Options Chain for TEXAS INSTRS INC COM (TXN) - $290.25 as of 6/9/2026 6:54:26 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 | 211.50 | 214.80 | 213.15 | 206.47 | 0.00 | 0.00% | 2.84 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 80.00 | 206.50 | 209.60 | 208.05 | 201.34 | 0.00 | 0.00% | 2.60 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 85.00 | 201.50 | 204.65 | 203.08 | % | 2.39 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 90.00 | 196.50 | 200.00 | 198.25 | % | 2.20 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 95.00 | 191.55 | 194.60 | 193.08 | 186.40 | 0.00 | 0.00% | 2.03 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 186.55 | 190.00 | 188.28 | 181.65 | 0.00 | 0.00% | 1.88 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 181.55 | 184.95 | 183.25 | % | 1.75 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 110.00 | 176.55 | 180.10 | 178.33 | % | 1.62 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 115.00 | 171.55 | 174.40 | 172.98 | % | 1.50 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 120.00 | 166.70 | 169.40 | 168.05 | % | 1.40 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 125.00 | 161.55 | 164.65 | 163.10 | 156.28 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 156.60 | 159.50 | 158.05 | 151.60 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 151.60 | 154.55 | 153.08 | 146.45 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 146.60 | 150.05 | 148.33 | 161.00 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 141.60 | 144.50 | 143.05 | 136.49 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 136.60 | 139.90 | 138.25 | 131.65 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 131.60 | 134.45 | 133.03 | 129.97 | 0.00 | 0.00% | 0.86 | 0 | 31 | 2.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:11 PM EST |
| 160.00 | 126.65 | 129.50 | 128.08 | 121.20 | 0.00 | 0.00% | 0.80 | 0 | 15 | 2.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 121.65 | 125.05 | 123.35 | 115.55 | 0.00 | 0.00% | 0.75 | 0 | 18 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:11 PM EST |
| 170.00 | 116.65 | 120.30 | 118.48 | 111.94 | 0.00 | 0.00% | 0.70 | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 111.65 | 114.65 | 113.15 | 105.05 | 0.00 | 0.00% | 0.65 | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:11 PM EST |
| 180.00 | 106.80 | 109.60 | 108.20 | 144.04 | 0.00 | 0.00% | 0.60 | 0 | 53 | 1.85 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 185.00 | 101.80 | 104.80 | 103.30 | 96.08 | 0.00 | 0.00% | 0.56 | 0 | 60 | 1.75 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:11 PM EST |
| 190.00 | 96.70 | 99.80 | 98.25 | 100.35 | 0.00 | 0.00% | 0.52 | 0 | 167 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:11 PM EST |
| 195.00 | 91.70 | 94.65 | 93.18 | 128.25 | 0.00 | 0.00% | 0.48 | 0 | 277 | 1.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 200.00 | 86.75 | 89.60 | 88.18 | 92.79 | 0.00 | 0.00% | 0.44 | 0 | 741 | 1.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 205.00 | 81.75 | 85.05 | 83.40 | 64.23 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:11 PM EST |
| 210.00 | 76.80 | 79.75 | 78.28 | 75.00 | -6.25 | -7.70% | 0.37 | 1 | 5,837 | 1.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 215.00 | 71.80 | 74.85 | 73.33 | 76.35 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:11 PM EST |
| 220.00 | 66.85 | 69.75 | 68.30 | 57.50 | -16.14 | -21.92% | 0.31 | 13 | 4,053 | 1.19 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 225.00 | 61.90 | 64.80 | 63.35 | 99.69 | 0.00 | 0.00% | 0.28 | 0 | 158 | 1.12 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 230.00 | 57.55 | 59.90 | 58.73 | 57.68 | 0.00 | 0.00% | 0.26 | 0 | 5,211 | 1.04 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 235.00 | 52.10 | 54.80 | 53.45 | 46.39 | -11.71 | -20.16% | 0.23 | 1 | 109 | 0.97 | 0.99 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 240.00 | 47.20 | 50.15 | 48.68 | 43.45 | -10.50 | -19.47% | 0.20 | 8 | 4,627 | 0.93 | 0.98 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 245.00 | 42.90 | 45.50 | 44.20 | 66.19 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.86 | 0.96 | 0.00 | -0.12 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 250.00 | 37.65 | 40.50 | 39.08 | 34.20 | -11.60 | -25.33% | 0.16 | 181 | 1,271 | 0.80 | 0.94 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 255.00 | 32.90 | 36.50 | 34.70 | 26.00 | -11.50 | -30.67% | 0.14 | 1 | 580 | 0.77 | 0.92 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 260.00 | 28.45 | 31.30 | 29.88 | 27.80 | -2.95 | -9.60% | 0.11 | 6 | 5,806 | 0.50 | 0.88 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 265.00 | 24.30 | 27.10 | 25.70 | % | 0.10 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.38 | 6/9/2026 4:00:11 PM EST | |||
| 267.50 | 22.25 | 25.15 | 23.70 | % | 0.09 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.41 | 6/9/2026 4:00:11 PM EST | |||
| 270.00 | 20.20 | 23.20 | 21.70 | 19.64 | -4.36 | -18.17% | 0.08 | 1 | 1,469 | 0.55 | 0.78 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 272.50 | 18.80 | 21.15 | 19.98 | % | 0.07 | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.47 | 6/9/2026 4:00:11 PM EST | |||
| 275.00 | 16.50 | 19.35 | 17.93 | 23.95 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.55 | 0.72 | 0.01 | -0.50 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 277.50 | 15.30 | 17.30 | 16.30 | % | 0.06 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.52 | 6/9/2026 4:00:11 PM EST | |||
| 280.00 | 13.30 | 15.80 | 14.55 | 12.30 | -5.84 | -32.20% | 0.05 | 6 | 1,803 | 0.54 | 0.65 | 0.01 | -0.54 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 282.50 | 12.90 | 14.05 | 13.48 | 13.75 | -2.89 | -17.37% | 0.05 | 1 | 3 | 0.56 | 0.61 | 0.02 | -0.56 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 285.00 | 10.75 | 12.45 | 11.60 | 7.20 | -8.80 | -55.00% | 0.04 | 3 | 28 | 0.54 | 0.57 | 0.02 | -0.56 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 287.50 | 10.10 | 11.40 | 10.75 | 10.05 | -1.35 | -11.85% | 0.04 | 6 | 7 | 0.56 | 0.53 | 0.02 | -0.57 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 290.00 | 8.95 | 9.95 | 9.45 | 5.25 | -7.05 | -57.32% | 0.03 | 13 | 1,191 | 0.56 | 0.49 | 0.02 | -0.57 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 292.50 | 6.80 | 8.80 | 7.80 | 8.57 | -1.38 | -13.87% | 0.03 | 5 | 47 | 0.53 | 0.46 | 0.02 | -0.56 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 295.00 | 6.90 | 7.75 | 7.33 | 7.00 | -2.40 | -25.54% | 0.02 | 22 | 41 | 0.56 | 0.42 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 297.50 | 5.50 | 7.00 | 6.25 | 6.50 | -2.50 | -27.78% | 0.02 | 30 | 64 | 0.54 | 0.38 | 0.01 | -0.53 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 300.00 | 5.10 | 5.90 | 5.50 | 5.00 | -2.02 | -28.78% | 0.02 | 8 | 1,544 | 0.55 | 0.34 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 302.50 | 4.10 | 5.20 | 4.65 | 4.00 | -2.10 | -34.43% | 0.02 | 3 | 10 | 0.55 | 0.31 | 0.01 | -0.49 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 305.00 | 2.84 | 4.50 | 3.67 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.52 | 0.28 | 0.01 | -0.46 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 307.50 | 2.61 | 3.95 | 3.28 | 2.18 | -3.07 | -58.48% | 0.01 | 1 | 56 | 0.53 | 0.25 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 310.00 | 2.60 | 3.50 | 3.05 | 4.00 | -0.25 | -5.89% | 0.01 | 6 | 1,078 | 0.56 | 0.22 | 0.01 | -0.40 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 312.50 | 1.41 | 3.05 | 2.23 | 2.06 | -2.54 | -55.22% | 0.01 | 4 | 22 | 0.52 | 0.19 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 315.00 | 1.57 | 2.58 | 2.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.54 | 0.17 | 0.01 | -0.34 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 317.50 | 1.65 | 2.47 | 2.06 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.58 | 0.15 | 0.01 | -0.31 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 320.00 | 1.20 | 2.00 | 1.60 | 1.50 | -0.90 | -37.50% | 0.01 | 29 | 790 | 0.56 | 0.13 | 0.01 | -0.28 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 322.50 | 0.96 | 1.73 | 1.35 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.56 | 0.11 | 0.01 | -0.26 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 325.00 | 0.83 | 1.54 | 1.19 | 1.28 | -1.42 | -52.60% | 0.00 | 12 | 75 | 0.57 | 0.10 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 327.50 | 0.52 | 2.06 | 1.29 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.60 | 0.08 | 0.01 | -0.20 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 330.00 | 0.44 | 1.20 | 0.82 | 0.79 | -0.89 | -52.98% | 0.00 | 8 | 616 | 0.56 | 0.07 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 335.00 | 0.29 | 1.16 | 0.73 | 0.73 | -0.57 | -43.85% | 0.00 | 2 | 47 | 0.59 | 0.05 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 340.00 | 0.04 | 1.46 | 0.75 | 0.40 | -0.60 | -60.00% | 0.00 | 8 | 2,716 | 0.59 | 0.03 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 345.00 | 0.02 | 1.08 | 0.55 | 0.35 | -0.41 | -53.95% | 0.00 | 4 | 15 | 0.59 | 0.02 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 350.00 | 0.18 | 0.34 | 0.26 | 0.32 | -0.15 | -31.92% | 0.00 | 77 | 654 | 0.61 | 0.02 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 355.00 | 0.00 | 1.14 | 0.57 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.87 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 0.74 | 0.37 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.84 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 365.00 | 0.00 | 0.78 | 0.39 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 370.00 | 0.01 | 0.59 | 0.30 | 0.20 | -0.12 | -37.50% | 0.00 | 1 | 208 | 0.71 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 0.72 | 0.36 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 1.12 | 0.56 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 1.02 | 0.51 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.13 | +130.00% | 0.00 | 2 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 49 | 2.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 20 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 71 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 105.00 | 0.01 | 0.05 | 0.03 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 69 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 29 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 1,180 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.21 | +0.03 | +16.67% | 0.01 | 16 | 1,205 | 3.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.14 | -0.01 | -6.67% | 0.00 | 4 | 137 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.16 | -0.02 | -11.12% | 0.00 | 2 | 557 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.09 | -90.00% | 0.01 | 11 | 366 | 3.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.15 | +0.05 | +50.00% | 0.00 | 14 | 724 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.08 | -0.12 | -60.00% | 0.00 | 4 | 525 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 41 | 580 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 155.00 | 0.01 | 0.05 | 0.03 | 0.20 | -0.01 | -4.77% | 0.00 | 6 | 340 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.20 | +0.06 | +42.86% | 0.00 | 2 | 1,039 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 1,443 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 170.00 | 0.01 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 1.36 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 1.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 3,104 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 185.00 | 0.01 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,975 | 1.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.80 | -97.57% | 0.00 | 20 | 1,235 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 195.00 | 0.01 | 0.61 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 956 | 1.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:11 PM EST |
