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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 134.30 | 137.15 | 135.73 | % | 0.90 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 155.00 | 129.10 | 132.15 | 130.63 | % | 0.84 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 160.00 | 124.25 | 127.20 | 125.73 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 165.00 | 118.50 | 122.20 | 120.35 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 170.00 | 114.15 | 117.25 | 115.70 | 134.75 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 175.00 | 108.95 | 112.30 | 110.63 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 180.00 | 104.50 | 107.30 | 105.90 | % | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 185.00 | 99.15 | 102.35 | 100.75 | % | 0.54 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 6/9/2026 4:00:11 PM EST | |||
| 190.00 | 94.50 | 97.40 | 95.95 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 6/9/2026 4:00:11 PM EST | |||
| 195.00 | 89.55 | 92.45 | 91.00 | % | 0.47 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 6/9/2026 4:00:11 PM EST | |||
| 200.00 | 84.60 | 87.50 | 86.05 | % | 0.43 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 6/9/2026 4:00:11 PM EST | |||
| 205.00 | 79.70 | 82.60 | 81.15 | % | 0.40 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.07 | 6/9/2026 4:00:11 PM EST | |||
| 210.00 | 74.75 | 77.70 | 76.23 | % | 0.36 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.11 | 6/9/2026 4:00:11 PM EST | |||
| 215.00 | 69.85 | 72.80 | 71.33 | % | 0.33 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.11 | 6/9/2026 4:00:11 PM EST | |||
| 220.00 | 65.00 | 67.90 | 66.45 | 67.81 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.77 | 0.96 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 225.00 | 60.35 | 63.10 | 61.73 | 63.09 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.72 | 0.94 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 230.00 | 55.45 | 58.30 | 56.88 | 63.11 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.70 | 0.94 | 0.00 | -0.16 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 235.00 | 50.75 | 53.70 | 52.23 | % | 0.22 | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.17 | 6/9/2026 4:00:11 PM EST | |||
| 240.00 | 46.15 | 49.10 | 47.63 | 53.98 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.47 | 0.91 | 0.00 | -0.19 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 245.00 | 41.65 | 44.50 | 43.08 | % | 0.18 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.21 | 6/9/2026 4:00:11 PM EST | |||
| 250.00 | 37.20 | 40.15 | 38.68 | 61.90 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.50 | 0.86 | 0.01 | -0.23 | 5/22/2026 | 6/9/2026 4:00:11 PM EST |
| 255.00 | 33.20 | 36.05 | 34.63 | % | 0.14 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.25 | 6/9/2026 4:00:11 PM EST | |||
| 260.00 | 29.35 | 32.25 | 30.80 | 58.07 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.49 | 0.80 | 0.01 | -0.27 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 265.00 | 25.65 | 28.65 | 27.15 | 35.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | 0.76 | 0.01 | -0.29 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 270.00 | 22.20 | 24.80 | 23.50 | 56.24 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.72 | 0.01 | -0.30 | 5/26/2026 | 6/9/2026 4:00:11 PM EST |
| 275.00 | 19.10 | 21.55 | 20.33 | 19.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.67 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 280.00 | 16.15 | 18.75 | 17.45 | 15.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.62 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 285.00 | 13.60 | 16.20 | 14.90 | 14.20 | +0.74 | +5.50% | 0.05 | 2 | 1 | 0.52 | 0.57 | 0.01 | -0.33 | 6/10/2026 | 6/9/2026 4:00:11 PM EST |
| 290.00 | 11.65 | 14.00 | 12.83 | 11.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.51 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 295.00 | 9.60 | 12.35 | 10.98 | 15.57 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.52 | 0.46 | 0.01 | -0.33 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 300.00 | 7.85 | 10.45 | 9.15 | 10.03 | -0.97 | -8.82% | 0.03 | 7 | 16 | 0.50 | 0.41 | 0.01 | -0.32 | 6/10/2026 | 6/9/2026 4:00:11 PM EST |
| 305.00 | 6.30 | 9.05 | 7.68 | 7.84 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | 0.36 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 310.00 | 5.25 | 7.85 | 6.55 | 7.03 | +2.73 | +63.49% | 0.02 | 7 | 48 | 0.50 | 0.32 | 0.01 | -0.29 | 6/10/2026 | 6/9/2026 4:00:11 PM EST |
| 315.00 | 4.20 | 6.85 | 5.53 | 8.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.51 | 0.27 | 0.01 | -0.27 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 320.00 | 3.40 | 6.05 | 4.73 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | 0.23 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 325.00 | 2.27 | 5.35 | 3.81 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | 0.20 | 0.01 | -0.22 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 330.00 | 2.00 | 4.90 | 3.45 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | 0.17 | 0.01 | -0.20 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 335.00 | 1.60 | 4.05 | 2.83 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.54 | 0.14 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 340.00 | 1.11 | 2.70 | 1.91 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.12 | 0.01 | -0.16 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 345.00 | 1.15 | 3.40 | 2.28 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.10 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 350.00 | 0.94 | 2.43 | 1.69 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.55 | 0.08 | 0.00 | -0.12 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 355.00 | 0.50 | 2.25 | 1.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.07 | 0.00 | -0.11 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 360.00 | 0.60 | 1.85 | 1.23 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.06 | 0.00 | -0.09 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 365.00 | 0.15 | 1.90 | 1.03 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.05 | 0.00 | -0.09 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 370.00 | 0.03 | 2.74 | 1.39 | 4.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.04 | 0.00 | -0.07 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 2.65 | 1.33 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.03 | 0.00 | -0.05 | 6/2/2026 | 6/9/2026 4:00:11 PM EST |
| 380.00 | 0.05 | 2.56 | 1.31 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.04 | 6/9/2026 4:00:11 PM EST | |||
| 385.00 | 0.00 | 2.48 | 1.24 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.02 | 0.00 | -0.04 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 2.42 | 1.21 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.01 | 0.00 | -0.03 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 2.37 | 1.19 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 2.32 | 1.16 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 2.27 | 1.14 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 2.23 | 1.12 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 2.21 | 1.11 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 2.17 | 1.09 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 2.18 | 1.09 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 2.18 | 1.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 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 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 2.16 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:11 PM EST |
| 485.00 | 0.00 | 1.45 | 0.73 | 0.39 | % | 0.00 | 223 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/9/2026 4:00:11 PM EST | |
| 490.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 495.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 2.26 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 2.18 | 1.09 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.04 | 6/9/2026 4:00:11 PM EST | |||
| 200.00 | 0.00 | 1.92 | 0.96 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 6/9/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 1.87 | 0.94 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | -0.02 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 1.99 | 1.00 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | -0.03 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.03 | 0.00 | -0.11 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 220.00 | 0.30 | 2.19 | 1.25 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.04 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 225.00 | 0.01 | 2.10 | 1.06 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | -0.06 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 230.00 | 0.45 | 1.56 | 1.01 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.64 | -0.06 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 235.00 | 0.61 | 2.70 | 1.66 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.08 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 240.00 | 0.93 | 2.46 | 1.70 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.09 | 0.00 | -0.19 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 245.00 | 1.13 | 2.84 | 1.99 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | -0.11 | 0.00 | -0.21 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 250.00 | 1.70 | 3.35 | 2.53 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.58 | -0.14 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 255.00 | 2.48 | 4.20 | 3.34 | 3.97 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.17 | 0.01 | -0.25 | 6/5/2026 | 6/9/2026 4:00:11 PM EST |
| 260.00 | 3.55 | 5.30 | 4.43 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.54 | -0.20 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 265.00 | 5.05 | 6.70 | 5.88 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.53 | -0.24 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 270.00 | 6.55 | 8.60 | 7.58 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.55 | -0.28 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 275.00 | 8.40 | 10.75 | 9.58 | 7.39 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.53 | -0.33 | 0.01 | -0.32 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 280.00 | 10.70 | 13.40 | 12.05 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.53 | -0.38 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 285.00 | 13.15 | 15.35 | 14.25 | 20.05 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.52 | -0.43 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 290.00 | 15.95 | 18.35 | 17.15 | 22.65 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.54 | -0.49 | 0.01 | -0.33 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 295.00 | 19.05 | 21.40 | 20.23 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.54 | -0.54 | 0.01 | -0.33 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 300.00 | 22.35 | 24.90 | 23.63 | 26.52 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.54 | -0.59 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 305.00 | 25.40 | 28.50 | 26.95 | 23.64 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.54 | -0.64 | 0.01 | -0.31 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 310.00 | 29.10 | 32.00 | 30.55 | 33.97 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.53 | -0.69 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 315.00 | 33.05 | 35.85 | 34.45 | 21.65 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.52 | -0.73 | 0.01 | -0.27 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 320.00 | 37.35 | 40.00 | 38.68 | 37.72 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.53 | -0.77 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 325.00 | 41.25 | 44.30 | 42.78 | 28.10 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.52 | -0.80 | 0.01 | -0.22 | 6/3/2026 | 6/9/2026 4:00:11 PM EST |
| 330.00 | 45.65 | 48.75 | 47.20 | 47.00 | 0.00 | 0.00% | 0.14 | 0 | 250 | 0.52 | -0.83 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 335.00 | 50.15 | 53.20 | 51.68 | % | 0.15 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.18 | 6/9/2026 4:00:11 PM EST | |||
| 340.00 | 54.75 | 57.75 | 56.25 | % | 0.17 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.16 | 6/9/2026 4:00:11 PM EST | |||
| 345.00 | 59.40 | 62.40 | 60.90 | % | 0.18 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.14 | 6/9/2026 4:00:11 PM EST | |||
| 350.00 | 64.15 | 67.15 | 65.65 | % | 0.19 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.12 | 6/9/2026 4:00:11 PM EST | |||
| 355.00 | 68.95 | 71.95 | 70.45 | % | 0.20 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.11 | 6/9/2026 4:00:11 PM EST | |||
| 360.00 | 73.75 | 76.75 | 75.25 | % | 0.21 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.09 | 6/9/2026 4:00:11 PM EST | |||
| 365.00 | 78.65 | 81.40 | 80.03 | 85.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.72 | -0.95 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:11 PM EST |
| 370.00 | 83.50 | 86.60 | 85.05 | % | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.07 | 6/9/2026 4:00:11 PM EST | |||
| 375.00 | 88.55 | 91.45 | 90.00 | % | 0.24 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.05 | 6/9/2026 4:00:11 PM EST | |||
| 380.00 | 93.35 | 96.50 | 94.93 | % | 0.25 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 6/9/2026 4:00:11 PM EST | |||
| 385.00 | 98.30 | 101.40 | 99.85 | % | 0.26 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 6/9/2026 4:00:11 PM EST | |||
| 390.00 | 103.25 | 106.50 | 104.88 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 6/9/2026 4:00:11 PM EST | |||
| 395.00 | 108.20 | 111.60 | 109.90 | % | 0.28 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 6/9/2026 4:00:11 PM EST | |||
| 400.00 | 113.20 | 116.35 | 114.78 | 110.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:11 PM EST |
| 405.00 | 118.20 | 121.60 | 119.90 | 89.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 5/27/2026 | 6/9/2026 4:00:11 PM EST |
| 410.00 | 123.20 | 126.55 | 124.88 | % | 0.30 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 415.00 | 128.20 | 131.50 | 129.85 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 420.00 | 133.20 | 136.45 | 134.83 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 425.00 | 138.30 | 141.50 | 139.90 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:11 PM EST | |||
| 430.00 | 143.20 | 146.50 | 144.85 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 440.00 | 153.20 | 156.60 | 154.90 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 445.00 | 158.20 | 162.00 | 160.10 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 450.00 | 163.20 | 166.60 | 164.90 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 455.00 | 168.20 | 171.55 | 169.88 | % | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 460.00 | 173.20 | 176.50 | 174.85 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 465.00 | 178.20 | 181.50 | 179.85 | 157.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:11 PM EST |
| 470.00 | 183.20 | 186.40 | 184.80 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 475.00 | 188.20 | 191.50 | 189.85 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 480.00 | 193.20 | 196.60 | 194.90 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 485.00 | 198.15 | 201.55 | 199.85 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 490.00 | 203.20 | 206.55 | 204.88 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST | |||
| 495.00 | 208.15 | 211.65 | 209.90 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:11 PM EST |