Options Chain for TEXAS INSTRS INC COM (TXN) - $303.98 as of 11/3/2026 8:01:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 225.60 | 228.95 | 227.28 | 203.43 | 0.00 | 0.00% | 3.03 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 11/2/2026 4:00:17 PM EST |
| 80.00 | 220.85 | 224.05 | 222.45 | 218.25 | 0.00 | 0.00% | 2.78 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 11/2/2026 4:00:17 PM EST |
| 85.00 | 215.70 | 219.05 | 217.38 | % | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:17 PM EST | |||
| 90.00 | 210.95 | 214.10 | 212.53 | % | 2.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:17 PM EST | |||
| 95.00 | 205.90 | 209.10 | 207.50 | % | 2.18 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:17 PM EST | |||
| 100.00 | 200.85 | 204.10 | 202.48 | 184.45 | 0.00 | 0.00% | 2.02 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 11/2/2026 4:00:17 PM EST |
| 105.00 | 196.05 | 199.10 | 197.58 | % | 1.88 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:17 PM EST | |||
| 110.00 | 191.10 | 194.20 | 192.65 | 197.37 | 0.00 | 0.00% | 1.75 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 115.00 | 186.10 | 189.20 | 187.65 | % | 1.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:17 PM EST | |||
| 120.00 | 181.10 | 184.20 | 182.65 | 187.38 | 0.00 | 0.00% | 1.52 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 125.00 | 176.15 | 179.30 | 177.73 | 185.25 | 0.00 | 0.00% | 1.42 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 130.00 | 170.90 | 174.30 | 172.60 | 180.21 | 0.00 | 0.00% | 1.33 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 135.00 | 166.10 | 169.35 | 167.73 | 171.75 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:17 PM EST |
| 140.00 | 161.20 | 164.40 | 162.80 | 169.85 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 145.00 | 156.30 | 159.40 | 157.85 | 164.95 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 150.00 | 151.30 | 154.45 | 152.88 | 159.80 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 155.00 | 146.45 | 149.50 | 147.98 | 154.95 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 160.00 | 141.35 | 144.60 | 142.98 | 147.45 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 165.00 | 136.40 | 139.55 | 137.98 | 144.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 170.00 | 131.35 | 134.60 | 132.98 | 140.20 | 0.00 | 0.00% | 0.78 | 0 | 10 | 0.98 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 175.00 | 126.40 | 129.60 | 128.00 | 134.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 180.00 | 121.45 | 124.70 | 123.08 | 130.50 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.02 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 185.00 | 116.70 | 119.80 | 118.25 | 125.05 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.87 | 1.00 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 190.00 | 111.60 | 115.05 | 113.33 | 120.15 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 195.00 | 106.55 | 110.00 | 108.28 | 114.80 | 0.00 | 0.00% | 0.56 | 0 | 11 | 0.81 | 0.99 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 200.00 | 101.75 | 105.10 | 103.43 | 108.27 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 205.00 | 97.00 | 100.35 | 98.68 | % | 0.48 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 11/2/2026 4:00:17 PM EST | |||
| 210.00 | 92.25 | 95.45 | 93.85 | 100.50 | 0.00 | 0.00% | 0.45 | 0 | 183 | 0.74 | 0.98 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 215.00 | 87.30 | 90.45 | 88.88 | % | 0.41 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 11/2/2026 4:00:17 PM EST | |||
| 220.00 | 82.50 | 85.75 | 84.13 | 90.54 | 0.00 | 0.00% | 0.38 | 0 | 381 | 0.68 | 0.97 | 0.00 | -0.06 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 225.00 | 77.75 | 80.40 | 79.08 | % | 0.35 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.07 | 11/2/2026 4:00:17 PM EST | |||
| 230.00 | 72.85 | 76.25 | 74.55 | 80.92 | 0.00 | 0.00% | 0.32 | 0 | 182 | 0.63 | 0.95 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 235.00 | 68.55 | 71.50 | 70.03 | 72.47 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.49 | 0.94 | 0.00 | -0.09 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 240.00 | 64.00 | 67.00 | 65.50 | 69.82 | 0.00 | 0.00% | 0.27 | 0 | 153 | 0.50 | 0.92 | 0.00 | -0.10 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 245.00 | 59.30 | 61.70 | 60.50 | 44.00 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.47 | 0.91 | 0.00 | -0.12 | 10/21/2026 | 11/2/2026 4:00:17 PM EST |
| 250.00 | 54.85 | 58.10 | 56.48 | 61.15 | 0.00 | 0.00% | 0.23 | 0 | 488 | 0.48 | 0.89 | 0.00 | -0.13 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 255.00 | 50.95 | 53.75 | 52.35 | 54.23 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.49 | 0.87 | 0.00 | -0.14 | 10/28/2026 | 11/2/2026 4:00:17 PM EST |
| 260.00 | 46.80 | 49.55 | 48.18 | 53.85 | 0.00 | 0.00% | 0.19 | 0 | 481 | 0.48 | 0.84 | 0.00 | -0.15 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 265.00 | 42.50 | 45.50 | 44.00 | 25.10 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.47 | 0.82 | 0.01 | -0.17 | 10/22/2026 | 11/2/2026 4:00:17 PM EST |
| 270.00 | 38.70 | 41.45 | 40.08 | 45.22 | 0.00 | 0.00% | 0.15 | 0 | 824 | 0.47 | 0.79 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 275.00 | 35.40 | 37.70 | 36.55 | 38.10 | 0.00 | 0.00% | 0.13 | 0 | 342 | 0.47 | 0.75 | 0.01 | -0.19 | 10/30/2026 | 11/2/2026 4:00:17 PM EST |
| 280.00 | 31.70 | 33.30 | 32.50 | 37.27 | 0.00 | 0.00% | 0.12 | 0 | 681 | 0.45 | 0.72 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 285.00 | 28.10 | 30.90 | 29.50 | 32.40 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.45 | 0.68 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 290.00 | 25.25 | 26.90 | 26.08 | 27.75 | 0.00 | 0.00% | 0.09 | 0 | 732 | 0.44 | 0.64 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 295.00 | 22.60 | 24.75 | 23.68 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 202 | 0.45 | 0.60 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 300.00 | 20.40 | 21.35 | 20.88 | 23.40 | 0.00 | 0.00% | 0.07 | 0 | 2,358 | 0.45 | 0.56 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 305.00 | 17.95 | 19.50 | 18.73 | 19.70 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.45 | 0.52 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 310.00 | 15.65 | 16.60 | 16.13 | 17.55 | 0.00 | 0.00% | 0.05 | 0 | 890 | 0.44 | 0.48 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 315.00 | 13.50 | 14.55 | 14.03 | 13.43 | 0.00 | 0.00% | 0.04 | 0 | 214 | 0.44 | 0.43 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 320.00 | 10.95 | 12.30 | 11.63 | 13.15 | 0.00 | 0.00% | 0.04 | 0 | 831 | 0.42 | 0.39 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 325.00 | 9.25 | 11.00 | 10.13 | 11.55 | 0.00 | 0.00% | 0.03 | 0 | 465 | 0.42 | 0.35 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 330.00 | 7.80 | 10.05 | 8.93 | 9.95 | 0.00 | 0.00% | 0.03 | 0 | 1,710 | 0.43 | 0.31 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 335.00 | 6.60 | 8.20 | 7.40 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.42 | 0.28 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 340.00 | 6.00 | 6.40 | 6.20 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 517 | 0.42 | 0.25 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 345.00 | 4.75 | 6.85 | 5.80 | 5.91 | 0.00 | 0.00% | 0.02 | 0 | 1,065 | 0.44 | 0.22 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 350.00 | 3.30 | 5.15 | 4.23 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 877 | 0.41 | 0.19 | 0.01 | -0.14 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 355.00 | 3.25 | 4.45 | 3.85 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.42 | 0.16 | 0.01 | -0.13 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 360.00 | 2.63 | 3.95 | 3.29 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1,859 | 0.43 | 0.14 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 365.00 | 2.12 | 3.50 | 2.81 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | 0.12 | 0.00 | -0.11 | 10/19/2026 | 11/2/2026 4:00:17 PM EST |
| 370.00 | 1.75 | 2.92 | 2.34 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.43 | 0.11 | 0.00 | -0.10 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 375.00 | 1.34 | 2.26 | 1.80 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.42 | 0.09 | 0.00 | -0.09 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 380.00 | 1.23 | 1.87 | 1.55 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.42 | 0.08 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 385.00 | 0.96 | 1.53 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.07 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 390.00 | 0.67 | 1.28 | 0.98 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.42 | 0.06 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 395.00 | 0.45 | 2.18 | 1.32 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.05 | 0.00 | -0.05 | 10/2/2026 | 11/2/2026 4:00:17 PM EST |
| 400.00 | 0.35 | 1.18 | 0.77 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.42 | 0.04 | 0.00 | -0.05 | 10/30/2026 | 11/2/2026 4:00:17 PM EST |
| 405.00 | 0.33 | 1.14 | 0.74 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.04 | 11/2/2026 4:00:17 PM EST | |||
| 410.00 | 0.25 | 0.87 | 0.56 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.43 | 0.03 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 415.00 | 0.14 | 0.78 | 0.46 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.03 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 420.00 | 0.17 | 0.74 | 0.46 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.44 | 0.02 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 425.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 11/2/2026 4:00:17 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 11/2/2026 4:00:17 PM EST |
| 440.00 | 0.07 | 0.45 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.45 | 0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 450.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.52 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 4:00:17 PM EST |
| 460.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 4:00:17 PM EST |
| 465.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.59 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 4:00:17 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:17 PM EST |
| 475.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:17 PM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 4:00:17 PM EST |
| 485.00 | 0.00 | 0.62 | 0.31 | 6.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 11/2/2026 4:00:17 PM EST |
| 490.00 | 0.00 | 1.15 | 0.58 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/2/2026 4:00:17 PM EST |
| 495.00 | 0.00 | 0.96 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/2/2026 4:00:17 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 | 2.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/2/2026 4:00:17 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.22 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 11/2/2026 4:00:17 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/2/2026 4:00:17 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 4:00:17 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 4:00:17 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/2/2026 4:00:17 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/2/2026 4:00:17 PM EST |
| 120.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:17 PM EST |
| 125.00 | 0.00 | 0.94 | 0.47 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:17 PM EST |
| 130.00 | 0.00 | 1.08 | 0.54 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/2/2026 4:00:17 PM EST |
| 135.00 | 0.00 | 1.61 | 0.81 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 4:00:17 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 4:00:17 PM EST |
| 145.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:17 PM EST |
| 150.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 4:00:17 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.72 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 170.00 | 0.00 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.84 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 11/2/2026 4:00:17 PM EST |
| 175.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.76 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 4:00:17 PM EST |
| 180.00 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.72 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 185.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.71 | 0.00 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 4:00:17 PM EST |
| 190.00 | 0.00 | 0.47 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.66 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.66 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 200.00 | 0.15 | 0.75 | 0.45 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.58 | -0.01 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 4:00:17 PM EST |
| 205.00 | 0.07 | 0.87 | 0.47 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 11/2/2026 4:00:17 PM EST |
| 210.00 | 0.24 | 1.00 | 0.62 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.55 | -0.02 | 0.00 | -0.05 | 10/30/2026 | 11/2/2026 4:00:17 PM EST |
| 215.00 | 0.38 | 1.15 | 0.77 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.54 | -0.02 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 220.00 | 0.42 | 1.37 | 0.90 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.53 | -0.03 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 225.00 | 0.40 | 1.43 | 0.92 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.50 | -0.04 | 0.00 | -0.07 | 10/30/2026 | 11/2/2026 4:00:17 PM EST |
| 230.00 | 1.00 | 1.72 | 1.36 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1,698 | 0.51 | -0.05 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 235.00 | 1.06 | 1.93 | 1.50 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.49 | -0.06 | 0.00 | -0.09 | 10/29/2026 | 11/2/2026 4:00:17 PM EST |
| 240.00 | 1.46 | 2.25 | 1.86 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 904 | 0.49 | -0.08 | 0.00 | -0.10 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 245.00 | 1.43 | 2.81 | 2.12 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.47 | -0.09 | 0.00 | -0.12 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 250.00 | 2.10 | 3.40 | 2.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 0.47 | -0.11 | 0.00 | -0.13 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 255.00 | 3.40 | 4.15 | 3.78 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.48 | -0.13 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 260.00 | 4.15 | 4.90 | 4.53 | 4.34 | 0.00 | 0.00% | 0.02 | 0 | 2,879 | 0.47 | -0.16 | 0.00 | -0.15 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 265.00 | 5.05 | 5.80 | 5.43 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.47 | -0.18 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 270.00 | 6.10 | 7.30 | 6.70 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.47 | -0.21 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 275.00 | 7.35 | 8.20 | 7.78 | 5.66 | 0.00 | 0.00% | 0.03 | 0 | 683 | 0.46 | -0.25 | 0.01 | -0.19 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 280.00 | 8.75 | 10.00 | 9.38 | 8.45 | 0.00 | 0.00% | 0.03 | 0 | 1,022 | 0.46 | -0.28 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 285.00 | 10.30 | 11.30 | 10.80 | 8.07 | 0.00 | 0.00% | 0.04 | 0 | 206 | 0.45 | -0.32 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 290.00 | 12.10 | 13.20 | 12.65 | 12.17 | 0.00 | 0.00% | 0.04 | 0 | 625 | 0.44 | -0.36 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 295.00 | 13.75 | 15.30 | 14.53 | 14.51 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.44 | -0.40 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 300.00 | 16.55 | 17.65 | 17.10 | 16.78 | 0.00 | 0.00% | 0.06 | 0 | 312 | 0.44 | -0.44 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 305.00 | 18.95 | 20.20 | 19.58 | 16.55 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.44 | -0.48 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 310.00 | 21.70 | 22.95 | 22.33 | 20.25 | 0.00 | 0.00% | 0.07 | 0 | 385 | 0.44 | -0.52 | 0.01 | -0.22 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 315.00 | 24.25 | 25.95 | 25.10 | 22.05 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.43 | -0.57 | 0.01 | -0.21 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 320.00 | 26.75 | 29.20 | 27.98 | 23.60 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.42 | -0.61 | 0.01 | -0.20 | 10/28/2026 | 11/2/2026 4:00:17 PM EST |
| 325.00 | 30.15 | 32.50 | 31.33 | 27.56 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.42 | -0.65 | 0.01 | -0.20 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 330.00 | 33.75 | 36.05 | 34.90 | 30.95 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.42 | -0.69 | 0.01 | -0.19 | 10/28/2026 | 11/2/2026 4:00:17 PM EST |
| 335.00 | 37.50 | 39.95 | 38.73 | % | 0.12 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.17 | 11/2/2026 4:00:17 PM EST | |||
| 340.00 | 41.35 | 43.80 | 42.58 | 66.55 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.42 | -0.75 | 0.01 | -0.16 | 6/23/2026 | 11/2/2026 4:00:17 PM EST |
| 345.00 | 45.45 | 47.95 | 46.70 | % | 0.14 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.15 | 11/2/2026 4:00:17 PM EST | |||
| 350.00 | 49.55 | 52.30 | 50.93 | 79.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.42 | -0.81 | 0.01 | -0.14 | 6/30/2026 | 11/2/2026 4:00:17 PM EST |
| 355.00 | 53.65 | 56.80 | 55.23 | 76.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.84 | 0.01 | -0.13 | 10/20/2026 | 11/2/2026 4:00:17 PM EST |
| 360.00 | 58.20 | 61.05 | 59.63 | 58.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | -0.86 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:17 PM EST |
| 365.00 | 62.75 | 65.90 | 64.33 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.11 | 11/2/2026 4:00:17 PM EST | |||
| 370.00 | 67.40 | 70.50 | 68.95 | 88.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | -0.89 | 0.00 | -0.10 | 10/22/2026 | 11/2/2026 4:00:17 PM EST |
| 375.00 | 72.10 | 75.05 | 73.58 | 90.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | -0.91 | 0.00 | -0.09 | 10/9/2026 | 11/2/2026 4:00:17 PM EST |
| 380.00 | 76.95 | 80.05 | 78.50 | 94.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | -0.92 | 0.00 | -0.08 | 6/23/2026 | 11/2/2026 4:00:17 PM EST |
| 385.00 | 81.75 | 84.70 | 83.23 | % | 0.22 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.07 | 11/2/2026 4:00:17 PM EST | |||
| 390.00 | 87.30 | 89.75 | 88.53 | 115.14 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.06 | 8/14/2026 | 11/2/2026 4:00:17 PM EST |
| 395.00 | 91.60 | 94.70 | 93.15 | % | 0.24 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.05 | 11/2/2026 4:00:17 PM EST | |||
| 400.00 | 96.55 | 99.70 | 98.13 | 99.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.05 | 10/27/2026 | 11/2/2026 4:00:17 PM EST |
| 405.00 | 101.55 | 104.95 | 103.25 | % | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 11/2/2026 4:00:17 PM EST | |||
| 410.00 | 106.55 | 109.70 | 108.13 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 11/2/2026 4:00:17 PM EST | |||
| 415.00 | 111.50 | 114.70 | 113.10 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 11/2/2026 4:00:17 PM EST | |||
| 420.00 | 116.55 | 119.60 | 118.08 | % | 0.28 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 11/2/2026 4:00:17 PM EST | |||
| 425.00 | 121.50 | 124.95 | 123.23 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 11/2/2026 4:00:17 PM EST | |||
| 430.00 | 126.55 | 129.95 | 128.25 | 149.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 11/2/2026 4:00:17 PM EST |
| 440.00 | 136.55 | 139.70 | 138.13 | 159.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 11/2/2026 4:00:17 PM EST |
| 450.00 | 146.55 | 149.65 | 148.10 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:17 PM EST | |||
| 460.00 | 156.55 | 159.75 | 158.15 | 179.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 11/2/2026 4:00:17 PM EST |
| 465.00 | 161.55 | 164.70 | 163.13 | 181.72 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 11/2/2026 4:00:17 PM EST |
| 470.00 | 166.55 | 169.65 | 168.10 | 185.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 11/2/2026 4:00:17 PM EST |
| 475.00 | 171.55 | 174.65 | 173.10 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:17 PM EST | |||
| 480.00 | 176.55 | 179.70 | 178.13 | 205.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 4:00:17 PM EST |
| 485.00 | 181.50 | 184.70 | 183.10 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:17 PM EST | |||
| 490.00 | 186.50 | 189.70 | 188.10 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:17 PM EST | |||
| 495.00 | 191.50 | 194.65 | 193.08 | 219.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 11/2/2026 4:00:17 PM EST |