Options Chain for TEXAS INSTRS INC COM (TXN) - $301.32 as of 7/9/2026 12:08:27 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 | 151.90 | 155.50 | 153.70 | 146.45 | 0.00 | 0.00% | 0.96 | 0 | 159 | 0.00 | 0.99 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 165.00 | 146.95 | 150.55 | 148.75 | % | 0.90 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 7/9/2026 11:59:08 AM EST | |||
| 170.00 | 142.00 | 145.60 | 143.80 | 124.90 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 7/9/2026 11:59:08 AM EST |
| 175.00 | 137.05 | 140.55 | 138.80 | 132.04 | 0.00 | 0.00% | 0.79 | 0 | 188 | 0.00 | 0.99 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 180.00 | 132.40 | 135.65 | 134.03 | % | 0.74 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.05 | 7/9/2026 11:59:08 AM EST | |||
| 185.00 | 127.15 | 130.75 | 128.95 | 114.25 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.05 | 7/1/2026 | 7/9/2026 11:59:08 AM EST |
| 190.00 | 122.20 | 125.80 | 124.00 | 111.55 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.06 | 6/12/2026 | 7/9/2026 11:59:08 AM EST |
| 195.00 | 117.35 | 120.95 | 119.15 | 113.88 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.08 | 0.99 | 0.00 | -0.07 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 200.00 | 112.40 | 115.60 | 114.00 | 107.80 | 0.00 | 0.00% | 0.57 | 0 | 20 | 0.59 | 0.98 | 0.00 | -0.08 | 6/17/2026 | 7/9/2026 11:59:08 AM EST |
| 205.00 | 107.55 | 111.15 | 109.35 | 87.55 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.00 | 0.97 | 0.00 | -0.12 | 7/2/2026 | 7/9/2026 11:59:08 AM EST |
| 210.00 | 102.70 | 106.30 | 104.50 | % | 0.50 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.13 | 7/9/2026 11:59:08 AM EST | |||
| 215.00 | 97.90 | 101.45 | 99.68 | % | 0.46 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.14 | 7/9/2026 11:59:08 AM EST | |||
| 220.00 | 93.10 | 96.65 | 94.88 | 95.82 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.74 | 0.96 | 0.00 | -0.15 | 6/23/2026 | 7/9/2026 11:59:08 AM EST |
| 225.00 | 88.30 | 91.75 | 90.03 | 106.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.63 | 0.95 | 0.00 | -0.17 | 6/22/2026 | 7/9/2026 11:59:08 AM EST |
| 230.00 | 83.60 | 87.15 | 85.38 | 66.97 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.71 | 0.95 | 0.00 | -0.19 | 7/2/2026 | 7/9/2026 11:59:08 AM EST |
| 235.00 | 78.85 | 82.50 | 80.68 | % | 0.34 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.20 | 7/9/2026 11:59:08 AM EST | |||
| 240.00 | 74.30 | 77.10 | 75.70 | 61.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.79 | 0.93 | 0.00 | -0.22 | 6/26/2026 | 7/9/2026 11:59:08 AM EST |
| 245.00 | 69.70 | 73.00 | 71.35 | 50.50 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.64 | 0.91 | 0.00 | -0.25 | 7/2/2026 | 7/9/2026 11:59:08 AM EST |
| 250.00 | 65.25 | 68.30 | 66.78 | 42.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.73 | 0.90 | 0.00 | -0.27 | 6/29/2026 | 7/9/2026 11:59:08 AM EST |
| 255.00 | 60.85 | 63.80 | 62.33 | % | 0.24 | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.29 | 7/9/2026 11:59:08 AM EST | |||
| 260.00 | 56.60 | 60.20 | 58.40 | 50.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | 0.86 | 0.00 | -0.32 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 265.00 | 52.45 | 55.70 | 54.08 | 36.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | 0.84 | 0.00 | -0.35 | 7/2/2026 | 7/9/2026 11:59:08 AM EST |
| 270.00 | 48.45 | 51.50 | 49.98 | 34.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.73 | 0.82 | 0.00 | -0.38 | 7/2/2026 | 7/9/2026 11:59:08 AM EST |
| 275.00 | 44.60 | 47.55 | 46.08 | 38.30 | 0.00 | 0.00% | 0.17 | 0 | 255 | 0.73 | 0.79 | 0.00 | -0.41 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 280.00 | 41.35 | 43.45 | 42.40 | 42.00 | +17.10 | +68.68% | 0.15 | 2 | 8 | 0.73 | 0.76 | 0.01 | -0.43 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 285.00 | 37.40 | 39.90 | 38.65 | 39.20 | +16.00 | +68.97% | 0.14 | 12 | 73 | 0.73 | 0.73 | 0.01 | -0.46 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 290.00 | 34.10 | 36.55 | 35.33 | 23.20 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.73 | 0.70 | 0.01 | -0.48 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 295.00 | 30.95 | 33.80 | 32.38 | 32.11 | +13.84 | +75.76% | 0.11 | 26 | 9 | 0.72 | 0.66 | 0.01 | -0.49 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 300.00 | 27.95 | 30.00 | 28.98 | 28.00 | +3.55 | +14.52% | 0.10 | 33 | 67 | 0.73 | 0.63 | 0.01 | -0.50 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 305.00 | 25.15 | 27.30 | 26.23 | 26.61 | +8.11 | +43.84% | 0.09 | 11 | 149 | 0.74 | 0.60 | 0.01 | -0.51 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 310.00 | 22.60 | 25.05 | 23.83 | 24.05 | +6.05 | +33.62% | 0.08 | 13 | 22 | 0.73 | 0.56 | 0.01 | -0.52 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 315.00 | 20.25 | 22.50 | 21.38 | 21.26 | +2.46 | +13.09% | 0.07 | 3 | 8 | 0.73 | 0.53 | 0.01 | -0.52 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 320.00 | 18.30 | 20.15 | 19.23 | 18.73 | +3.08 | +19.69% | 0.06 | 24 | 1,557 | 0.73 | 0.49 | 0.01 | -0.51 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 325.00 | 16.10 | 18.45 | 17.28 | 13.85 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.73 | 0.46 | 0.01 | -0.50 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 330.00 | 14.60 | 16.15 | 15.38 | 15.43 | +2.54 | +19.71% | 0.05 | 19 | 99 | 0.72 | 0.42 | 0.01 | -0.49 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 335.00 | 12.65 | 14.45 | 13.55 | 11.26 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.72 | 0.39 | 0.01 | -0.48 | 7/6/2026 | 7/9/2026 11:59:08 AM EST |
| 340.00 | 11.50 | 12.40 | 11.95 | 12.08 | +1.91 | +18.79% | 0.04 | 14 | 77 | 0.72 | 0.36 | 0.01 | -0.46 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 345.00 | 9.85 | 11.45 | 10.65 | 11.60 | +5.69 | +96.28% | 0.03 | 12 | 43 | 0.72 | 0.32 | 0.01 | -0.44 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 350.00 | 9.05 | 10.25 | 9.65 | 9.50 | +1.45 | +18.02% | 0.03 | 13 | 19 | 0.71 | 0.29 | 0.01 | -0.42 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 355.00 | 7.30 | 9.00 | 8.15 | 8.26 | +1.66 | +25.16% | 0.02 | 1 | 48 | 0.71 | 0.27 | 0.01 | -0.39 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 360.00 | 6.60 | 8.05 | 7.33 | 6.15 | -0.10 | -1.60% | 0.02 | 3 | 26 | 0.72 | 0.24 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 365.00 | 5.75 | 7.10 | 6.43 | 7.07 | +2.27 | +47.30% | 0.02 | 3 | 9 | 0.72 | 0.22 | 0.01 | -0.35 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 370.00 | 5.00 | 6.30 | 5.65 | 6.20 | +1.95 | +45.89% | 0.02 | 2 | 66 | 0.71 | 0.19 | 0.00 | -0.33 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 375.00 | 4.55 | 5.65 | 5.10 | 5.40 | +1.70 | +45.95% | 0.01 | 16 | 54 | 0.73 | 0.17 | 0.00 | -0.30 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 380.00 | 4.20 | 5.00 | 4.60 | 4.70 | +1.35 | +40.30% | 0.01 | 6 | 15 | 0.73 | 0.16 | 0.00 | -0.28 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 385.00 | 2.82 | 4.75 | 3.79 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.14 | 0.00 | -0.26 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 390.00 | 3.25 | 4.25 | 3.75 | 3.70 | +0.84 | +29.38% | 0.01 | 4 | 5 | 0.75 | 0.13 | 0.00 | -0.25 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 395.00 | 3.00 | 3.40 | 3.20 | 3.85 | +1.65 | +75.00% | 0.01 | 1 | 4 | 0.79 | 0.11 | 0.00 | -0.23 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 400.00 | 2.78 | 2.93 | 2.86 | 2.88 | +0.93 | +47.70% | 0.01 | 5,793 | 4 | 0.76 | 0.10 | 0.00 | -0.21 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 405.00 | 2.04 | 3.00 | 2.52 | 2.50 | +0.62 | +32.98% | 0.01 | 66 | 5 | 0.75 | 0.09 | 0.00 | -0.19 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 410.00 | 1.86 | 2.60 | 2.23 | 2.05 | -0.80 | -28.07% | 0.01 | 19 | 10 | 0.76 | 0.08 | 0.00 | -0.18 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 415.00 | 1.60 | 2.50 | 2.05 | 1.99 | -0.57 | -22.27% | 0.00 | 3 | 2 | 0.76 | 0.07 | 0.00 | -0.17 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 420.00 | 1.40 | 2.21 | 1.81 | 1.70 | +0.36 | +26.87% | 0.00 | 6 | 4 | 0.76 | 0.07 | 0.00 | -0.16 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 425.00 | 0.70 | 2.05 | 1.38 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.06 | 0.00 | -0.15 | 6/17/2026 | 7/9/2026 11:59:08 AM EST |
| 430.00 | 0.60 | 1.76 | 1.18 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.05 | 0.00 | -0.14 | 7/6/2026 | 7/9/2026 11:59:08 AM EST |
| 440.00 | 0.80 | 2.06 | 1.43 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.04 | 0.00 | -0.10 | 7/6/2026 | 7/9/2026 11:59:08 AM 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 7/9/2026 11:59:08 AM EST | |||
| 165.00 | 0.00 | 1.34 | 0.67 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.00 | -0.01 | 0.00 | -0.03 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 170.00 | 0.00 | 2.22 | 1.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | -0.01 | 0.00 | -0.03 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.99 | -0.01 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 180.00 | 0.00 | 2.38 | 1.19 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.99 | -0.01 | 0.00 | -0.05 | 7/6/2026 | 7/9/2026 11:59:08 AM EST |
| 185.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.05 | 7/9/2026 11:59:08 AM EST | |||
| 190.00 | 0.00 | 2.42 | 1.21 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | -0.01 | 0.00 | -0.06 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 195.00 | 0.00 | 1.18 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | -0.01 | 0.00 | -0.07 | 6/22/2026 | 7/9/2026 11:59:08 AM EST |
| 200.00 | 0.00 | 1.58 | 0.79 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | -0.02 | 0.00 | -0.08 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 205.00 | 0.00 | 2.83 | 1.42 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.06 | -0.03 | 0.00 | -0.12 | 7/6/2026 | 7/9/2026 11:59:08 AM EST |
| 210.00 | 0.00 | 2.86 | 1.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | -0.03 | 0.00 | -0.13 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 215.00 | 0.35 | 3.05 | 1.70 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.04 | -0.03 | 0.00 | -0.14 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 220.00 | 1.10 | 3.25 | 2.18 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.03 | -0.04 | 0.00 | -0.15 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 225.00 | 0.81 | 2.06 | 1.44 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.85 | -0.05 | 0.00 | -0.17 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 230.00 | 1.33 | 2.37 | 1.85 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.87 | -0.05 | 0.00 | -0.19 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 235.00 | 1.72 | 2.71 | 2.22 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | -0.06 | 0.00 | -0.20 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 240.00 | 1.79 | 3.95 | 2.87 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.87 | -0.07 | 0.00 | -0.22 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 245.00 | 2.59 | 3.65 | 3.12 | 3.46 | -2.54 | -42.34% | 0.01 | 1 | 31 | 0.83 | -0.09 | 0.00 | -0.25 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 250.00 | 2.92 | 4.65 | 3.79 | 4.00 | -2.50 | -38.47% | 0.02 | 2 | 13 | 0.83 | -0.10 | 0.00 | -0.27 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 255.00 | 3.50 | 6.20 | 4.85 | 7.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | -0.12 | 0.00 | -0.29 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 260.00 | 4.05 | 5.75 | 4.90 | 4.95 | -2.03 | -29.09% | 0.02 | 14 | 40 | 0.79 | -0.14 | 0.00 | -0.32 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 265.00 | 5.35 | 6.20 | 5.78 | 7.73 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.79 | -0.16 | 0.00 | -0.35 | 7/6/2026 | 7/9/2026 11:59:08 AM EST |
| 270.00 | 6.15 | 7.25 | 6.70 | 11.10 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.82 | -0.18 | 0.00 | -0.38 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 275.00 | 7.10 | 8.50 | 7.80 | 8.15 | -7.21 | -46.94% | 0.03 | 12 | 52 | 0.80 | -0.21 | 0.00 | -0.41 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 280.00 | 8.80 | 9.85 | 9.33 | 15.71 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.81 | -0.24 | 0.01 | -0.43 | 7/2/2026 | 7/9/2026 11:59:08 AM EST |
| 285.00 | 10.30 | 11.50 | 10.90 | 14.05 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.80 | -0.27 | 0.01 | -0.46 | 7/6/2026 | 7/9/2026 11:59:08 AM EST |
| 290.00 | 11.55 | 13.10 | 12.33 | 19.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.78 | -0.30 | 0.01 | -0.48 | 6/26/2026 | 7/9/2026 11:59:08 AM EST |
| 295.00 | 14.00 | 15.05 | 14.53 | 14.90 | -7.57 | -33.69% | 0.05 | 1 | 11 | 0.79 | -0.34 | 0.01 | -0.49 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 300.00 | 16.05 | 16.95 | 16.50 | 17.00 | -4.00 | -19.05% | 0.06 | 1 | 13 | 0.79 | -0.37 | 0.01 | -0.50 | 7/9/2026 | 7/9/2026 11:59:08 AM EST |
| 305.00 | 18.20 | 19.40 | 18.80 | 29.70 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.78 | -0.40 | 0.01 | -0.51 | 7/7/2026 | 7/9/2026 11:59:08 AM EST |
| 310.00 | 20.50 | 21.70 | 21.10 | 28.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.78 | -0.44 | 0.01 | -0.52 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 315.00 | 23.10 | 24.35 | 23.73 | 36.79 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.78 | -0.47 | 0.01 | -0.52 | 7/2/2026 | 7/9/2026 11:59:08 AM EST |
| 320.00 | 26.00 | 27.20 | 26.60 | 33.95 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.78 | -0.51 | 0.01 | -0.51 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 325.00 | 29.00 | 30.35 | 29.68 | 31.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.54 | 0.01 | -0.50 | 6/25/2026 | 7/9/2026 11:59:08 AM EST |
| 330.00 | 31.95 | 33.30 | 32.63 | 44.73 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.77 | -0.58 | 0.01 | -0.49 | 6/30/2026 | 7/9/2026 11:59:08 AM EST |
| 335.00 | 35.25 | 36.65 | 35.95 | 53.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.61 | 0.01 | -0.48 | 7/2/2026 | 7/9/2026 11:59:08 AM EST |
| 340.00 | 38.95 | 41.15 | 40.05 | 49.85 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.76 | -0.64 | 0.01 | -0.46 | 7/1/2026 | 7/9/2026 11:59:08 AM EST |
| 345.00 | 42.45 | 44.65 | 43.55 | 34.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.68 | 0.01 | -0.44 | 6/22/2026 | 7/9/2026 11:59:08 AM EST |
| 350.00 | 46.25 | 48.35 | 47.30 | 52.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.74 | -0.71 | 0.01 | -0.42 | 7/8/2026 | 7/9/2026 11:59:08 AM EST |
| 355.00 | 49.45 | 52.20 | 50.83 | 59.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | -0.73 | 0.01 | -0.39 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 360.00 | 53.65 | 56.20 | 54.93 | 63.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.74 | -0.76 | 0.01 | -0.37 | 7/6/2026 | 7/9/2026 11:59:08 AM EST |
| 365.00 | 57.95 | 60.25 | 59.10 | 67.45 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.74 | -0.78 | 0.01 | -0.35 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 370.00 | 61.35 | 64.70 | 63.03 | 71.65 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.72 | -0.81 | 0.00 | -0.33 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 375.00 | 65.90 | 68.80 | 67.35 | 71.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -0.83 | 0.00 | -0.30 | 6/16/2026 | 7/9/2026 11:59:08 AM EST |
| 380.00 | 70.40 | 73.20 | 71.80 | 80.45 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.72 | -0.84 | 0.00 | -0.28 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 385.00 | 74.50 | 77.65 | 76.08 | 85.45 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.74 | -0.86 | 0.00 | -0.26 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 390.00 | 79.50 | 82.20 | 80.85 | 82.55 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.73 | -0.87 | 0.00 | -0.25 | 6/25/2026 | 7/9/2026 11:59:08 AM EST |
| 395.00 | 83.55 | 86.85 | 85.20 | 94.45 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.72 | -0.89 | 0.00 | -0.23 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 400.00 | 88.40 | 91.45 | 89.93 | 99.05 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.71 | -0.90 | 0.00 | -0.21 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 405.00 | 93.00 | 96.30 | 94.65 | 103.70 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.69 | -0.91 | 0.00 | -0.19 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 410.00 | 97.75 | 100.90 | 99.33 | 108.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.72 | -0.92 | 0.00 | -0.18 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 415.00 | 102.35 | 105.60 | 103.98 | 113.25 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.70 | -0.93 | 0.00 | -0.17 | 6/24/2026 | 7/9/2026 11:59:08 AM EST |
| 420.00 | 107.30 | 110.60 | 108.95 | 116.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.72 | -0.93 | 0.00 | -0.16 | 6/17/2026 | 7/9/2026 11:59:08 AM EST |
| 425.00 | 112.00 | 115.55 | 113.78 | 116.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.70 | -0.94 | 0.00 | -0.15 | 6/16/2026 | 7/9/2026 11:59:08 AM EST |
| 430.00 | 116.75 | 120.25 | 118.50 | % | 0.28 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.14 | 7/9/2026 11:59:08 AM EST | |||
| 440.00 | 126.50 | 130.15 | 128.33 | 131.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.30 | -0.96 | 0.00 | -0.10 | 6/16/2026 | 7/9/2026 11:59:08 AM EST |