Options Chain for TEXAS INSTRS INC COM (TXN) - $288.63 as of 6/10/2026 9:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 139.15 | 142.10 | 140.63 | % | 0.97 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 150.00 | 134.15 | 137.10 | 135.63 | % | 0.90 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 155.00 | 129.15 | 132.10 | 130.63 | % | 0.84 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 160.00 | 124.10 | 127.15 | 125.63 | % | 0.79 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 165.00 | 119.15 | 122.15 | 120.65 | % | 0.73 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 170.00 | 114.20 | 117.15 | 115.68 | % | 0.68 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 175.00 | 109.20 | 112.20 | 110.70 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 180.00 | 104.20 | 107.20 | 105.70 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 185.00 | 99.25 | 102.20 | 100.73 | 109.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:11 PM EST |
| 190.00 | 94.05 | 97.25 | 95.65 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 195.00 | 89.30 | 92.25 | 90.78 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 200.00 | 84.45 | 87.30 | 85.88 | 104.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 205.00 | 79.50 | 82.35 | 80.93 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 210.00 | 74.50 | 77.40 | 75.95 | % | 0.36 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 215.00 | 69.50 | 72.45 | 70.98 | % | 0.33 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 220.00 | 64.60 | 67.60 | 66.10 | % | 0.30 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 6/9/2026 4:00:11 PM EST | |||
| 225.00 | 59.70 | 62.70 | 61.20 | % | 0.27 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 6/9/2026 4:00:11 PM EST | |||
| 230.00 | 54.85 | 57.85 | 56.35 | 62.53 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.82 | 0.97 | 0.00 | -0.07 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 235.00 | 50.05 | 53.10 | 51.58 | % | 0.22 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.09 | 6/9/2026 4:00:11 PM EST | |||
| 240.00 | 45.35 | 48.40 | 46.88 | 50.04 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.75 | 0.94 | 0.00 | -0.12 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 245.00 | 40.75 | 43.80 | 42.28 | % | 0.17 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.16 | 6/9/2026 4:00:11 PM EST | |||
| 250.00 | 36.10 | 39.30 | 37.70 | 59.94 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.57 | 0.89 | 0.01 | -0.19 | 5/13/2026 | 6/9/2026 4:00:11 PM EST |
| 255.00 | 31.95 | 35.00 | 33.48 | % | 0.13 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.23 | 6/9/2026 4:00:11 PM EST | |||
| 260.00 | 27.85 | 30.75 | 29.30 | 46.01 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | 0.82 | 0.01 | -0.27 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 265.00 | 24.20 | 27.00 | 25.60 | 26.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.78 | 0.01 | -0.30 | 5/7/2026 | 6/9/2026 4:00:11 PM EST |
| 267.50 | 22.15 | 24.65 | 23.40 | % | 0.09 | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.32 | 6/9/2026 4:00:11 PM EST | |||
| 270.00 | 20.40 | 22.95 | 21.68 | 39.27 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.54 | 0.73 | 0.01 | -0.33 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 272.50 | 18.70 | 21.65 | 20.18 | % | 0.07 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.35 | 6/9/2026 4:00:11 PM EST | |||
| 275.00 | 17.10 | 19.75 | 18.43 | 16.67 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | 0.68 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 277.50 | 15.75 | 18.25 | 17.00 | % | 0.06 | 0 | 0 | 0.51 | 0.65 | 0.01 | -0.37 | 6/9/2026 4:00:11 PM EST | |||
| 280.00 | 14.35 | 16.85 | 15.60 | 13.72 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.62 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 282.50 | 13.30 | 15.60 | 14.45 | 10.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.59 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 285.00 | 11.85 | 14.30 | 13.08 | 13.21 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.54 | 0.56 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 287.50 | 10.45 | 13.10 | 11.78 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.53 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 290.00 | 9.85 | 12.20 | 11.03 | 14.95 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.51 | 0.50 | 0.01 | -0.39 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 292.50 | 8.65 | 11.30 | 9.98 | 13.71 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.47 | 0.01 | -0.39 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 295.00 | 7.95 | 10.50 | 9.23 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.53 | 0.44 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 297.50 | 7.05 | 9.65 | 8.35 | % | 0.03 | 0 | 0 | 0.54 | 0.42 | 0.01 | -0.38 | 6/9/2026 4:00:11 PM EST | |||
| 300.00 | 6.25 | 8.85 | 7.55 | 5.74 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.50 | 0.39 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 302.50 | 5.50 | 8.35 | 6.93 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.52 | 0.36 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 305.00 | 4.85 | 7.65 | 6.25 | 6.86 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.50 | 0.33 | 0.01 | -0.35 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 307.50 | 4.25 | 6.90 | 5.58 | 7.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.31 | 0.01 | -0.33 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 310.00 | 3.65 | 5.45 | 4.55 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.52 | 0.28 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 312.50 | 3.30 | 6.10 | 4.70 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.26 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 315.00 | 2.69 | 5.55 | 4.12 | 5.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.51 | 0.24 | 0.01 | -0.29 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 320.00 | 2.15 | 4.80 | 3.48 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.53 | 0.20 | 0.01 | -0.26 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 325.00 | 1.50 | 4.00 | 2.75 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | 0.16 | 0.01 | -0.23 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 330.00 | 1.28 | 2.79 | 2.04 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | 0.13 | 0.01 | -0.20 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 335.00 | 0.73 | 2.50 | 1.62 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.11 | 0.01 | -0.17 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 340.00 | 0.90 | 1.70 | 1.30 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.55 | 0.08 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 345.00 | 0.68 | 1.76 | 1.22 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.07 | 0.00 | -0.12 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 350.00 | 0.44 | 1.60 | 1.02 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.05 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 355.00 | 0.10 | 1.25 | 0.68 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.04 | 0.00 | -0.08 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 360.00 | 0.01 | 2.62 | 1.32 | 4.98 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.03 | 0.00 | -0.06 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 365.00 | 0.05 | 2.42 | 1.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.02 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 2.47 | 1.24 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.02 | 0.00 | -0.04 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 2.41 | 1.21 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.01 | 0.00 | -0.03 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 2.37 | 1.19 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 1.62 | 0.81 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 2.25 | 1.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 1.86 | 0.93 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 2.25 | 1.13 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 2.23 | 1.12 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 2.21 | 1.11 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 2.19 | 1.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 2.18 | 1.09 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 2.17 | 1.09 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 1.19 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 1.91 | 0.96 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 1.43 | 0.72 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 1.23 | 0.62 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 485.00 | 0.00 | 0.73 | 0.37 | 0.37 | % | 0.00 | 223 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/9/2026 4:00:11 PM EST | |
| 490.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.48 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 1.58 | 0.79 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 1.48 | 0.74 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 1.62 | 0.81 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.18 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 1.59 | 0.80 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 1.74 | 0.87 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 1.23 | 0.62 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 1.87 | 0.94 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.52 | 0.26 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 225.00 | 0.10 | 2.07 | 1.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 230.00 | 0.25 | 0.80 | 0.53 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | -0.03 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 235.00 | 0.41 | 1.00 | 0.71 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | -0.04 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 240.00 | 0.50 | 1.37 | 0.94 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | -0.06 | 0.00 | -0.12 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 245.00 | 0.69 | 2.73 | 1.71 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | -0.08 | 0.00 | -0.16 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 250.00 | 1.11 | 2.38 | 1.75 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | -0.11 | 0.01 | -0.19 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 255.00 | 1.50 | 3.15 | 2.33 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.58 | -0.14 | 0.01 | -0.23 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 260.00 | 2.51 | 3.95 | 3.23 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.56 | -0.18 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 265.00 | 3.50 | 5.20 | 4.35 | 5.02 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.56 | -0.22 | 0.01 | -0.30 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 267.50 | 4.00 | 5.90 | 4.95 | % | 0.02 | 0 | 0 | 0.57 | -0.24 | 0.01 | -0.32 | 6/9/2026 4:00:11 PM EST | |||
| 270.00 | 5.10 | 6.70 | 5.90 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.57 | -0.27 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 272.50 | 6.00 | 7.95 | 6.98 | % | 0.03 | 0 | 0 | 0.56 | -0.29 | 0.01 | -0.35 | 6/9/2026 4:00:11 PM EST | |||
| 275.00 | 6.65 | 8.80 | 7.73 | 10.98 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.56 | -0.32 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 277.50 | 7.75 | 10.00 | 8.88 | 13.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.35 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 280.00 | 8.90 | 10.95 | 9.93 | 11.75 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.56 | -0.38 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 282.50 | 10.55 | 12.35 | 11.45 | 15.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.41 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 285.00 | 11.35 | 13.80 | 12.58 | 13.12 | 0.00 | 0.00% | 0.04 | 0 | 247 | 0.55 | -0.44 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 287.50 | 12.95 | 15.25 | 14.10 | 19.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.47 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 290.00 | 14.30 | 16.65 | 15.48 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.55 | -0.50 | 0.01 | -0.39 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 292.50 | 15.80 | 18.15 | 16.98 | % | 0.06 | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.39 | 6/9/2026 4:00:11 PM EST | |||
| 295.00 | 17.55 | 20.10 | 18.83 | 17.40 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.55 | -0.56 | 0.01 | -0.38 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 297.50 | 19.05 | 21.80 | 20.43 | % | 0.07 | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.38 | 6/9/2026 4:00:11 PM EST | |||
| 300.00 | 20.40 | 23.50 | 21.95 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.55 | -0.61 | 0.01 | -0.37 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 302.50 | 22.55 | 25.30 | 23.93 | 18.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.64 | 0.01 | -0.36 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 305.00 | 24.35 | 27.10 | 25.73 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.54 | -0.67 | 0.01 | -0.35 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 307.50 | 26.30 | 29.00 | 27.65 | % | 0.09 | 0 | 0 | 0.55 | -0.69 | 0.01 | -0.33 | 6/9/2026 4:00:11 PM EST | |||
| 310.00 | 28.25 | 30.90 | 29.58 | 29.42 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.53 | -0.72 | 0.01 | -0.32 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 312.50 | 29.75 | 32.75 | 31.25 | % | 0.10 | 0 | 0 | 0.55 | -0.74 | 0.01 | -0.31 | 6/9/2026 4:00:11 PM EST | |||
| 315.00 | 31.75 | 34.80 | 33.28 | 31.05 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.54 | -0.76 | 0.01 | -0.29 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 320.00 | 35.80 | 39.00 | 37.40 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.54 | -0.80 | 0.01 | -0.26 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 325.00 | 40.20 | 43.40 | 41.80 | 41.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.54 | -0.84 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 330.00 | 44.75 | 47.85 | 46.30 | 45.50 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.54 | -0.87 | 0.01 | -0.20 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 335.00 | 49.45 | 52.40 | 50.93 | 32.05 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.53 | -0.89 | 0.01 | -0.17 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 340.00 | 54.05 | 57.05 | 55.55 | 39.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | -0.92 | 0.00 | -0.14 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 345.00 | 58.85 | 61.90 | 60.38 | % | 0.18 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.12 | 6/9/2026 4:00:11 PM EST | |||
| 350.00 | 63.65 | 66.70 | 65.18 | % | 0.19 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.10 | 6/9/2026 4:00:11 PM EST | |||
| 355.00 | 68.50 | 71.60 | 70.05 | 53.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | -0.96 | 0.00 | -0.08 | 5/19/2026 | 6/9/2026 4:00:11 PM EST |
| 360.00 | 73.40 | 76.55 | 74.98 | 57.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | -0.97 | 0.00 | -0.06 | 5/19/2026 | 6/9/2026 4:00:11 PM EST |
| 365.00 | 78.40 | 81.50 | 79.95 | % | 0.22 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 6/9/2026 4:00:11 PM EST | |||
| 370.00 | 83.35 | 86.45 | 84.90 | % | 0.23 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.04 | 6/9/2026 4:00:11 PM EST | |||
| 375.00 | 88.20 | 91.35 | 89.78 | % | 0.24 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 6/9/2026 4:00:11 PM EST | |||
| 380.00 | 93.20 | 96.30 | 94.75 | % | 0.25 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 385.00 | 98.20 | 101.30 | 99.75 | % | 0.26 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 390.00 | 103.15 | 106.30 | 104.73 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 395.00 | 108.15 | 111.30 | 109.73 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 400.00 | 113.20 | 116.30 | 114.75 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 405.00 | 118.10 | 121.30 | 119.70 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 410.00 | 123.10 | 126.30 | 124.70 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 415.00 | 128.10 | 131.30 | 129.70 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 420.00 | 133.25 | 136.35 | 134.80 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 425.00 | 138.15 | 141.30 | 139.73 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 430.00 | 143.25 | 146.35 | 144.80 | 140.43 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 440.00 | 153.10 | 156.45 | 154.78 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 445.00 | 158.10 | 161.30 | 159.70 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 450.00 | 163.10 | 166.25 | 164.68 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 455.00 | 168.10 | 171.30 | 169.70 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 460.00 | 173.20 | 176.45 | 174.83 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 465.00 | 178.10 | 181.25 | 179.68 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 470.00 | 183.10 | 186.35 | 184.73 | % | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 475.00 | 188.10 | 191.45 | 189.78 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 480.00 | 193.10 | 196.35 | 194.73 | % | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 485.00 | 198.10 | 201.40 | 199.75 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 490.00 | 203.10 | 206.35 | 204.73 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 495.00 | 208.10 | 211.35 | 209.73 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST |