Options Chain for TEXAS INSTRS INC COM (TXN) - $281.19 as of 10/1/2026 7:12:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 135.35 | 138.65 | 137.00 | 118.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:08 PM EST |
| 150.00 | 131.05 | 133.70 | 132.38 | % | 0.88 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 155.00 | 124.90 | 128.70 | 126.80 | 158.70 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 4:00:08 PM EST |
| 160.00 | 120.70 | 123.80 | 122.25 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 165.00 | 115.90 | 118.85 | 117.38 | 150.25 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/1/2026 4:00:08 PM EST |
| 170.00 | 111.20 | 113.85 | 112.53 | 107.08 | 0.00 | 0.00% | 0.66 | 0 | 9 | 0.98 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 175.00 | 106.00 | 108.95 | 107.48 | 103.01 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 180.00 | 100.60 | 104.05 | 102.33 | 99.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 185.00 | 96.35 | 99.00 | 97.68 | 75.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.02 | 9/8/2026 | 10/1/2026 4:00:08 PM EST |
| 190.00 | 91.40 | 94.10 | 92.75 | 72.38 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.03 | 8/25/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 85.95 | 89.30 | 87.63 | 72.25 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.76 | 0.97 | 0.00 | -0.04 | 9/16/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 81.65 | 84.35 | 83.00 | 68.35 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.72 | 0.97 | 0.00 | -0.04 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 205.00 | 76.90 | 79.50 | 78.20 | % | 0.38 | 0 | 0 | 0.32 | 0.96 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 210.00 | 71.85 | 74.85 | 73.35 | 64.05 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.66 | 0.95 | 0.00 | -0.06 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 215.00 | 67.30 | 70.00 | 68.65 | 64.31 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.39 | 0.94 | 0.00 | -0.07 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 62.80 | 65.50 | 64.15 | 63.89 | 0.00 | 0.00% | 0.29 | 0 | 703 | 0.42 | 0.92 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 225.00 | 58.05 | 60.95 | 59.50 | 58.18 | +2.74 | +4.95% | 0.26 | 1 | 1 | 0.42 | 0.91 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 53.70 | 56.50 | 55.10 | 55.43 | 0.00 | 0.00% | 0.24 | 0 | 239 | 0.43 | 0.89 | 0.00 | -0.10 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 235.00 | 49.60 | 52.15 | 50.88 | 48.06 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.44 | 0.87 | 0.00 | -0.11 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 45.45 | 47.85 | 46.65 | 45.91 | +0.23 | +0.51% | 0.19 | 2 | 89 | 0.44 | 0.84 | 0.00 | -0.13 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 245.00 | 41.05 | 44.00 | 42.53 | % | 0.17 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.14 | 10/1/2026 4:00:08 PM EST | |||
| 250.00 | 37.60 | 39.95 | 38.78 | 39.23 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.44 | 0.79 | 0.01 | -0.15 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 255.00 | 33.85 | 36.30 | 35.08 | 34.41 | +1.71 | +5.23% | 0.14 | 4 | 2 | 0.44 | 0.76 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 30.40 | 32.80 | 31.60 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 109 | 0.44 | 0.72 | 0.01 | -0.17 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 265.00 | 27.05 | 29.50 | 28.28 | 26.50 | -1.75 | -6.20% | 0.11 | 3 | 163 | 0.43 | 0.68 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 24.05 | 26.30 | 25.18 | 23.11 | -2.40 | -9.41% | 0.09 | 3 | 378 | 0.43 | 0.64 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 275.00 | 21.10 | 23.25 | 22.18 | 20.89 | -1.94 | -8.50% | 0.08 | 4 | 63 | 0.43 | 0.60 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 280.00 | 18.60 | 20.50 | 19.55 | 19.20 | +0.20 | +1.06% | 0.07 | 16 | 395 | 0.43 | 0.56 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 285.00 | 16.05 | 18.05 | 17.05 | 17.55 | +0.72 | +4.28% | 0.06 | 3 | 67 | 0.43 | 0.52 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 290.00 | 14.25 | 15.75 | 15.00 | 14.40 | -0.80 | -5.27% | 0.05 | 7 | 1,546 | 0.43 | 0.48 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 295.00 | 12.25 | 13.80 | 13.03 | 12.81 | -0.67 | -4.97% | 0.04 | 1 | 38 | 0.43 | 0.43 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 300.00 | 10.80 | 11.25 | 11.03 | 11.20 | +0.21 | +1.92% | 0.04 | 4 | 953 | 0.42 | 0.39 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 305.00 | 8.95 | 10.50 | 9.73 | 10.65 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.43 | 0.36 | 0.01 | -0.17 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 310.00 | 7.85 | 9.15 | 8.50 | 8.40 | -0.18 | -2.10% | 0.03 | 33 | 1,147 | 0.43 | 0.32 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 315.00 | 6.60 | 7.95 | 7.28 | 7.35 | +0.10 | +1.38% | 0.02 | 1 | 48 | 0.43 | 0.29 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 320.00 | 5.55 | 6.85 | 6.20 | 6.55 | +0.40 | +6.51% | 0.02 | 4 | 453 | 0.43 | 0.25 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 325.00 | 4.50 | 5.90 | 5.20 | 4.95 | -0.44 | -8.17% | 0.02 | 95 | 52 | 0.43 | 0.22 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 330.00 | 3.95 | 4.85 | 4.40 | 4.25 | -0.41 | -8.80% | 0.01 | 5 | 314 | 0.43 | 0.20 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 335.00 | 3.20 | 4.35 | 3.78 | 3.60 | +0.25 | +7.47% | 0.01 | 1 | 10 | 0.43 | 0.17 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 340.00 | 2.68 | 3.65 | 3.17 | 3.05 | -0.25 | -7.58% | 0.01 | 1 | 513 | 0.43 | 0.15 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 345.00 | 2.05 | 3.30 | 2.68 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | 0.13 | 0.00 | -0.10 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 350.00 | 1.71 | 2.60 | 2.16 | 2.44 | -0.04 | -1.62% | 0.01 | 12 | 294 | 0.43 | 0.11 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 355.00 | 1.50 | 2.32 | 1.91 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.10 | 0.00 | -0.08 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 360.00 | 1.20 | 1.93 | 1.57 | 1.57 | -0.24 | -13.26% | 0.00 | 1 | 98 | 0.44 | 0.08 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 365.00 | 1.00 | 1.95 | 1.48 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.06 | 10/1/2026 4:00:08 PM EST | |||
| 370.00 | 0.81 | 1.50 | 1.16 | 1.20 | +0.04 | +3.45% | 0.00 | 1 | 454 | 0.44 | 0.06 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 375.00 | 0.50 | 1.40 | 0.95 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 380.00 | 0.38 | 1.45 | 0.92 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.45 | 0.04 | 0.00 | -0.04 | 9/16/2026 | 10/1/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 1.51 | 0.76 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.54 | 0.03 | 0.00 | -0.03 | 9/9/2026 | 10/1/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 1.25 | 0.63 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.54 | 0.02 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.93 | 0.47 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.53 | 0.02 | 0.00 | -0.02 | 9/16/2026 | 10/1/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 430.00 | 0.06 | 0.73 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.68 | 0.34 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 10/1/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 1.13 | 0.57 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 4:00:08 PM EST |
| 465.00 | 0.00 | 1.05 | 0.53 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 0.80 | 0.40 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 4:00:08 PM EST |
| 475.00 | 0.00 | 0.83 | 0.42 | 7.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 1.23 | 0.62 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 4:00:08 PM EST |
| 485.00 | 0.00 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:08 PM EST |
| 495.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.01 | 0.96 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.82 | 0.41 | 0.26 | -0.11 | -29.73% | 0.00 | 1 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.29 | -0.64 | -68.82% | 0.00 | 2 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.59 | 0.30 | 0.29 | -0.21 | -42.00% | 0.00 | 4 | 75 | 0.64 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 185.00 | 0.06 | 0.80 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 1 | 29 | 0.55 | -0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 190.00 | 0.18 | 0.75 | 0.47 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.55 | -0.02 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 195.00 | 0.07 | 1.29 | 0.68 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.52 | -0.03 | 0.00 | -0.04 | 9/16/2026 | 10/1/2026 4:00:08 PM EST |
| 200.00 | 0.47 | 1.30 | 0.89 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.55 | -0.03 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 205.00 | 0.47 | 1.91 | 1.19 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.04 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 210.00 | 0.77 | 1.43 | 1.10 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.51 | -0.05 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 215.00 | 1.18 | 1.83 | 1.51 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.51 | -0.06 | 0.00 | -0.07 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 220.00 | 1.51 | 1.98 | 1.75 | 1.75 | -0.52 | -22.91% | 0.01 | 1 | 434 | 0.50 | -0.08 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 225.00 | 1.80 | 2.95 | 2.38 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.50 | -0.09 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 230.00 | 2.39 | 3.25 | 2.82 | 2.86 | -0.17 | -5.62% | 0.01 | 3 | 1,051 | 0.49 | -0.11 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 235.00 | 3.15 | 4.05 | 3.60 | 3.95 | +0.15 | +3.95% | 0.02 | 40 | 61 | 0.49 | -0.13 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 240.00 | 3.85 | 4.65 | 4.25 | 4.30 | -0.25 | -5.50% | 0.02 | 6 | 1,340 | 0.48 | -0.16 | 0.00 | -0.13 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 245.00 | 5.00 | 6.00 | 5.50 | 5.85 | 0.00 | 0.00% | 0.02 | 2 | 31 | 0.49 | -0.18 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 250.00 | 5.95 | 6.85 | 6.40 | 6.37 | -0.28 | -4.22% | 0.03 | 8 | 974 | 0.47 | -0.21 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 255.00 | 7.10 | 8.70 | 7.90 | 8.01 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.48 | -0.24 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 260.00 | 8.65 | 10.30 | 9.48 | 9.20 | -1.00 | -9.81% | 0.04 | 13 | 578 | 0.48 | -0.28 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 265.00 | 10.20 | 12.00 | 11.10 | 13.25 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.47 | -0.32 | 0.01 | -0.17 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 270.00 | 12.40 | 14.05 | 13.23 | 13.85 | +0.20 | +1.47% | 0.05 | 1 | 558 | 0.47 | -0.36 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 275.00 | 14.25 | 15.75 | 15.00 | 15.55 | +0.05 | +0.33% | 0.05 | 8 | 71 | 0.46 | -0.40 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 280.00 | 16.60 | 18.65 | 17.63 | 18.40 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.47 | -0.44 | 0.01 | -0.19 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 285.00 | 19.20 | 21.30 | 20.25 | 19.84 | -1.61 | -7.51% | 0.07 | 2 | 14 | 0.47 | -0.48 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 290.00 | 22.00 | 24.20 | 23.10 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 424 | 0.47 | -0.52 | 0.01 | -0.19 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 295.00 | 25.00 | 26.90 | 25.95 | 30.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.57 | 0.01 | -0.18 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 300.00 | 28.05 | 30.45 | 29.25 | 29.63 | -0.67 | -2.22% | 0.10 | 11 | 121 | 0.47 | -0.61 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 305.00 | 31.40 | 34.25 | 32.83 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.01 | -0.17 | 10/1/2026 4:00:08 PM EST | |||
| 310.00 | 35.15 | 37.75 | 36.45 | 54.20 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.47 | -0.68 | 0.01 | -0.16 | 9/9/2026 | 10/1/2026 4:00:08 PM EST |
| 315.00 | 38.95 | 41.20 | 40.08 | % | 0.13 | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.16 | 10/1/2026 4:00:08 PM EST | |||
| 320.00 | 42.80 | 45.15 | 43.98 | 71.05 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.47 | -0.75 | 0.01 | -0.15 | 9/1/2026 | 10/1/2026 4:00:08 PM EST |
| 325.00 | 46.90 | 49.30 | 48.10 | 59.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | -0.78 | 0.01 | -0.14 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 330.00 | 51.00 | 53.65 | 52.33 | 63.90 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.48 | -0.80 | 0.01 | -0.13 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 335.00 | 55.40 | 57.90 | 56.65 | % | 0.17 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.12 | 10/1/2026 4:00:08 PM EST | |||
| 340.00 | 59.85 | 62.80 | 61.33 | 82.55 | 0.00 | 0.00% | 0.18 | 0 | 85 | 0.50 | -0.85 | 0.00 | -0.11 | 8/24/2026 | 10/1/2026 4:00:08 PM EST |
| 345.00 | 64.35 | 66.90 | 65.63 | % | 0.19 | 0 | 0 | 0.50 | -0.87 | 0.00 | -0.10 | 10/1/2026 4:00:08 PM EST | |||
| 350.00 | 68.95 | 71.60 | 70.28 | 87.91 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.50 | -0.89 | 0.00 | -0.09 | 8/27/2026 | 10/1/2026 4:00:08 PM EST |
| 355.00 | 73.80 | 76.95 | 75.38 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.08 | 10/1/2026 4:00:08 PM EST | |||
| 360.00 | 78.35 | 80.90 | 79.63 | 101.20 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.51 | -0.92 | 0.00 | -0.07 | 8/24/2026 | 10/1/2026 4:00:08 PM EST |
| 365.00 | 83.10 | 86.10 | 84.60 | % | 0.23 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.06 | 10/1/2026 4:00:08 PM EST | |||
| 370.00 | 88.10 | 90.65 | 89.38 | 73.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.06 | 5/26/2026 | 10/1/2026 4:00:08 PM EST |
| 375.00 | 92.85 | 95.40 | 94.13 | % | 0.25 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.05 | 10/1/2026 4:00:08 PM EST | |||
| 380.00 | 97.75 | 100.45 | 99.10 | % | 0.26 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 385.00 | 102.50 | 105.30 | 103.90 | % | 0.27 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 10/1/2026 4:00:08 PM EST | |||
| 390.00 | 107.45 | 110.15 | 108.80 | % | 0.28 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 400.00 | 117.25 | 120.60 | 118.93 | 108.29 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.02 | 6/3/2026 | 10/1/2026 4:00:08 PM EST |
| 410.00 | 127.10 | 130.90 | 129.00 | % | 0.31 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 420.00 | 137.00 | 140.90 | 138.95 | % | 0.33 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 430.00 | 146.85 | 150.65 | 148.75 | % | 0.35 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 440.00 | 156.85 | 160.70 | 158.78 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 450.00 | 166.70 | 170.60 | 168.65 | % | 0.37 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 460.00 | 176.75 | 180.55 | 178.65 | 185.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:08 PM EST |
| 465.00 | 181.75 | 185.65 | 183.70 | % | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 470.00 | 186.75 | 190.65 | 188.70 | 195.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:08 PM EST |
| 475.00 | 191.75 | 195.70 | 193.73 | % | 0.41 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 480.00 | 196.75 | 200.75 | 198.75 | % | 0.41 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 485.00 | 201.75 | 205.15 | 203.45 | % | 0.42 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 490.00 | 206.75 | 209.80 | 208.28 | 200.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 4:00:08 PM EST |
| 495.00 | 211.75 | 214.80 | 213.28 | % | 0.43 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST |