Options Chain for TEXAS INSTRS INC COM (TXN) - $223.00 as of 2/13/2026 8:51:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 129.40 | 133.00 | 131.20 | 124.20 | 0.00 | 0.00% | 1.38 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 124.15 | 128.00 | 126.08 | 124.60 | +1.15 | +0.94% | 1.26 | 57 | 57 | 3.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 119.40 | 122.95 | 121.18 | % | 1.15 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 114.15 | 118.00 | 116.08 | % | 1.06 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 109.05 | 112.95 | 111.00 | 104.25 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 104.40 | 108.00 | 106.20 | 99.09 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 99.20 | 102.95 | 101.08 | 53.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 94.60 | 97.85 | 96.23 | 89.13 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 89.20 | 93.05 | 91.13 | 84.75 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 84.10 | 87.95 | 86.03 | 80.05 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 79.85 | 82.80 | 81.33 | 69.40 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 74.85 | 77.30 | 76.08 | 65.11 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 69.80 | 72.30 | 71.05 | 63.31 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 64.65 | 67.30 | 65.98 | 63.75 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 59.80 | 62.30 | 61.05 | 54.30 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.54 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 167.50 | 57.35 | 60.15 | 58.75 | 51.38 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 54.65 | 57.30 | 55.98 | 53.46 | +3.69 | +7.42% | 0.33 | 4 | 35 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 172.50 | 52.40 | 55.20 | 53.80 | 53.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 50.00 | 52.35 | 51.18 | 48.45 | +2.00 | +4.31% | 0.29 | 1 | 14 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 177.50 | 47.40 | 50.20 | 48.80 | 44.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 44.65 | 47.45 | 46.05 | 39.35 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.22 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 182.50 | 42.40 | 45.20 | 43.80 | 37.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 39.70 | 42.35 | 41.03 | 39.58 | -0.87 | -2.16% | 0.22 | 31 | 48 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 187.50 | 37.45 | 40.25 | 38.85 | 43.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 35.00 | 37.70 | 36.35 | 37.54 | 0.00 | 0.00% | 0.19 | 0 | 334 | 1.04 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 192.50 | 32.45 | 35.25 | 33.85 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 30.05 | 32.40 | 31.23 | 31.50 | +3.40 | +12.10% | 0.16 | 34 | 2,684 | 0.87 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 197.50 | 27.50 | 30.25 | 28.88 | 25.55 | 0.00 | 0.00% | 0.15 | 0 | 192 | 0.87 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 25.20 | 27.50 | 26.35 | 26.60 | -1.99 | -6.96% | 0.13 | 47 | 2,588 | 0.78 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 202.50 | 21.95 | 25.35 | 23.65 | 28.85 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.77 | 0.97 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 20.25 | 22.60 | 21.43 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 575 | 0.68 | 0.95 | 0.01 | -0.09 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 207.50 | 17.05 | 20.75 | 18.90 | 19.04 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.70 | 0.94 | 0.01 | -0.12 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 15.45 | 18.15 | 16.80 | 16.10 | +1.19 | +7.99% | 0.08 | 2 | 6,141 | 0.63 | 0.91 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 212.50 | 13.00 | 15.35 | 14.18 | 15.19 | 0.00 | 0.00% | 0.07 | 0 | 580 | 0.53 | 0.88 | 0.02 | -0.18 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 10.70 | 13.30 | 12.00 | 13.19 | 0.00 | 0.00% | 0.06 | 0 | 5,764 | 0.52 | 0.84 | 0.02 | -0.20 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 217.50 | 9.05 | 10.95 | 10.00 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.35 | 0.79 | 0.03 | -0.23 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 7.35 | 8.65 | 8.00 | 7.85 | +1.79 | +29.54% | 0.04 | 68 | 6,786 | 0.34 | 0.73 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 222.50 | 5.80 | 7.00 | 6.40 | 6.39 | +1.39 | +27.80% | 0.03 | 107 | 317 | 0.35 | 0.65 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 4.60 | 4.90 | 4.75 | 4.65 | +0.85 | +22.37% | 0.02 | 197 | 2,844 | 0.33 | 0.55 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 227.50 | 3.30 | 3.55 | 3.43 | 3.50 | +0.74 | +26.82% | 0.02 | 672 | 338 | 0.33 | 0.45 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 2.30 | 2.61 | 2.46 | 2.39 | +0.29 | +13.81% | 0.01 | 258 | 3,615 | 0.33 | 0.36 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 232.50 | 1.49 | 1.88 | 1.69 | 1.65 | +0.30 | +22.23% | 0.01 | 272 | 127 | 0.32 | 0.28 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 1.01 | 1.32 | 1.17 | 1.12 | +0.09 | +8.74% | 0.00 | 719 | 2,829 | 0.33 | 0.21 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 237.50 | 0.47 | 0.98 | 0.73 | 0.79 | -0.34 | -30.09% | 0.00 | 11 | 117 | 0.32 | 0.16 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 0.36 | 0.57 | 0.47 | 0.49 | -0.02 | -3.93% | 0.00 | 119 | 1,015 | 0.33 | 0.11 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 242.50 | 0.12 | 0.55 | 0.34 | 0.27 | -0.13 | -32.50% | 0.00 | 148 | 6 | 0.33 | 0.08 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 245.00 | 0.12 | 0.47 | 0.30 | 0.13 | -0.10 | -43.48% | 0.00 | 8 | 957 | 0.36 | 0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 247.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 0.01 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 150 | 0.36 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.01 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.54 | 0.27 | 0.10 | -0.04 | -28.58% | 0.00 | 65 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 135 | 4.06 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.96 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 3.10 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 208 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 306 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 472 | 2.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 869 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,699 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 32 | 878 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,435 | 1.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 0.01 | 0.29 | 0.15 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 3,355 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 167.50 | 0.01 | 0.20 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 1.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 172.50 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.68 | 0.34 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 177.50 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 1.05 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 182.50 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 5 | 472 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 1,137 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 192.50 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.68 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 197.50 | 0.00 | 0.44 | 0.22 | 0.16 | -0.09 | -36.00% | 0.00 | 9 | 96 | 0.62 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 17 | 3,257 | 0.53 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 202.50 | 0.01 | 0.35 | 0.18 | 0.24 | -0.27 | -52.95% | 0.00 | 22 | 282 | 0.40 | -0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 205.00 | 0.05 | 0.38 | 0.22 | 0.28 | -0.33 | -54.10% | 0.00 | 9 | 605 | 0.39 | -0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 207.50 | 0.23 | 0.40 | 0.32 | 0.36 | -0.24 | -40.00% | 0.00 | 15 | 1,411 | 0.40 | -0.06 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 0.30 | 0.60 | 0.45 | 0.48 | -0.39 | -44.83% | 0.00 | 18 | 1,651 | 0.39 | -0.09 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 212.50 | 0.38 | 0.80 | 0.59 | 0.69 | -0.51 | -42.50% | 0.00 | 4 | 992 | 0.36 | -0.12 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 215.00 | 0.87 | 1.12 | 1.00 | 0.89 | -0.83 | -48.26% | 0.00 | 127 | 1,144 | 0.37 | -0.16 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 217.50 | 1.17 | 1.43 | 1.30 | 1.30 | -1.00 | -43.48% | 0.01 | 108 | 134 | 0.35 | -0.21 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 1.67 | 1.97 | 1.82 | 1.80 | -1.50 | -45.46% | 0.01 | 191 | 1,527 | 0.34 | -0.27 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 222.50 | 2.37 | 2.74 | 2.56 | 2.57 | -1.56 | -37.78% | 0.01 | 96 | 156 | 0.33 | -0.35 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 225.00 | 3.30 | 3.60 | 3.45 | 3.45 | -1.90 | -35.52% | 0.02 | 121 | 690 | 0.32 | -0.45 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 227.50 | 4.50 | 5.00 | 4.75 | 5.03 | -1.33 | -20.92% | 0.02 | 43 | 32 | 0.31 | -0.55 | 0.04 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 6.10 | 7.30 | 6.70 | 7.00 | -1.21 | -14.74% | 0.03 | 1 | 187 | 0.36 | -0.64 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 232.50 | 7.45 | 8.85 | 8.15 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.33 | -0.72 | 0.03 | -0.24 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 235.00 | 9.00 | 11.15 | 10.08 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.30 | -0.79 | 0.03 | -0.21 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 237.50 | 11.15 | 13.45 | 12.30 | % | 0.05 | 0 | 0 | 0.48 | -0.84 | 0.02 | -0.18 | 2/13/2026 3:59:55 PM EST | |||
| 240.00 | 13.40 | 15.70 | 14.55 | 18.25 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.51 | -0.89 | 0.02 | -0.15 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 242.50 | 15.55 | 18.00 | 16.78 | % | 0.07 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.12 | 2/13/2026 3:59:55 PM EST | |||
| 245.00 | 17.55 | 20.90 | 19.23 | 20.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.95 | 0.01 | -0.09 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 247.50 | 20.00 | 23.05 | 21.53 | % | 0.09 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 22.45 | 25.30 | 23.88 | 25.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.05 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 27.65 | 30.25 | 28.95 | % | 0.11 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 260.00 | 32.80 | 35.85 | 34.33 | 42.04 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 37.55 | 40.85 | 39.20 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 42.45 | 45.25 | 43.85 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 280.00 | 52.80 | 55.40 | 54.10 | 63.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 290.00 | 62.80 | 65.25 | 64.03 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 300.00 | 72.70 | 75.90 | 74.30 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |