Options Chain for TEXAS INSTRS INC COM (TXN) - $308.00 as of 10/28/2026 6:46:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 232.80 | 235.90 | 234.35 | 203.43 | 0.00 | 0.00% | 3.12 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/28/2026 4:00:04 PM EST |
| 80.00 | 227.80 | 230.95 | 229.38 | 218.25 | 0.00 | 0.00% | 2.87 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/28/2026 4:00:04 PM EST |
| 85.00 | 223.15 | 225.85 | 224.50 | % | 2.64 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:04 PM EST | |||
| 90.00 | 217.90 | 221.10 | 219.50 | % | 2.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:04 PM EST | |||
| 95.00 | 213.15 | 215.95 | 214.55 | % | 2.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:04 PM EST | |||
| 100.00 | 207.80 | 211.05 | 209.43 | 184.45 | 0.00 | 0.00% | 2.09 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/28/2026 4:00:04 PM EST |
| 105.00 | 202.90 | 205.90 | 204.40 | % | 1.95 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:04 PM EST | |||
| 110.00 | 198.20 | 200.95 | 199.58 | 165.20 | 0.00 | 0.00% | 1.81 | 0 | 268 | 1.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 4:00:04 PM EST |
| 115.00 | 193.30 | 196.15 | 194.73 | % | 1.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/28/2026 4:00:04 PM EST | |||
| 120.00 | 188.30 | 190.90 | 189.60 | 163.80 | 0.00 | 0.00% | 1.58 | 0 | 309 | 1.41 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/28/2026 4:00:04 PM EST |
| 125.00 | 182.90 | 186.05 | 184.48 | 143.50 | 0.00 | 0.00% | 1.48 | 0 | 24 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 4:00:04 PM EST |
| 130.00 | 177.80 | 180.95 | 179.38 | 153.40 | 0.00 | 0.00% | 1.38 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/28/2026 4:00:04 PM EST |
| 135.00 | 172.80 | 175.95 | 174.38 | 148.21 | 0.00 | 0.00% | 1.29 | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 4:00:04 PM EST |
| 140.00 | 167.85 | 171.05 | 169.45 | 143.26 | 0.00 | 0.00% | 1.21 | 0 | 17 | 1.21 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 4:00:04 PM EST |
| 145.00 | 162.80 | 165.95 | 164.38 | 153.20 | 0.00 | 0.00% | 1.13 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 4:00:04 PM EST |
| 150.00 | 157.80 | 161.00 | 159.40 | 125.50 | 0.00 | 0.00% | 1.06 | 0 | 59 | 1.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 4:00:04 PM EST |
| 155.00 | 152.80 | 155.95 | 154.38 | 117.95 | 0.00 | 0.00% | 1.00 | 0 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/28/2026 4:00:04 PM EST |
| 160.00 | 148.40 | 151.00 | 149.70 | 122.43 | 0.00 | 0.00% | 0.94 | 0 | 191 | 1.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/28/2026 4:00:04 PM EST |
| 165.00 | 143.20 | 145.95 | 144.58 | 114.00 | 0.00 | 0.00% | 0.88 | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 4:00:04 PM EST |
| 170.00 | 137.90 | 140.75 | 139.33 | 113.85 | 0.00 | 0.00% | 0.82 | 0 | 43 | 0.92 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:04 PM EST |
| 175.00 | 133.20 | 136.00 | 134.60 | 108.80 | 0.00 | 0.00% | 0.77 | 0 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:04 PM EST |
| 180.00 | 127.90 | 130.70 | 129.30 | 104.20 | 0.00 | 0.00% | 0.72 | 0 | 92 | 0.83 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 4:00:04 PM EST |
| 185.00 | 122.90 | 126.05 | 124.48 | 100.32 | 0.00 | 0.00% | 0.67 | 0 | 50 | 0.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:04 PM EST |
| 190.00 | 118.50 | 120.70 | 119.60 | 117.05 | +2.10 | +1.83% | 0.63 | 92 | 131 | 0.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 195.00 | 112.90 | 115.90 | 114.40 | 103.17 | 0.00 | 0.00% | 0.59 | 0 | 55 | 0.72 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:04 PM EST |
| 200.00 | 108.35 | 111.00 | 109.68 | 84.15 | 0.00 | 0.00% | 0.55 | 0 | 155 | 0.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:04 PM EST |
| 205.00 | 102.90 | 105.90 | 104.40 | % | 0.51 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 10/28/2026 4:00:04 PM EST | |||
| 210.00 | 98.45 | 101.15 | 99.80 | 96.65 | +29.25 | +43.40% | 0.48 | 7 | 228 | 0.66 | 0.99 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 215.00 | 93.35 | 96.05 | 94.70 | % | 0.44 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 10/28/2026 4:00:04 PM EST | |||
| 220.00 | 88.70 | 91.05 | 89.88 | 86.72 | +10.97 | +14.49% | 0.41 | 17 | 394 | 0.59 | 0.98 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 225.00 | 83.20 | 86.30 | 84.75 | % | 0.38 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 10/28/2026 4:00:04 PM EST | |||
| 230.00 | 79.00 | 81.50 | 80.25 | 78.00 | +8.75 | +12.64% | 0.35 | 9 | 199 | 0.57 | 0.97 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 235.00 | 74.05 | 76.75 | 75.40 | 68.18 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.54 | 0.96 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 240.00 | 69.55 | 71.95 | 70.75 | 68.58 | 0.00 | 0.00% | 0.29 | 0 | 162 | 0.53 | 0.95 | 0.00 | -0.05 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 245.00 | 64.20 | 67.60 | 65.90 | 44.00 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.53 | 0.93 | 0.00 | -0.06 | 10/21/2026 | 10/28/2026 4:00:04 PM EST |
| 250.00 | 60.35 | 62.85 | 61.60 | 59.12 | +1.00 | +1.73% | 0.25 | 2 | 491 | 0.43 | 0.92 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 255.00 | 55.45 | 58.20 | 56.83 | 54.23 | -0.75 | -1.37% | 0.22 | 64 | 63 | 0.42 | 0.90 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 260.00 | 51.30 | 53.55 | 52.43 | 52.70 | +0.70 | +1.35% | 0.20 | 1 | 578 | 0.42 | 0.89 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 265.00 | 46.70 | 49.60 | 48.15 | 25.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.41 | 0.86 | 0.00 | -0.09 | 10/22/2026 | 10/28/2026 4:00:04 PM EST |
| 270.00 | 42.50 | 45.60 | 44.05 | 44.00 | 0.00 | 0.00% | 0.16 | 0 | 865 | 0.41 | 0.84 | 0.01 | -0.11 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 275.00 | 38.50 | 41.30 | 39.90 | 37.58 | 0.00 | 0.00% | 0.15 | 0 | 343 | 0.40 | 0.81 | 0.01 | -0.12 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 280.00 | 34.95 | 37.60 | 36.28 | 34.82 | 0.00 | 0.00% | 0.13 | 0 | 672 | 0.41 | 0.78 | 0.01 | -0.13 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 285.00 | 31.10 | 33.60 | 32.35 | 30.10 | -2.03 | -6.32% | 0.11 | 3 | 244 | 0.40 | 0.74 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 290.00 | 27.65 | 30.20 | 28.93 | 28.18 | -0.63 | -2.19% | 0.10 | 5 | 751 | 0.39 | 0.70 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 295.00 | 24.35 | 26.95 | 25.65 | 23.95 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.39 | 0.66 | 0.01 | -0.15 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 300.00 | 21.25 | 23.65 | 22.45 | 21.88 | -0.56 | -2.50% | 0.07 | 44 | 2,420 | 0.38 | 0.61 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 305.00 | 18.55 | 20.75 | 19.65 | 18.84 | -1.26 | -6.27% | 0.06 | 8 | 151 | 0.38 | 0.57 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 310.00 | 16.40 | 17.90 | 17.15 | 16.17 | -1.33 | -7.60% | 0.06 | 91 | 843 | 0.38 | 0.52 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 315.00 | 13.45 | 16.25 | 14.85 | 14.15 | -1.05 | -6.91% | 0.05 | 5 | 200 | 0.38 | 0.48 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 320.00 | 11.40 | 14.20 | 12.80 | 11.92 | -0.87 | -6.81% | 0.04 | 20 | 847 | 0.38 | 0.43 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 325.00 | 10.60 | 11.75 | 11.18 | 11.15 | +0.20 | +1.83% | 0.03 | 87 | 526 | 0.38 | 0.39 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 330.00 | 8.10 | 10.70 | 9.40 | 8.50 | -0.36 | -4.07% | 0.03 | 347 | 809 | 0.38 | 0.35 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 335.00 | 6.65 | 8.90 | 7.78 | 8.12 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.37 | 0.31 | 0.01 | -0.15 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 340.00 | 5.85 | 7.05 | 6.45 | 6.15 | -0.91 | -12.89% | 0.02 | 41 | 487 | 0.37 | 0.27 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 345.00 | 4.35 | 6.70 | 5.53 | 5.15 | +0.40 | +8.43% | 0.02 | 15 | 56 | 0.37 | 0.23 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 350.00 | 4.00 | 5.15 | 4.58 | 4.14 | -0.36 | -8.00% | 0.01 | 110 | 957 | 0.37 | 0.20 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 355.00 | 2.80 | 4.70 | 3.75 | 3.36 | -0.65 | -16.21% | 0.01 | 3 | 28 | 0.37 | 0.17 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 360.00 | 2.20 | 4.20 | 3.20 | 2.77 | -0.53 | -16.07% | 0.01 | 24 | 1,827 | 0.37 | 0.15 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 365.00 | 1.35 | 3.95 | 2.65 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | 0.12 | 0.00 | -0.08 | 10/19/2026 | 10/28/2026 4:00:04 PM EST |
| 370.00 | 1.41 | 2.79 | 2.10 | 2.21 | +0.08 | +3.76% | 0.01 | 6 | 126 | 0.37 | 0.10 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 375.00 | 0.80 | 2.35 | 1.58 | 1.53 | -0.23 | -13.07% | 0.00 | 3 | 33 | 0.36 | 0.09 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 380.00 | 0.77 | 1.94 | 1.36 | 1.27 | -0.18 | -12.42% | 0.00 | 6 | 95 | 0.36 | 0.07 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 385.00 | 0.35 | 2.48 | 1.42 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.06 | 0.00 | -0.05 | 10/7/2026 | 10/28/2026 4:00:04 PM EST |
| 390.00 | 0.28 | 2.41 | 1.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.38 | 0.05 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 2.80 | 1.40 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.04 | 0.00 | -0.04 | 10/2/2026 | 10/28/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 2.64 | 1.32 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.50 | 0.03 | 0.00 | -0.03 | 10/22/2026 | 10/28/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 10/28/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.51 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 2.16 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/28/2026 4:00:04 PM EST |
| 420.00 | 0.10 | 2.30 | 1.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.44 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/28/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 2.38 | 1.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 1.63 | 0.82 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.54 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 1.56 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.57 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.53 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 1.84 | 0.92 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 1.07 | 0.54 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 1.65 | 0.83 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 1.84 | 0.92 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 1.24 | 0.62 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 1.83 | 0.92 | 6.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 1.62 | 0.81 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 1.61 | 0.81 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/28/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.13 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.22 | 0.12 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 110 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.87 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.53 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.48 | 0.24 | 0.28 | +0.12 | +75.00% | 0.00 | 15 | 608 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.88 | 0.44 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.88 | 0.44 | 0.12 | +0.02 | +20.00% | 0.00 | 48 | 513 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.01 | +8.34% | 0.00 | 48 | 264 | 0.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.39 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 4:00:04 PM EST |
| 175.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.10 | -55.56% | 0.00 | 30 | 151 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.67 | 0.34 | 0.19 | -0.03 | -13.64% | 0.00 | 27 | 417 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.23 | 1.12 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.87 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.26 | 1.13 | 0.19 | -0.03 | -13.64% | 0.01 | 1 | 324 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 200.00 | 0.10 | 1.43 | 0.77 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 1.29 | 0.65 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.08 | 0.54 | 0.31 | -0.02 | -6.07% | 0.00 | 125 | 581 | 0.62 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 1.01 | 0.51 | 0.36 | -0.01 | -2.71% | 0.00 | 125 | 60 | 0.58 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.94 | 0.47 | 0.54 | -0.05 | -8.48% | 0.00 | 1 | 746 | 0.54 | -0.02 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 225.00 | 0.35 | 1.40 | 0.88 | 0.65 | +0.01 | +1.57% | 0.00 | 1 | 74 | 0.49 | -0.03 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 230.00 | 0.66 | 1.26 | 0.96 | 0.90 | +0.02 | +2.28% | 0.00 | 12 | 1,700 | 0.48 | -0.03 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.82 | 1.41 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.58 | -0.04 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 240.00 | 1.00 | 1.65 | 1.33 | 1.30 | -0.14 | -9.73% | 0.01 | 6 | 902 | 0.45 | -0.05 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 245.00 | 0.70 | 1.90 | 1.30 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.42 | -0.07 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 250.00 | 1.60 | 2.15 | 1.88 | 2.08 | +0.06 | +2.97% | 0.01 | 11 | 998 | 0.43 | -0.08 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 255.00 | 2.10 | 2.63 | 2.37 | 2.37 | -0.29 | -10.91% | 0.01 | 21 | 231 | 0.42 | -0.10 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 260.00 | 2.48 | 3.40 | 2.94 | 2.83 | -0.42 | -12.93% | 0.01 | 12 | 2,855 | 0.42 | -0.11 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 265.00 | 3.20 | 4.50 | 3.85 | 3.75 | -0.15 | -3.85% | 0.01 | 1 | 147 | 0.42 | -0.14 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 270.00 | 3.65 | 4.85 | 4.25 | 4.40 | -0.36 | -7.57% | 0.02 | 8 | 511 | 0.40 | -0.16 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 275.00 | 4.80 | 5.50 | 5.15 | 5.13 | -0.47 | -8.40% | 0.02 | 27 | 661 | 0.40 | -0.19 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 280.00 | 5.20 | 7.70 | 6.45 | 6.85 | -0.50 | -6.81% | 0.02 | 377 | 701 | 0.40 | -0.22 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 285.00 | 6.85 | 8.95 | 7.90 | 8.51 | -0.18 | -2.08% | 0.03 | 5 | 204 | 0.40 | -0.26 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 290.00 | 8.20 | 10.50 | 9.35 | 9.22 | -0.91 | -8.99% | 0.03 | 2 | 355 | 0.39 | -0.30 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 295.00 | 9.50 | 12.25 | 10.88 | 12.97 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.38 | -0.34 | 0.01 | -0.15 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 300.00 | 11.40 | 14.45 | 12.93 | 13.25 | -1.80 | -11.96% | 0.04 | 1 | 289 | 0.38 | -0.39 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 305.00 | 13.80 | 16.45 | 15.13 | 18.90 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.38 | -0.43 | 0.01 | -0.17 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 310.00 | 16.55 | 18.75 | 17.65 | 19.03 | -2.12 | -10.03% | 0.06 | 6 | 163 | 0.38 | -0.48 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 315.00 | 18.90 | 21.90 | 20.40 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.38 | -0.52 | 0.01 | -0.17 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 320.00 | 22.05 | 24.35 | 23.20 | 23.60 | -1.35 | -5.42% | 0.07 | 6 | 127 | 0.37 | -0.57 | 0.01 | -0.17 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 325.00 | 24.90 | 27.45 | 26.18 | 28.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.37 | -0.61 | 0.01 | -0.16 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 330.00 | 28.45 | 30.75 | 29.60 | 30.95 | -0.80 | -2.52% | 0.09 | 15 | 29 | 0.37 | -0.65 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 4:00:04 PM EST |
| 335.00 | 32.10 | 34.40 | 33.25 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.15 | 10/28/2026 4:00:04 PM EST | |||
| 340.00 | 35.60 | 38.20 | 36.90 | 66.55 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.36 | -0.73 | 0.01 | -0.14 | 6/23/2026 | 10/28/2026 4:00:04 PM EST |
| 345.00 | 39.50 | 42.60 | 41.05 | % | 0.12 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.13 | 10/28/2026 4:00:04 PM EST | |||
| 350.00 | 43.50 | 46.65 | 45.08 | 79.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.37 | -0.80 | 0.01 | -0.12 | 6/30/2026 | 10/28/2026 4:00:04 PM EST |
| 355.00 | 47.80 | 51.15 | 49.48 | 76.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | -0.83 | 0.01 | -0.10 | 10/20/2026 | 10/28/2026 4:00:04 PM EST |
| 360.00 | 52.20 | 55.60 | 53.90 | % | 0.15 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.09 | 10/28/2026 4:00:04 PM EST | |||
| 365.00 | 56.60 | 59.45 | 58.03 | % | 0.16 | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.08 | 10/28/2026 4:00:04 PM EST | |||
| 370.00 | 61.60 | 64.65 | 63.13 | 88.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.38 | -0.90 | 0.00 | -0.07 | 10/22/2026 | 10/28/2026 4:00:04 PM EST |
| 375.00 | 66.00 | 69.35 | 67.68 | 90.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | -0.91 | 0.00 | -0.07 | 10/9/2026 | 10/28/2026 4:00:04 PM EST |
| 380.00 | 71.00 | 74.10 | 72.55 | 94.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.39 | -0.93 | 0.00 | -0.06 | 6/23/2026 | 10/28/2026 4:00:04 PM EST |
| 385.00 | 76.00 | 78.95 | 77.48 | % | 0.20 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.05 | 10/28/2026 4:00:04 PM EST | |||
| 390.00 | 80.80 | 83.85 | 82.33 | 115.14 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 8/14/2026 | 10/28/2026 4:00:04 PM EST |
| 395.00 | 85.70 | 88.75 | 87.23 | % | 0.22 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 10/28/2026 4:00:04 PM EST | |||
| 400.00 | 90.45 | 93.35 | 91.90 | 99.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.45 | -0.97 | 0.00 | -0.03 | 10/27/2026 | 10/28/2026 4:00:04 PM EST |
| 405.00 | 95.50 | 98.10 | 96.80 | % | 0.24 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 10/28/2026 4:00:04 PM EST | |||
| 410.00 | 100.40 | 103.50 | 101.95 | % | 0.25 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 10/28/2026 4:00:04 PM EST | |||
| 415.00 | 105.40 | 108.05 | 106.73 | % | 0.26 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 10/28/2026 4:00:04 PM EST | |||
| 420.00 | 110.35 | 112.85 | 111.60 | % | 0.27 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 10/28/2026 4:00:04 PM EST | |||
| 425.00 | 115.35 | 117.85 | 116.60 | % | 0.27 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 10/28/2026 4:00:04 PM EST | |||
| 430.00 | 120.35 | 123.55 | 121.95 | 149.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 10/28/2026 4:00:04 PM EST |
| 440.00 | 130.30 | 133.05 | 131.68 | 159.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 10/28/2026 4:00:04 PM EST |
| 450.00 | 140.30 | 143.45 | 141.88 | % | 0.32 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 10/28/2026 4:00:04 PM EST | |||
| 460.00 | 150.35 | 153.45 | 151.90 | 179.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 4:00:04 PM EST |
| 465.00 | 155.25 | 158.45 | 156.85 | 181.72 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/28/2026 4:00:04 PM EST |
| 470.00 | 160.25 | 163.45 | 161.85 | 185.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 4:00:04 PM EST |
| 475.00 | 165.25 | 168.45 | 166.85 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:04 PM EST | |||
| 480.00 | 170.35 | 173.45 | 171.90 | 205.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 4:00:04 PM EST |
| 485.00 | 174.95 | 178.00 | 176.48 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:04 PM EST | |||
| 490.00 | 180.30 | 183.00 | 181.65 | % | 0.37 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/28/2026 4:00:04 PM EST | |||
| 495.00 | 185.40 | 188.00 | 186.70 | 219.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/28/2026 4:00:04 PM EST |