| 200.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 23 | 1,771 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 205.00 | 0.01 | 0.71 | 0.36 | 0.16 | -0.10 | -38.47% | 0.00 | 4 | 141 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 210.00 | 0.01 | 0.65 | 0.33 | 0.28 | +0.27 | +2,700.00% | 0.00 | 4 | 2,616 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 215.00 | 0.01 | 0.65 | 0.33 | 0.23 | +0.15 | +187.50% | 0.00 | 4 | 188 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 220.00 | 0.05 | 0.77 | 0.41 | 0.25 | +0.14 | +127.28% | 0.00 | 17 | 3,903 | 0.85 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 1.07 | 0.54 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.01 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 230.00 | 0.01 | 0.71 | 0.36 | 0.38 | +0.18 | +90.00% | 0.00 | 5 | 2,073 | 0.67 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 235.00 | 0.02 | 0.84 | 0.43 | 0.34 | -0.19 | -35.85% | 0.00 | 11 | 392 | 0.66 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 240.00 | 0.21 | 1.44 | 0.83 | 0.36 | -0.34 | -48.58% | 0.00 | 2 | 122 | 0.73 | -0.02 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 245.00 | 0.56 | 1.61 | 1.09 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.72 | -0.04 | 0.00 | -0.12 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 250.00 | 0.65 | 1.36 | 1.01 | 1.21 | +0.30 | +32.97% | 0.00 | 1 | 630 | 0.62 | -0.06 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 255.00 | 1.13 | 1.43 | 1.28 | 2.69 | +1.67 | +163.73% | 0.01 | 3 | 814 | 0.62 | -0.08 | 0.01 | -0.24 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 260.00 | 1.46 | 2.66 | 2.06 | 2.22 | +0.83 | +59.72% | 0.01 | 38 | 3,351 | 0.64 | -0.12 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 265.00 | 2.22 | 2.85 | 2.54 | 5.60 | +3.69 | +193.20% | 0.01 | 20 | 134 | 0.59 | -0.16 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 267.50 | 2.80 | 3.20 | 3.00 | 6.47 | % | 0.01 | 6 | 0 | 0.59 | -0.19 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:11 PM EST | |
| 270.00 | 3.30 | 3.75 | 3.53 | 4.05 | +1.40 | +52.83% | 0.01 | 100 | 1,346 | 0.59 | -0.22 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 272.50 | 3.80 | 5.50 | 4.65 | 8.47 | +5.09 | +150.60% | 0.02 | 64 | 1 | 0.62 | -0.25 | 0.01 | -0.47 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 275.00 | 4.55 | 5.20 | 4.88 | 7.65 | +3.75 | +96.16% | 0.02 | 33 | 220 | 0.58 | -0.28 | 0.01 | -0.50 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 277.50 | 5.30 | 5.95 | 5.63 | 6.53 | +1.97 | +43.21% | 0.02 | 161 | 56 | 0.58 | -0.32 | 0.01 | -0.52 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 280.00 | 6.10 | 6.80 | 6.45 | 8.15 | +2.75 | +50.93% | 0.02 | 40 | 1,486 | 0.57 | -0.35 | 0.01 | -0.54 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 282.50 | 6.95 | 7.70 | 7.33 | 13.80 | +6.42 | +87.00% | 0.03 | 5 | 63 | 0.57 | -0.39 | 0.02 | -0.56 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 285.00 | 8.00 | 8.70 | 8.35 | 9.05 | +1.90 | +26.58% | 0.03 | 488 | 508 | 0.56 | -0.43 | 0.02 | -0.56 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 287.50 | 9.25 | 11.05 | 10.15 | 16.15 | +5.90 | +57.57% | 0.04 | 22 | 117 | 0.59 | -0.47 | 0.02 | -0.57 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 290.00 | 10.45 | 12.35 | 11.40 | 12.84 | +3.39 | +35.88% | 0.04 | 129 | 451 | 0.59 | -0.51 | 0.02 | -0.57 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 292.50 | 11.90 | 14.05 | 12.98 | 13.82 | +3.38 | +32.38% | 0.04 | 83 | 20 | 0.60 | -0.54 | 0.02 | -0.56 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 295.00 | 13.20 | 15.35 | 14.28 | 14.55 | +2.90 | +24.90% | 0.05 | 1 | 226 | 0.59 | -0.58 | 0.02 | -0.55 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 297.50 | 14.80 | 16.95 | 15.88 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.59 | -0.62 | 0.01 | -0.53 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 300.00 | 16.50 | 18.95 | 17.73 | 19.81 | +4.76 | +31.63% | 0.06 | 24 | 634 | 0.60 | -0.66 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 302.50 | 18.10 | 20.40 | 19.25 | 16.35 | +0.37 | +2.32% | 0.06 | 1 | 29 | 0.59 | -0.69 | 0.01 | -0.49 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 305.00 | 20.05 | 22.15 | 21.10 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.59 | -0.72 | 0.01 | -0.46 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 307.50 | 21.85 | 24.45 | 23.15 | 24.16 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.60 | -0.75 | 0.01 | -0.43 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 310.00 | 23.50 | 26.35 | 24.93 | 21.44 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.58 | -0.78 | 0.01 | -0.40 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 312.50 | 25.80 | 28.40 | 27.10 | 13.75 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.59 | -0.81 | 0.01 | -0.37 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 315.00 | 27.75 | 30.55 | 29.15 | 28.98 | 0.00 | 0.00% | 0.09 | 0 | 204 | 0.59 | -0.83 | 0.01 | -0.34 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 317.50 | 30.05 | 32.70 | 31.38 | 30.58 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.60 | -0.85 | 0.01 | -0.31 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 320.00 | 32.35 | 34.95 | 33.65 | 29.33 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.60 | -0.87 | 0.01 | -0.28 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 322.50 | 34.50 | 37.25 | 35.88 | 15.25 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.59 | -0.89 | 0.01 | -0.26 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 325.00 | 36.65 | 39.60 | 38.13 | 33.65 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.77 | -0.90 | 0.01 | -0.23 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 327.50 | 39.05 | 41.90 | 40.48 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.78 | -0.92 | 0.01 | -0.20 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 330.00 | 41.35 | 44.25 | 42.80 | 38.13 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.81 | -0.93 | 0.00 | -0.18 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 335.00 | 46.15 | 49.10 | 47.63 | 25.65 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.84 | -0.95 | 0.00 | -0.14 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 340.00 | 51.10 | 53.90 | 52.50 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.10 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 345.00 | 55.80 | 58.80 | 57.30 | 28.45 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.93 | -0.98 | 0.00 | -0.07 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 350.00 | 60.25 | 63.75 | 62.00 | 79.69 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | -0.98 | 0.00 | -0.05 | 4/27/2026 | 6/9/2026 4:00:11 PM EST |
| 355.00 | 65.85 | 68.70 | 67.28 | 39.40 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.01 | -0.99 | 0.00 | -0.04 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 360.00 | 70.60 | 73.65 | 72.13 | % | 0.20 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 365.00 | 75.70 | 78.60 | 77.15 | 67.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.08 | -1.00 | 0.00 | -0.02 | 5/18/2026 | 6/9/2026 4:00:11 PM EST |
| 370.00 | 80.50 | 83.60 | 82.05 | 72.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 6/9/2026 4:00:11 PM EST |
| 375.00 | 85.50 | 88.75 | 87.13 | 100.15 | +22.40 | +28.81% | 0.23 | 1 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 380.00 | 90.30 | 93.65 | 91.98 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 390.00 | 100.60 | 103.60 | 102.10 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 400.00 | 110.75 | 113.60 | 112.18 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 410.00 | 120.60 | 123.60 | 122.10 | 92.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 420.00 | 130.40 | 133.65 | 132.03 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 440.00 | 150.60 | 153.65 | 152.13 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 445.00 | 155.85 | 158.60 | 157.23 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 450.00 | 160.80 | 163.55 | 162.18 | 174.90 | % | 0.36 | 1 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST | |
| 455.00 | 165.80 | 168.60 | 167.20 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 460.00 | 170.15 | 173.65 | 171.90 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 465.00 | 175.60 | 178.65 | 177.13 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 470.00 | 180.45 | 183.65 | 182.05 | 179.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 475.00 | 185.85 | 188.60 | 187.23 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 480.00 | 190.85 | 193.60 | 192.23 | 204.85 | % | 0.40 | 1 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:11 PM EST | |
| 485.00 | 195.95 | 198.65 | 197.30 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 490.00 | 200.45 | 203.65 | 202.05 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 495.00 | 205.60 | 208.65 | 207.13 | % | 0.42 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST |