Options Chain for TEXAS INSTRS INC COM (TXN) - $285.48 as of 6/29/2026 9:21:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 124.00 | 127.60 | 125.80 | % | 0.79 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 165.00 | 119.10 | 122.10 | 120.60 | % | 0.73 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 170.00 | 114.10 | 117.20 | 115.65 | % | 0.68 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 175.00 | 109.15 | 112.20 | 110.68 | 109.75 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 180.00 | 104.15 | 107.25 | 105.70 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 185.00 | 99.15 | 102.25 | 100.70 | 99.95 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 190.00 | 94.15 | 97.35 | 95.75 | 94.05 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 195.00 | 89.80 | 92.15 | 90.98 | 89.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 200.00 | 84.20 | 87.25 | 85.73 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 205.00 | 79.25 | 82.30 | 80.78 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 210.00 | 74.30 | 77.55 | 75.93 | 90.95 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.21 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/29/2026 4:00:04 PM EST |
| 215.00 | 69.35 | 72.55 | 70.95 | 101.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/29/2026 4:00:04 PM EST |
| 220.00 | 64.40 | 67.55 | 65.98 | 86.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.03 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 225.00 | 59.55 | 62.50 | 61.03 | % | 0.27 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.07 | 6/29/2026 4:00:04 PM EST | |||
| 230.00 | 54.55 | 57.60 | 56.08 | 61.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.13 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 235.00 | 49.70 | 52.90 | 51.30 | 67.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.16 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 240.00 | 44.85 | 48.05 | 46.45 | 55.15 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.84 | 0.96 | 0.00 | -0.19 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 242.50 | 42.50 | 45.60 | 44.05 | % | 0.18 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.21 | 6/29/2026 4:00:04 PM EST | |||
| 245.00 | 40.10 | 43.20 | 41.65 | % | 0.17 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.24 | 6/29/2026 4:00:04 PM EST | |||
| 247.50 | 37.75 | 40.85 | 39.30 | % | 0.16 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.26 | 6/29/2026 4:00:04 PM EST | |||
| 250.00 | 35.50 | 38.55 | 37.03 | 62.76 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.62 | 0.92 | 0.01 | -0.29 | 6/15/2026 | 6/29/2026 4:00:04 PM EST |
| 252.50 | 33.15 | 36.30 | 34.73 | % | 0.14 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.31 | 6/29/2026 4:00:04 PM EST | |||
| 255.00 | 30.85 | 34.10 | 32.48 | 52.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.60 | 0.88 | 0.01 | -0.34 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 257.50 | 28.65 | 31.85 | 30.25 | % | 0.12 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.37 | 6/29/2026 4:00:04 PM EST | |||
| 260.00 | 26.50 | 29.70 | 28.10 | 26.53 | -22.17 | -45.53% | 0.11 | 10 | 2 | 0.59 | 0.84 | 0.01 | -0.40 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 262.50 | 24.45 | 27.55 | 26.00 | 24.53 | % | 0.10 | 10 | 0 | 0.58 | 0.82 | 0.01 | -0.42 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 265.00 | 22.75 | 25.55 | 24.15 | 48.71 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | 0.79 | 0.01 | -0.45 | 5/29/2026 | 6/29/2026 4:00:04 PM EST |
| 267.50 | 20.80 | 23.50 | 22.15 | % | 0.08 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.47 | 6/29/2026 4:00:04 PM EST | |||
| 270.00 | 19.00 | 20.90 | 19.95 | % | 0.07 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.49 | 6/29/2026 4:00:04 PM EST | |||
| 272.50 | 17.20 | 19.90 | 18.55 | 24.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | 0.70 | 0.01 | -0.51 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 275.00 | 15.60 | 17.80 | 16.70 | 17.23 | -11.67 | -40.39% | 0.06 | 6 | 1 | 0.56 | 0.67 | 0.01 | -0.52 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 277.50 | 14.05 | 16.55 | 15.30 | 17.15 | % | 0.06 | 4 | 0 | 0.56 | 0.63 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 280.00 | 12.60 | 14.50 | 13.55 | 12.18 | -2.32 | -16.00% | 0.05 | 44 | 47 | 0.55 | 0.60 | 0.01 | -0.54 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 282.50 | 11.20 | 13.50 | 12.35 | 33.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.56 | 0.01 | -0.54 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 285.00 | 9.95 | 11.75 | 10.85 | 10.80 | -1.02 | -8.63% | 0.04 | 9 | 7 | 0.54 | 0.52 | 0.01 | -0.54 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 287.50 | 8.70 | 10.55 | 9.63 | 15.71 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.54 | 0.49 | 0.01 | -0.54 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 290.00 | 7.55 | 9.45 | 8.50 | 10.36 | -16.64 | -61.63% | 0.03 | 4 | 6 | 0.54 | 0.45 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 292.50 | 6.55 | 8.45 | 7.50 | 9.63 | +0.63 | +7.00% | 0.03 | 6 | 5 | 0.54 | 0.41 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 295.00 | 5.60 | 7.55 | 6.58 | 6.50 | -0.40 | -5.80% | 0.02 | 18 | 15 | 0.53 | 0.38 | 0.01 | -0.50 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 297.50 | 4.80 | 6.30 | 5.55 | 5.69 | -6.44 | -53.10% | 0.02 | 6 | 41 | 0.52 | 0.34 | 0.01 | -0.48 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 300.00 | 4.05 | 5.55 | 4.80 | 4.75 | -11.35 | -70.50% | 0.02 | 15 | 13 | 0.52 | 0.31 | 0.01 | -0.45 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 302.50 | 3.40 | 5.30 | 4.35 | 4.18 | -6.22 | -59.81% | 0.01 | 5 | 3 | 0.53 | 0.28 | 0.01 | -0.43 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 305.00 | 2.95 | 4.20 | 3.58 | 3.65 | -1.28 | -25.97% | 0.01 | 25 | 80 | 0.52 | 0.25 | 0.01 | -0.40 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 307.50 | 2.38 | 4.20 | 3.29 | 4.35 | -4.50 | -50.85% | 0.01 | 312 | 2 | 0.53 | 0.22 | 0.01 | -0.37 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 310.00 | 1.86 | 3.65 | 2.76 | 3.00 | -1.16 | -27.89% | 0.01 | 4 | 17 | 0.53 | 0.19 | 0.01 | -0.34 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 312.50 | 1.96 | 2.79 | 2.38 | 2.89 | -10.21 | -77.94% | 0.01 | 2 | 3 | 0.53 | 0.17 | 0.01 | -0.31 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 315.00 | 1.14 | 2.73 | 1.94 | 2.58 | -1.99 | -43.55% | 0.01 | 4 | 39 | 0.52 | 0.15 | 0.01 | -0.28 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 317.50 | 1.45 | 2.40 | 1.93 | 2.43 | -2.99 | -55.17% | 0.01 | 8 | 2 | 0.55 | 0.13 | 0.01 | -0.26 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 320.00 | 1.30 | 1.82 | 1.56 | 1.70 | -2.60 | -60.47% | 0.00 | 421 | 301 | 0.54 | 0.11 | 0.01 | -0.23 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 322.50 | 0.95 | 1.55 | 1.25 | 1.35 | -4.55 | -77.12% | 0.00 | 1 | 2 | 0.54 | 0.09 | 0.01 | -0.20 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 325.00 | 0.76 | 1.46 | 1.11 | 1.30 | -1.43 | -52.39% | 0.00 | 43 | 13 | 0.54 | 0.08 | 0.01 | -0.18 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 327.50 | 0.74 | 1.63 | 1.19 | 1.06 | -3.26 | -75.47% | 0.00 | 1 | 1 | 0.57 | 0.07 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 330.00 | 0.64 | 1.44 | 1.04 | 0.99 | -0.87 | -46.78% | 0.00 | 7 | 34 | 0.58 | 0.06 | 0.00 | -0.14 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 332.50 | 0.30 | 1.39 | 0.85 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.05 | 0.00 | -0.12 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 335.00 | 0.40 | 0.88 | 0.64 | 0.76 | -0.70 | -47.95% | 0.00 | 41 | 55 | 0.56 | 0.04 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 337.50 | 0.01 | 1.37 | 0.69 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.03 | 0.00 | -0.09 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 340.00 | 0.01 | 1.35 | 0.68 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.53 | 0.03 | 0.00 | -0.07 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 342.50 | 0.00 | 1.82 | 0.91 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.02 | 0.00 | -0.07 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 1.68 | 0.84 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.02 | 0.00 | -0.06 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 347.50 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.05 | 6/29/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 1.93 | 0.97 | 0.44 | -0.57 | -56.44% | 0.00 | 1 | 40 | 0.88 | 0.01 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 352.50 | 0.00 | 0.74 | 0.37 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.01 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 2.07 | 1.04 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.93 | 0.01 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 357.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.02 | 6/29/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.19 | 0.60 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.01 | 0.00 | -0.02 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 362.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 365.00 | 0.00 | 1.69 | 0.85 | 0.02 | -4.33 | -99.54% | 0.00 | 6 | 22 | 0.97 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 367.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 1.55 | 0.78 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 372.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 375.00 | 0.00 | 1.46 | 0.73 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:04 PM EST |
| 377.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 382.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 385.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 387.50 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.15 | 0.58 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 1.40 | 0.70 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 2.14 | 1.07 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 1.80 | 0.90 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 1.74 | 0.87 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 1.99 | 1.00 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.08 | -80.00% | 0.00 | 14 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.44 | 0.22 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.18 | 1.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 2.22 | 1.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/29/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.03 | +17.65% | 0.00 | 2 | 7 | 0.83 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.19 | 1.10 | 0.29 | +0.19 | +190.00% | 0.00 | 1 | 4 | 1.06 | -0.01 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 230.00 | 0.24 | 0.78 | 0.51 | 0.53 | +0.10 | +23.26% | 0.00 | 5 | 20 | 0.70 | -0.01 | 0.00 | -0.13 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 235.00 | 0.06 | 1.50 | 0.78 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | -0.02 | 0.00 | -0.16 | 6/22/2026 | 6/29/2026 4:00:04 PM EST |
| 240.00 | 0.44 | 1.21 | 0.83 | 0.86 | +0.11 | +14.67% | 0.00 | 2 | 26 | 0.65 | -0.04 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 242.50 | 0.70 | 1.37 | 1.04 | 1.02 | % | 0.00 | 1 | 0 | 0.65 | -0.04 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 245.00 | 0.84 | 1.50 | 1.17 | 0.88 | +0.19 | +27.54% | 0.00 | 6 | 6 | 0.64 | -0.06 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 247.50 | 0.80 | 1.68 | 1.24 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.26 | 6/29/2026 4:00:04 PM EST | |||
| 250.00 | 1.07 | 1.58 | 1.33 | 1.96 | +1.16 | +145.00% | 0.01 | 3 | 31 | 0.60 | -0.08 | 0.01 | -0.29 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 252.50 | 1.17 | 2.08 | 1.63 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.10 | 0.01 | -0.31 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 255.00 | 1.34 | 2.23 | 1.79 | 1.57 | +0.82 | +109.34% | 0.01 | 30 | 10 | 0.58 | -0.12 | 0.01 | -0.34 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 257.50 | 1.54 | 2.55 | 2.05 | 2.13 | +1.25 | +142.05% | 0.01 | 2,512 | 2 | 0.56 | -0.14 | 0.01 | -0.37 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 260.00 | 1.90 | 2.80 | 2.35 | 2.07 | -0.47 | -18.51% | 0.01 | 13 | 44 | 0.56 | -0.16 | 0.01 | -0.40 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 262.50 | 2.18 | 3.20 | 2.69 | 2.48 | % | 0.01 | 25 | 0 | 0.54 | -0.18 | 0.01 | -0.42 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 265.00 | 2.56 | 3.80 | 3.18 | 2.98 | -1.89 | -38.81% | 0.01 | 151 | 8 | 0.54 | -0.21 | 0.01 | -0.45 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 267.50 | 3.35 | 4.95 | 4.15 | 3.40 | -2.85 | -45.60% | 0.02 | 15 | 10 | 0.56 | -0.24 | 0.01 | -0.47 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 270.00 | 4.05 | 5.60 | 4.83 | 5.39 | +2.79 | +107.31% | 0.02 | 24 | 64 | 0.56 | -0.27 | 0.01 | -0.49 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 272.50 | 4.20 | 6.35 | 5.28 | 6.20 | % | 0.02 | 93 | 0 | 0.54 | -0.30 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 275.00 | 5.55 | 7.15 | 6.35 | 7.10 | -1.75 | -19.78% | 0.02 | 73 | 93 | 0.55 | -0.33 | 0.01 | -0.52 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 277.50 | 6.50 | 8.10 | 7.30 | 6.64 | -3.46 | -34.26% | 0.03 | 32 | 22 | 0.55 | -0.37 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 280.00 | 7.40 | 9.10 | 8.25 | 8.00 | -3.00 | -27.28% | 0.03 | 97 | 210 | 0.55 | -0.40 | 0.01 | -0.54 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 282.50 | 8.50 | 10.05 | 9.28 | 10.29 | -2.65 | -20.48% | 0.03 | 1 | 30 | 0.54 | -0.44 | 0.01 | -0.54 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 285.00 | 9.60 | 11.40 | 10.50 | 10.35 | -3.50 | -25.28% | 0.04 | 12 | 93 | 0.54 | -0.48 | 0.01 | -0.54 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 287.50 | 10.85 | 12.65 | 11.75 | 15.72 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.53 | -0.51 | 0.01 | -0.54 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 290.00 | 12.15 | 14.10 | 13.13 | 13.83 | -2.62 | -15.93% | 0.05 | 17 | 122 | 0.53 | -0.55 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 292.50 | 13.60 | 15.65 | 14.63 | % | 0.05 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.51 | 6/29/2026 4:00:04 PM EST | |||
| 295.00 | 15.30 | 17.25 | 16.28 | 15.25 | +3.30 | +27.62% | 0.06 | 1 | 37 | 0.53 | -0.62 | 0.01 | -0.50 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 297.50 | 16.25 | 18.95 | 17.60 | 15.62 | +2.12 | +15.71% | 0.06 | 1 | 5 | 0.51 | -0.66 | 0.01 | -0.48 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 300.00 | 18.10 | 20.80 | 19.45 | 17.38 | +3.98 | +29.71% | 0.06 | 6 | 19 | 0.51 | -0.69 | 0.01 | -0.45 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 302.50 | 19.95 | 22.75 | 21.35 | 21.25 | +7.20 | +51.25% | 0.07 | 2 | 7 | 0.51 | -0.72 | 0.01 | -0.43 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 305.00 | 21.75 | 24.60 | 23.18 | 22.45 | +4.61 | +25.85% | 0.08 | 1 | 24 | 0.50 | -0.75 | 0.01 | -0.40 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 307.50 | 23.75 | 26.55 | 25.15 | 19.49 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.50 | -0.78 | 0.01 | -0.37 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 310.00 | 25.70 | 28.60 | 27.15 | 25.83 | -5.52 | -17.61% | 0.09 | 1 | 263 | 0.48 | -0.81 | 0.01 | -0.34 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 312.50 | 27.65 | 30.70 | 29.18 | 22.75 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.61 | -0.83 | 0.01 | -0.31 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 315.00 | 29.95 | 32.85 | 31.40 | 32.10 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.65 | -0.85 | 0.01 | -0.28 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 317.50 | 32.00 | 35.10 | 33.55 | 14.17 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.62 | -0.87 | 0.01 | -0.26 | 6/25/2026 | 6/29/2026 4:00:04 PM EST |
| 320.00 | 34.40 | 37.30 | 35.85 | 34.58 | -1.91 | -5.24% | 0.11 | 1 | 13 | 0.69 | -0.89 | 0.01 | -0.23 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 322.50 | 36.60 | 39.65 | 38.13 | % | 0.12 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.20 | 6/29/2026 4:00:04 PM EST | |||
| 325.00 | 39.00 | 41.95 | 40.48 | 47.90 | +26.33 | +122.07% | 0.12 | 7 | 7 | 0.67 | -0.92 | 0.01 | -0.18 | 6/29/2026 | 6/29/2026 4:00:04 PM EST |
| 327.50 | 41.40 | 44.35 | 42.88 | 41.18 | % | 0.13 | 1 | 0 | 0.68 | -0.93 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:04 PM EST | |
| 330.00 | 43.65 | 46.70 | 45.18 | 28.97 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.65 | -0.94 | 0.00 | -0.14 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 332.50 | 45.95 | 49.10 | 47.53 | 32.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | -0.95 | 0.00 | -0.12 | 6/24/2026 | 6/29/2026 4:00:04 PM EST |
| 335.00 | 48.55 | 51.55 | 50.05 | % | 0.15 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.10 | 6/29/2026 4:00:04 PM EST | |||
| 337.50 | 50.95 | 54.00 | 52.48 | % | 0.16 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.09 | 6/29/2026 4:00:04 PM EST | |||
| 340.00 | 53.40 | 56.45 | 54.93 | % | 0.16 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.07 | 6/29/2026 4:00:04 PM EST | |||
| 342.50 | 55.90 | 58.85 | 57.38 | % | 0.17 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.07 | 6/29/2026 4:00:04 PM EST | |||
| 345.00 | 58.30 | 61.35 | 59.83 | % | 0.17 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.06 | 6/29/2026 4:00:04 PM EST | |||
| 347.50 | 60.90 | 63.80 | 62.35 | % | 0.18 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.05 | 6/29/2026 4:00:04 PM EST | |||
| 350.00 | 63.25 | 66.30 | 64.78 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 6/29/2026 4:00:04 PM EST | |||
| 352.50 | 65.80 | 68.75 | 67.28 | % | 0.19 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 6/29/2026 4:00:04 PM EST | |||
| 355.00 | 68.30 | 71.25 | 69.78 | 50.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.03 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 357.50 | 70.10 | 73.95 | 72.03 | % | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 6/29/2026 4:00:04 PM EST | |||
| 360.00 | 73.20 | 76.25 | 74.73 | % | 0.21 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 6/29/2026 4:00:04 PM EST | |||
| 362.50 | 75.85 | 78.75 | 77.30 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 365.00 | 78.15 | 81.25 | 79.70 | 59.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.96 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 367.50 | 80.80 | 83.75 | 82.28 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 370.00 | 83.10 | 86.25 | 84.68 | 51.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 6/29/2026 4:00:04 PM EST |
| 372.50 | 85.75 | 88.75 | 87.25 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:04 PM EST | |||
| 375.00 | 88.30 | 91.25 | 89.78 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 377.50 | 90.70 | 93.75 | 92.23 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 380.00 | 93.25 | 96.25 | 94.75 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 382.50 | 95.80 | 98.75 | 97.28 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 385.00 | 98.30 | 101.25 | 99.78 | 82.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:04 PM EST |
| 387.50 | 100.80 | 103.75 | 102.28 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 390.00 | 103.30 | 106.25 | 104.78 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 395.00 | 108.30 | 111.25 | 109.78 | 109.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 4:00:04 PM EST |
| 400.00 | 113.30 | 116.25 | 114.78 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 405.00 | 118.30 | 121.25 | 119.78 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 410.00 | 123.30 | 126.25 | 124.78 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 415.00 | 128.20 | 131.25 | 129.73 | 111.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 4:00:04 PM EST |
| 420.00 | 133.10 | 136.25 | 134.68 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 425.00 | 138.15 | 141.25 | 139.70 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 430.00 | 143.20 | 146.25 | 144.73 | 148.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:04 PM EST |
| 440.00 | 153.15 | 156.25 | 154.70 | 142.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:04 PM EST |
| 445.00 | 158.15 | 161.25 | 159.70 | 147.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:04 PM EST |
| 450.00 | 163.15 | 166.25 | 164.70 | 159.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:04 PM EST |
| 455.00 | 168.20 | 171.25 | 169.73 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 460.00 | 173.10 | 176.25 | 174.68 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 465.00 | 178.20 | 181.25 | 179.73 | % | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 470.00 | 183.10 | 186.25 | 184.68 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 475.00 | 188.30 | 191.25 | 189.78 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST | |||
| 480.00 | 193.15 | 196.25 | 194.70 | % | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:04 PM EST |