Options Chain for TEXAS INSTRS INC COM (TXN) - $303.50 as of 7/7/2026 10:39:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 217.00 | 220.30 | 218.65 | 222.00 | 0.00 | 0.00% | 2.57 | 0 | 7 | 4.15 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 90.00 | 212.05 | 215.35 | 213.70 | 204.15 | 0.00 | 0.00% | 2.37 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 95.00 | 207.00 | 210.30 | 208.65 | % | 2.20 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 100.00 | 201.95 | 205.30 | 203.63 | 194.20 | 0.00 | 0.00% | 2.04 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 105.00 | 197.05 | 200.30 | 198.68 | % | 1.89 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 110.00 | 192.05 | 195.35 | 193.70 | % | 1.76 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 115.00 | 187.05 | 190.35 | 188.70 | % | 1.64 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 120.00 | 182.10 | 185.40 | 183.75 | % | 1.53 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 125.00 | 177.10 | 180.35 | 178.73 | 168.95 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 130.00 | 172.10 | 175.35 | 173.73 | 183.25 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:11 PM EST |
| 135.00 | 167.00 | 170.35 | 168.68 | % | 1.25 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 140.00 | 162.00 | 165.40 | 163.70 | 144.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 145.00 | 157.05 | 160.55 | 158.80 | 149.50 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/6/2026 4:00:11 PM EST |
| 150.00 | 152.05 | 155.40 | 153.73 | 86.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/6/2026 4:00:11 PM EST |
| 155.00 | 147.15 | 149.95 | 148.55 | 60.06 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 7/6/2026 4:00:11 PM EST |
| 160.00 | 142.05 | 145.15 | 143.60 | 145.55 | 0.00 | 0.00% | 0.90 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 165.00 | 137.15 | 140.45 | 138.80 | % | 0.84 | 0 | 11 | 2.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 170.00 | 132.15 | 135.15 | 133.65 | 122.29 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/6/2026 4:00:11 PM EST |
| 175.00 | 127.20 | 130.00 | 128.60 | 120.00 | 0.00 | 0.00% | 0.73 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/6/2026 4:00:11 PM EST |
| 180.00 | 122.30 | 125.50 | 123.90 | 96.30 | 0.00 | 0.00% | 0.69 | 0 | 16 | 1.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 4:00:11 PM EST |
| 185.00 | 117.15 | 120.15 | 118.65 | 113.55 | 0.00 | 0.00% | 0.64 | 0 | 42 | 1.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 4:00:11 PM EST |
| 190.00 | 112.15 | 115.00 | 113.58 | 94.55 | 0.00 | 0.00% | 0.60 | 0 | 433 | 1.60 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 195.00 | 107.25 | 110.50 | 108.88 | 109.00 | 0.00 | 0.00% | 0.56 | 0 | 230 | 1.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 200.00 | 102.35 | 105.05 | 103.70 | 85.30 | 0.00 | 0.00% | 0.52 | 0 | 418 | 1.46 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 210.00 | 92.40 | 95.80 | 94.10 | 94.40 | 0.00 | 0.00% | 0.45 | 0 | 810 | 1.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 220.00 | 82.70 | 85.25 | 83.98 | 72.00 | 0.00 | 0.00% | 0.38 | 0 | 644 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 230.00 | 72.50 | 75.45 | 73.98 | 58.85 | 0.00 | 0.00% | 0.32 | 0 | 592 | 1.11 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 235.00 | 68.05 | 70.80 | 69.43 | % | 0.30 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 7/6/2026 4:00:11 PM EST | |||
| 240.00 | 62.80 | 65.75 | 64.28 | 65.35 | 0.00 | 0.00% | 0.27 | 0 | 755 | 1.01 | 0.98 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 245.00 | 58.25 | 61.25 | 59.75 | % | 0.24 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.10 | 7/6/2026 4:00:11 PM EST | |||
| 250.00 | 53.65 | 56.90 | 55.28 | 55.35 | 0.00 | 0.00% | 0.22 | 0 | 929 | 0.91 | 0.96 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 255.00 | 48.65 | 51.65 | 50.15 | % | 0.20 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.18 | 7/6/2026 4:00:11 PM EST | |||
| 260.00 | 44.15 | 46.80 | 45.48 | 33.29 | 0.00 | 0.00% | 0.17 | 0 | 420 | 0.69 | 0.92 | 0.00 | -0.23 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 265.00 | 39.80 | 42.30 | 41.05 | % | 0.15 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.29 | 7/6/2026 4:00:11 PM EST | |||
| 270.00 | 35.20 | 37.95 | 36.58 | 36.89 | 0.00 | 0.00% | 0.14 | 0 | 324 | 0.68 | 0.86 | 0.01 | -0.34 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 275.00 | 31.00 | 34.25 | 32.63 | 37.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | 0.82 | 0.01 | -0.40 | 6/25/2026 | 7/6/2026 4:00:11 PM EST |
| 280.00 | 27.30 | 30.25 | 28.78 | 29.80 | 0.00 | 0.00% | 0.10 | 0 | 1,584 | 0.69 | 0.78 | 0.01 | -0.46 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 285.00 | 24.40 | 26.45 | 25.43 | 25.17 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.70 | 0.73 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 290.00 | 20.25 | 21.95 | 21.10 | 13.06 | 0.00 | 0.00% | 0.07 | 0 | 516 | 0.64 | 0.68 | 0.01 | -0.54 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 295.00 | 17.75 | 18.70 | 18.23 | 18.55 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.65 | 0.62 | 0.01 | -0.57 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 297.50 | 16.35 | 17.65 | 17.00 | 17.62 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.66 | 0.59 | 0.01 | -0.59 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 300.00 | 14.85 | 15.95 | 15.40 | 14.75 | 0.00 | 0.00% | 0.05 | 0 | 1,400 | 0.65 | 0.56 | 0.01 | -0.59 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 302.50 | 12.60 | 15.30 | 13.95 | 14.36 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.64 | 0.53 | 0.01 | -0.60 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 305.00 | 11.95 | 13.20 | 12.58 | 11.85 | 0.00 | 0.00% | 0.04 | 0 | 386 | 0.63 | 0.50 | 0.01 | -0.60 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 307.50 | 10.20 | 12.85 | 11.53 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.63 | 0.47 | 0.01 | -0.60 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 310.00 | 9.35 | 11.15 | 10.25 | 10.87 | 0.00 | 0.00% | 0.03 | 0 | 1,822 | 0.62 | 0.44 | 0.01 | -0.59 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 312.50 | 8.45 | 10.15 | 9.30 | 5.23 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.62 | 0.41 | 0.01 | -0.58 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 315.00 | 8.00 | 9.00 | 8.50 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.63 | 0.39 | 0.01 | -0.57 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 317.50 | 6.90 | 8.15 | 7.53 | 7.85 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.62 | 0.36 | 0.01 | -0.56 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 320.00 | 6.45 | 7.25 | 6.85 | 7.17 | 0.00 | 0.00% | 0.02 | 0 | 2,582 | 0.63 | 0.33 | 0.01 | -0.54 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 322.50 | 5.40 | 6.55 | 5.98 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.62 | 0.30 | 0.01 | -0.52 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 325.00 | 4.60 | 5.85 | 5.23 | 5.76 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.60 | 0.28 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 327.50 | 3.75 | 6.25 | 5.00 | 4.87 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.63 | 0.26 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 330.00 | 3.65 | 4.80 | 4.23 | 4.66 | 0.00 | 0.00% | 0.01 | 0 | 1,202 | 0.62 | 0.23 | 0.01 | -0.46 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 332.50 | 3.45 | 4.15 | 3.80 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.62 | 0.21 | 0.01 | -0.43 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 335.00 | 2.81 | 4.00 | 3.41 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.62 | 0.19 | 0.01 | -0.41 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 337.50 | 2.32 | 3.55 | 2.94 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | 0.17 | 0.01 | -0.38 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 340.00 | 1.98 | 3.30 | 2.64 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 1,092 | 0.62 | 0.16 | 0.01 | -0.36 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 342.50 | 1.80 | 3.20 | 2.50 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.14 | 0.01 | -0.33 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 345.00 | 1.43 | 3.05 | 2.24 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.64 | 0.13 | 0.01 | -0.31 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 350.00 | 1.10 | 2.00 | 1.55 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.62 | 0.10 | 0.01 | -0.26 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 355.00 | 0.93 | 1.54 | 1.24 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.63 | 0.08 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 360.00 | 0.75 | 1.10 | 0.93 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 796 | 0.63 | 0.06 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 365.00 | 0.54 | 1.14 | 0.84 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.65 | 0.05 | 0.00 | -0.15 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 370.00 | 0.37 | 0.84 | 0.61 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.65 | 0.04 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 375.00 | 0.18 | 1.56 | 0.87 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.03 | 0.00 | -0.09 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 380.00 | 0.02 | 0.97 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.63 | 0.02 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 385.00 | 0.09 | 0.55 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.01 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 0.71 | 0.36 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.81 | 0.01 | 0.00 | -0.04 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.03 | 7/6/2026 4:00:11 PM EST | |||
| 400.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.61 | 0.01 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 7/6/2026 4:00:11 PM EST | |||
| 410.00 | 0.00 | 2.19 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.17 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.10 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 2.14 | 1.07 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 10 | 3.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 13 | 3.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/6/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 1.02 | 0.51 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/6/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/6/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.82 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/6/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 638 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/6/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.59 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.42 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 210.00 | 0.10 | 0.40 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 220.00 | 0.11 | 0.40 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 230.00 | 0.23 | 0.78 | 0.51 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.86 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.04 | 7/6/2026 4:00:11 PM EST | |||
| 240.00 | 0.50 | 1.14 | 0.82 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 0.82 | -0.02 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 245.00 | 0.60 | 1.47 | 1.04 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.80 | -0.03 | 0.00 | -0.10 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 250.00 | 0.88 | 1.28 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3,014 | 0.75 | -0.04 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 255.00 | 1.12 | 1.75 | 1.44 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.74 | -0.06 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 260.00 | 1.36 | 1.73 | 1.55 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 0.69 | -0.08 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 265.00 | 1.96 | 2.70 | 2.33 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.70 | -0.11 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 270.00 | 2.32 | 2.86 | 2.59 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 2,456 | 0.66 | -0.14 | 0.01 | -0.34 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 275.00 | 3.35 | 3.90 | 3.63 | 3.71 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.67 | -0.18 | 0.01 | -0.40 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 280.00 | 4.35 | 5.00 | 4.68 | 4.99 | 0.00 | 0.00% | 0.02 | 0 | 1,267 | 0.66 | -0.22 | 0.01 | -0.46 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 285.00 | 4.75 | 6.35 | 5.55 | 5.79 | 0.00 | 0.00% | 0.02 | 0 | 473 | 0.63 | -0.27 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 290.00 | 7.05 | 7.85 | 7.45 | 7.55 | 0.00 | 0.00% | 0.03 | 0 | 560 | 0.64 | -0.32 | 0.01 | -0.54 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 295.00 | 8.30 | 9.80 | 9.05 | 8.85 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.62 | -0.38 | 0.01 | -0.57 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 297.50 | 9.85 | 10.75 | 10.30 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.63 | -0.41 | 0.01 | -0.59 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 300.00 | 10.90 | 12.05 | 11.48 | 11.43 | 0.00 | 0.00% | 0.04 | 0 | 1,027 | 0.63 | -0.44 | 0.01 | -0.59 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 302.50 | 11.90 | 13.00 | 12.45 | 12.07 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.62 | -0.47 | 0.01 | -0.60 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 305.00 | 12.95 | 14.50 | 13.73 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.62 | -0.50 | 0.01 | -0.60 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 307.50 | 14.50 | 15.70 | 15.10 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.62 | -0.53 | 0.01 | -0.60 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 310.00 | 15.35 | 17.00 | 16.18 | 15.78 | 0.00 | 0.00% | 0.05 | 0 | 350 | 0.60 | -0.56 | 0.01 | -0.59 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 312.50 | 17.45 | 18.80 | 18.13 | 16.35 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.62 | -0.58 | 0.01 | -0.58 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 315.00 | 19.00 | 20.25 | 19.63 | 19.40 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.61 | -0.61 | 0.01 | -0.57 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 317.50 | 20.70 | 22.35 | 21.53 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.63 | -0.64 | 0.01 | -0.56 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 320.00 | 22.40 | 23.35 | 22.88 | 23.19 | 0.00 | 0.00% | 0.07 | 0 | 530 | 0.61 | -0.67 | 0.01 | -0.54 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 322.50 | 23.10 | 26.30 | 24.70 | 24.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.61 | -0.70 | 0.01 | -0.52 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 325.00 | 25.20 | 28.10 | 26.65 | 26.80 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.61 | -0.72 | 0.01 | -0.50 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 327.50 | 27.35 | 30.05 | 28.70 | 27.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.74 | 0.01 | -0.48 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 330.00 | 29.80 | 32.00 | 30.90 | 35.40 | 0.00 | 0.00% | 0.09 | 0 | 607 | 0.63 | -0.77 | 0.01 | -0.46 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 332.50 | 31.20 | 34.05 | 32.63 | % | 0.10 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.43 | 7/6/2026 4:00:11 PM EST | |||
| 335.00 | 32.90 | 36.20 | 34.55 | 35.10 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.60 | -0.81 | 0.01 | -0.41 | 6/23/2026 | 7/6/2026 4:00:11 PM EST |
| 337.50 | 35.45 | 38.20 | 36.83 | % | 0.11 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.38 | 7/6/2026 4:00:11 PM EST | |||
| 340.00 | 37.75 | 40.50 | 39.13 | 38.20 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.62 | -0.84 | 0.01 | -0.36 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 342.50 | 40.15 | 42.30 | 41.23 | 40.08 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | -0.86 | 0.01 | -0.33 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 345.00 | 42.30 | 44.95 | 43.63 | 44.75 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.63 | -0.87 | 0.01 | -0.31 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 350.00 | 46.45 | 49.05 | 47.75 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.58 | -0.90 | 0.01 | -0.26 | 6/22/2026 | 7/6/2026 4:00:11 PM EST |
| 355.00 | 51.20 | 54.10 | 52.65 | 53.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -0.92 | 0.00 | -0.22 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 360.00 | 55.75 | 58.80 | 57.28 | 58.75 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.82 | -0.94 | 0.00 | -0.18 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 365.00 | 60.75 | 63.55 | 62.15 | 80.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | -0.95 | 0.00 | -0.15 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 370.00 | 65.05 | 68.30 | 66.68 | 60.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.86 | -0.96 | 0.00 | -0.12 | 6/25/2026 | 7/6/2026 4:00:11 PM EST |
| 375.00 | 69.95 | 73.35 | 71.65 | % | 0.19 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.09 | 7/6/2026 4:00:11 PM EST | |||
| 380.00 | 74.85 | 78.10 | 76.48 | 96.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.07 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 385.00 | 79.85 | 83.25 | 81.55 | % | 0.21 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.06 | 7/6/2026 4:00:11 PM EST | |||
| 390.00 | 85.10 | 88.00 | 86.55 | % | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.04 | 7/6/2026 4:00:11 PM EST | |||
| 395.00 | 89.90 | 93.10 | 91.50 | % | 0.23 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 7/6/2026 4:00:11 PM EST | |||
| 400.00 | 94.80 | 98.15 | 96.48 | 106.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 405.00 | 100.10 | 103.05 | 101.58 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 7/6/2026 4:00:11 PM EST | |||
| 410.00 | 104.80 | 108.00 | 106.40 | 107.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 420.00 | 115.10 | 117.80 | 116.45 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:11 PM EST | |||
| 430.00 | 124.80 | 127.85 | 126.33 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 440.00 | 134.75 | 138.00 | 136.38 | 131.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 4:00:11 PM EST |
| 450.00 | 145.10 | 148.05 | 146.58 | 139.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:11 PM EST |
| 460.00 | 154.80 | 158.10 | 156.45 | 176.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 465.00 | 159.80 | 163.15 | 161.48 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 470.00 | 164.80 | 168.00 | 166.40 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 475.00 | 169.80 | 173.15 | 171.48 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 480.00 | 174.80 | 178.10 | 176.45 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 485.00 | 179.80 | 183.05 | 181.43 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 490.00 | 184.80 | 188.10 | 186.45 | 201.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 495.00 | 189.90 | 192.90 | 191.40 | % | 0.39 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST |