | 0.02 | -0.73 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 287.50 | 6.35 | 7.70 | 7.03 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | 0.41 | 0.01 | -0.71 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 290.00 | 5.65 | 6.90 | 6.28 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.63 | 0.37 | 0.01 | -0.69 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 292.50 | 4.70 | 6.10 | 5.40 | 6.68 | 0.00 | 0.00% | 0.02 | 0 | 1,517 | 0.62 | 0.34 | 0.01 | -0.66 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 295.00 | 3.95 | 5.50 | 4.73 | 5.78 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.62 | 0.30 | 0.01 | -0.63 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 297.50 | 3.35 | 5.00 | 4.18 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.27 | 0.01 | -0.59 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 300.00 | 2.98 | 4.75 | 3.87 | 4.59 | 0.00 | 0.00% | 0.01 | 0 | 1,720 | 0.65 | 0.24 | 0.01 | -0.56 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 302.50 | 2.19 | 4.05 | 3.12 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.21 | 0.01 | -0.52 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 305.00 | 2.08 | 3.50 | 2.79 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.64 | 0.19 | 0.01 | -0.48 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 307.50 | 1.82 | 2.64 | 2.23 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.63 | 0.16 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 310.00 | 1.20 | 1.97 | 1.59 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.59 | 0.14 | 0.01 | -0.40 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 312.50 | 1.03 | 2.16 | 1.60 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.62 | 0.12 | 0.01 | -0.36 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 315.00 | 0.73 | 1.94 | 1.34 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.62 | 0.11 | 0.01 | -0.33 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 317.50 | 0.72 | 1.64 | 1.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.63 | 0.09 | 0.01 | -0.29 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 320.00 | 0.57 | 1.40 | 0.99 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.63 | 0.08 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 322.50 | 0.48 | 1.22 | 0.85 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.63 | 0.07 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 325.00 | 0.38 | 1.01 | 0.70 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.63 | 0.06 | 0.00 | -0.20 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 327.50 | 0.33 | 0.95 | 0.64 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.64 | 0.05 | 0.00 | -0.18 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 330.00 | 0.21 | 0.86 | 0.54 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.64 | 0.04 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 332.50 | 0.14 | 0.87 | 0.51 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.03 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 1.32 | 0.66 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.83 | 0.03 | 0.00 | -0.11 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 337.50 | 0.09 | 1.04 | 0.57 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.02 | 0.00 | -0.10 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.08 | 0.54 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.85 | 0.02 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 342.50 | 0.00 | 1.86 | 0.93 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.95 | 0.02 | 0.00 | -0.07 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 345.00 | 0.20 | 2.40 | 1.30 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.01 | 0.00 | -0.06 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 347.50 | 0.20 | 2.36 | 1.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.90 | 0.01 | 0.00 | -0.05 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.96 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.92 | 0.01 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 352.50 | 0.00 | 2.33 | 1.17 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.01 | 0.00 | -0.03 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.01 | 0.00 | -0.03 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 357.50 | 0.00 | 2.28 | 1.14 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 362.50 | 0.00 | 2.28 | 1.14 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/5/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 2.27 | 1.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 367.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.21 | 1.11 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.32 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 2.23 | 1.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 2.05 | 1.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:55 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 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.29 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 170.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 175.00 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 190.00 | 0.01 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.16 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 2.18 | 1.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.56 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.21 | 1.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.47 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 2.25 | 1.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.38 | 0.00 | 0.00 | -0.04 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.24 | 1.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.29 | -0.01 | 0.00 | -0.09 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 2.31 | 1.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | -0.02 | 0.00 | -0.16 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 227.50 | 0.00 | 2.36 | 1.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.17 | -0.02 | 0.00 | -0.21 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 230.00 | 0.21 | 2.57 | 1.39 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.13 | -0.03 | 0.00 | -0.23 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 232.50 | 0.25 | 2.48 | 1.37 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.87 | -0.03 | 0.00 | -0.26 | 11/2/2026 | 11/5/2026 3:59:55 PM EST |
| 235.00 | 0.29 | 2.36 | 1.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.83 | -0.04 | 0.00 | -0.29 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 237.50 | 0.35 | 2.34 | 1.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | -0.05 | 0.00 | -0.32 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 240.00 | 0.41 | 2.78 | 1.60 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.06 | 0.00 | -0.35 | 10/20/2026 | 11/5/2026 3:59:55 PM EST |
| 242.50 | 1.33 | 2.59 | 1.96 | % | 0.01 | 0 | 0 | 0.85 | -0.08 | 0.00 | -0.38 | 11/5/2026 3:59:55 PM EST | |||
| 245.00 | 1.58 | 2.57 | 2.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.82 | -0.09 | 0.01 | -0.41 | 10/26/2026 | 11/5/2026 3:59:55 PM EST |
| 247.50 | 1.48 | 2.66 | 2.07 | % | 0.01 | 0 | 0 | 0.75 | -0.11 | 0.01 | -0.45 | 11/5/2026 3:59:55 PM EST | |||
| 250.00 | 2.38 | 3.15 | 2.77 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.80 | -0.13 | 0.01 | -0.49 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 252.50 | 1.81 | 3.40 | 2.61 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.15 | 0.01 | -0.52 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 255.00 | 1.68 | 4.00 | 2.84 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.70 | -0.17 | 0.01 | -0.56 | 11/4/2026 | 11/5/2026 3:59:55 PM EST |
| 257.50 | 2.29 | 4.55 | 3.42 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.19 | 0.01 | -0.59 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 260.00 | 2.83 | 5.00 | 3.92 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.70 | -0.22 | 0.01 | -0.62 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 262.50 | 3.45 | 5.55 | 4.50 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.69 | -0.24 | 0.01 | -0.65 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 265.00 | 4.20 | 6.30 | 5.25 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.69 | -0.27 | 0.01 | -0.68 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 267.50 | 4.95 | 7.15 | 6.05 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.69 | -0.30 | 0.01 | -0.70 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 270.00 | 5.85 | 7.90 | 6.88 | 5.58 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.69 | -0.34 | 0.01 | -0.72 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 272.50 | 6.75 | 8.85 | 7.80 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.69 | -0.37 | 0.01 | -0.74 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 275.00 | 7.75 | 9.85 | 8.80 | 6.02 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.68 | -0.41 | 0.01 | -0.75 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 277.50 | 8.95 | 10.95 | 9.95 | 8.85 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.68 | -0.44 | 0.01 | -0.75 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 280.00 | 11.00 | 12.15 | 11.58 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.71 | -0.48 | 0.01 | -0.75 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 282.50 | 12.35 | 13.30 | 12.83 | 12.71 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.70 | -0.52 | 0.02 | -0.74 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 285.00 | 13.75 | 14.90 | 14.33 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.70 | -0.56 | 0.02 | -0.73 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 287.50 | 14.35 | 16.40 | 15.38 | 12.58 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.67 | -0.59 | 0.01 | -0.71 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 290.00 | 16.70 | 18.05 | 17.38 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 329 | 0.70 | -0.63 | 0.01 | -0.69 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 292.50 | 17.65 | 20.20 | 18.93 | 15.97 | 0.00 | 0.00% | 0.06 | 0 | 377 | 0.67 | -0.66 | 0.01 | -0.66 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 295.00 | 19.40 | 21.60 | 20.50 | 21.38 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.67 | -0.70 | 0.01 | -0.63 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 297.50 | 21.35 | 23.65 | 22.50 | 16.85 | 0.00 | 0.00% | 0.08 | 0 | 177 | 0.68 | -0.73 | 0.01 | -0.59 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 300.00 | 23.05 | 25.35 | 24.20 | 18.45 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.66 | -0.76 | 0.01 | -0.56 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 302.50 | 25.30 | 27.65 | 26.48 | 26.92 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.68 | -0.79 | 0.01 | -0.52 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 305.00 | 27.05 | 29.65 | 28.35 | 23.99 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.67 | -0.81 | 0.01 | -0.48 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 307.50 | 29.20 | 32.00 | 30.60 | 26.40 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.71 | -0.84 | 0.01 | -0.44 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 310.00 | 31.20 | 34.30 | 32.75 | 28.55 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.72 | -0.86 | 0.01 | -0.40 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 312.50 | 33.50 | 36.70 | 35.10 | 28.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.77 | -0.88 | 0.01 | -0.36 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 315.00 | 35.80 | 38.85 | 37.33 | 32.07 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.81 | -0.89 | 0.01 | -0.33 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 317.50 | 38.25 | 41.50 | 39.88 | 35.30 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.76 | -0.91 | 0.01 | -0.29 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 320.00 | 40.60 | 43.90 | 42.25 | 37.60 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.83 | -0.92 | 0.01 | -0.26 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 322.50 | 42.95 | 46.35 | 44.65 | 37.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.93 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 325.00 | 45.25 | 48.50 | 46.88 | 45.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | -0.94 | 0.00 | -0.20 | 10/22/2026 | 11/5/2026 3:59:55 PM EST |
| 327.50 | 47.70 | 50.95 | 49.33 | 41.69 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | -0.95 | 0.00 | -0.18 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 330.00 | 50.20 | 53.50 | 51.85 | 22.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.92 | -0.96 | 0.00 | -0.15 | 11/3/2026 | 11/5/2026 3:59:55 PM EST |
| 332.50 | 52.60 | 55.90 | 54.25 | 46.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | -0.97 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 335.00 | 55.10 | 58.40 | 56.75 | % | 0.17 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.11 | 11/5/2026 3:59:55 PM EST | |||
| 337.50 | 57.55 | 60.75 | 59.15 | % | 0.18 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.10 | 11/5/2026 3:59:55 PM EST | |||
| 340.00 | 60.00 | 63.05 | 61.53 | 47.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | -0.98 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 342.50 | 62.45 | 65.75 | 64.10 | % | 0.19 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.07 | 11/5/2026 3:59:55 PM EST | |||
| 345.00 | 64.95 | 68.25 | 66.60 | 44.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | -0.99 | 0.00 | -0.06 | 10/30/2026 | 11/5/2026 3:59:55 PM EST |
| 347.50 | 67.40 | 70.60 | 69.00 | % | 0.20 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.05 | 11/5/2026 3:59:55 PM EST | |||
| 350.00 | 69.90 | 73.20 | 71.55 | % | 0.20 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 11/5/2026 3:59:55 PM EST | |||
| 352.50 | 72.40 | 75.90 | 74.15 | % | 0.21 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 11/5/2026 3:59:55 PM EST | |||
| 355.00 | 74.90 | 78.35 | 76.63 | % | 0.22 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 11/5/2026 3:59:55 PM EST | |||
| 357.50 | 77.40 | 80.70 | 79.05 | 54.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:55 PM EST |
| 360.00 | 79.90 | 83.30 | 81.60 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.02 | 11/5/2026 3:59:55 PM EST | |||
| 362.50 | 82.40 | 85.80 | 84.10 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 365.00 | 84.90 | 88.20 | 86.55 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 367.50 | 87.40 | 90.70 | 89.05 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 370.00 | 89.90 | 93.20 | 91.55 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:55 PM EST | |||
| 375.00 | 94.90 | 97.95 | 96.43 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 380.00 | 99.90 | 103.20 | 101.55 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST | |||
| 385.00 | 104.90 | 108.20 | 106.55 | 104.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 3:59:55 PM EST |
| 390.00 | 109.90 | 113.20 | 111.55 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:55 PM EST |