Options Chain for TEXAS INSTRS INC COM (TXN) - $271.30 as of 7/29/2026 9:48:34 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 | 109.45 | 113.30 | 111.38 | 131.79 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:05 PM EST |
| 165.00 | 104.45 | 108.30 | 106.38 | 136.65 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:05 PM EST |
| 170.00 | 99.45 | 103.30 | 101.38 | 131.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:05 PM EST |
| 175.00 | 94.45 | 98.30 | 96.38 | % | 0.55 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 180.00 | 89.50 | 93.30 | 91.40 | 96.87 | % | 0.51 | 1 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 185.00 | 84.40 | 88.30 | 86.35 | 107.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:05 PM EST |
| 190.00 | 79.45 | 83.30 | 81.38 | 96.75 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 195.00 | 74.45 | 78.35 | 76.40 | 107.70 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 200.00 | 69.45 | 73.35 | 71.40 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 205.00 | 64.40 | 68.35 | 66.38 | 78.20 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 210.00 | 59.40 | 63.35 | 61.38 | 93.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 215.00 | 54.50 | 58.40 | 56.45 | 90.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.03 | 7/6/2026 | 7/29/2026 4:00:05 PM EST |
| 220.00 | 49.60 | 53.50 | 51.55 | % | 0.23 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.06 | 7/29/2026 4:00:05 PM EST | |||
| 225.00 | 44.75 | 48.65 | 46.70 | 70.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 0.94 | 0.00 | -0.09 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 230.00 | 40.05 | 44.00 | 42.03 | 46.45 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.78 | 0.92 | 0.00 | -0.13 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 235.00 | 35.55 | 39.75 | 37.65 | 57.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.58 | 0.89 | 0.01 | -0.17 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 240.00 | 31.15 | 35.65 | 33.40 | 52.77 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.57 | 0.85 | 0.01 | -0.21 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 245.00 | 27.40 | 31.40 | 29.40 | 53.15 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.60 | 0.81 | 0.01 | -0.25 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 250.00 | 23.60 | 27.40 | 25.50 | 29.39 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.59 | 0.76 | 0.01 | -0.29 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 255.00 | 21.20 | 23.70 | 22.45 | 45.00 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.60 | 0.71 | 0.01 | -0.32 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 257.50 | 19.45 | 21.95 | 20.70 | % | 0.08 | 0 | 0 | 0.60 | 0.68 | 0.01 | -0.34 | 7/29/2026 4:00:05 PM EST | |||
| 260.00 | 17.75 | 20.20 | 18.98 | 17.29 | -5.49 | -24.10% | 0.07 | 3 | 16 | 0.59 | 0.65 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 262.50 | 16.15 | 18.70 | 17.43 | % | 0.07 | 0 | 0 | 0.58 | 0.62 | 0.01 | -0.36 | 7/29/2026 4:00:05 PM EST | |||
| 265.00 | 14.80 | 17.10 | 15.95 | 19.45 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.58 | 0.59 | 0.01 | -0.37 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 267.50 | 13.40 | 15.30 | 14.35 | % | 0.05 | 0 | 0 | 0.57 | 0.56 | 0.01 | -0.37 | 7/29/2026 4:00:05 PM EST | |||
| 270.00 | 11.85 | 13.85 | 12.85 | 15.50 | -7.10 | -31.42% | 0.05 | 150 | 50 | 0.56 | 0.53 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 272.50 | 10.60 | 13.05 | 11.83 | 16.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.50 | 0.01 | -0.38 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 275.00 | 9.85 | 11.30 | 10.58 | 15.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.56 | 0.47 | 0.01 | -0.38 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 277.50 | 8.55 | 10.65 | 9.60 | 13.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | 0.44 | 0.01 | -0.37 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 280.00 | 7.80 | 9.35 | 8.58 | 12.50 | -0.05 | -0.40% | 0.03 | 1 | 156 | 0.55 | 0.40 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 282.50 | 6.70 | 9.05 | 7.88 | 8.90 | -2.18 | -19.68% | 0.03 | 13 | 10 | 0.56 | 0.37 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 285.00 | 5.70 | 7.50 | 6.60 | 9.85 | -1.15 | -10.46% | 0.02 | 44 | 75 | 0.54 | 0.34 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 287.50 | 5.25 | 7.25 | 6.25 | % | 0.02 | 0 | 0 | 0.56 | 0.32 | 0.01 | -0.34 | 7/29/2026 4:00:05 PM EST | |||
| 290.00 | 4.40 | 6.75 | 5.58 | 7.98 | -0.92 | -10.34% | 0.02 | 14 | 48 | 0.56 | 0.29 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 292.50 | 4.20 | 5.50 | 4.85 | 6.95 | -1.05 | -13.13% | 0.02 | 4 | 2 | 0.55 | 0.26 | 0.01 | -0.31 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 295.00 | 3.45 | 4.90 | 4.18 | 6.19 | -0.66 | -9.64% | 0.01 | 1 | 60 | 0.54 | 0.24 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 297.50 | 2.55 | 4.50 | 3.53 | 3.88 | % | 0.01 | 2 | 0 | 0.52 | 0.21 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 300.00 | 2.75 | 3.75 | 3.25 | 3.38 | -1.48 | -30.46% | 0.01 | 2 | 42 | 0.54 | 0.19 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 302.50 | 1.87 | 3.15 | 2.51 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.24 | 7/29/2026 4:00:05 PM EST | |||
| 305.00 | 1.71 | 2.84 | 2.28 | 3.74 | -1.21 | -24.45% | 0.01 | 2 | 47 | 0.52 | 0.16 | 0.01 | -0.23 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 310.00 | 1.19 | 3.05 | 2.12 | 1.96 | -1.69 | -46.31% | 0.01 | 4 | 42 | 0.56 | 0.12 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 315.00 | 0.52 | 2.51 | 1.52 | 1.42 | -0.78 | -35.46% | 0.00 | 2 | 76 | 0.54 | 0.10 | 0.01 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 320.00 | 0.44 | 2.09 | 1.27 | 1.50 | -0.37 | -19.79% | 0.00 | 2 | 39 | 0.55 | 0.08 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 325.00 | 0.19 | 1.81 | 1.00 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.06 | 0.00 | -0.11 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 330.00 | 0.05 | 1.61 | 0.83 | 1.16 | -0.19 | -14.08% | 0.00 | 1 | 4 | 0.53 | 0.05 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 2.02 | 1.01 | 0.93 | -6.03 | -86.64% | 0.00 | 1 | 17 | 0.76 | 0.03 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 340.00 | 0.05 | 2.39 | 1.22 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.02 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 2.36 | 1.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.02 | 0.00 | -0.04 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 2.31 | 1.16 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.01 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 2.26 | 1.13 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 2.24 | 1.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 2.21 | 1.11 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 2.19 | 1.10 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 2.18 | 1.09 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 2.17 | 1.09 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 2.16 | 1.08 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 415.00 | 0.00 | 2.14 | 1.07 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.73 | 0.87 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 2.32 | 1.16 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.41 | 1.21 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.97 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 2.47 | 1.24 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7,045 | 0.91 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 220.00 | 0.01 | 1.77 | 0.89 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | -0.04 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 225.00 | 0.31 | 2.09 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | -0.06 | 0.00 | -0.09 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 230.00 | 0.69 | 2.45 | 1.57 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | -0.08 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 235.00 | 1.32 | 2.60 | 1.96 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.59 | -0.11 | 0.01 | -0.17 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 240.00 | 2.45 | 3.60 | 3.03 | 2.45 | +0.01 | +0.41% | 0.01 | 60 | 381 | 0.61 | -0.15 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 245.00 | 3.45 | 3.90 | 3.68 | 3.90 | +0.85 | +27.87% | 0.02 | 167 | 30 | 0.58 | -0.19 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 250.00 | 3.85 | 5.70 | 4.78 | 4.45 | +0.62 | +16.19% | 0.02 | 14 | 42 | 0.57 | -0.24 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 255.00 | 6.00 | 7.05 | 6.53 | 6.45 | +1.40 | +27.73% | 0.03 | 10 | 320 | 0.58 | -0.29 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 257.50 | 6.20 | 7.95 | 7.08 | 7.30 | +1.24 | +20.47% | 0.03 | 18 | 2 | 0.56 | -0.32 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 260.00 | 7.40 | 8.65 | 8.03 | 8.25 | +2.05 | +33.07% | 0.03 | 14 | 47 | 0.57 | -0.35 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 262.50 | 8.45 | 9.95 | 9.20 | 9.20 | +1.14 | +14.15% | 0.04 | 10 | 1 | 0.57 | -0.38 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 265.00 | 9.45 | 10.95 | 10.20 | 10.20 | +2.33 | +29.61% | 0.04 | 10 | 153 | 0.56 | -0.41 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 267.50 | 10.40 | 12.25 | 11.33 | 11.30 | % | 0.04 | 14 | 0 | 0.56 | -0.44 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 270.00 | 11.80 | 13.10 | 12.45 | 12.35 | +2.19 | +21.56% | 0.05 | 19 | 46 | 0.56 | -0.47 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 272.50 | 12.45 | 14.35 | 13.40 | 13.85 | % | 0.05 | 8 | 0 | 0.55 | -0.50 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 275.00 | 13.70 | 15.60 | 14.65 | 15.20 | +3.41 | +28.93% | 0.05 | 18 | 54 | 0.54 | -0.53 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 277.50 | 15.25 | 17.20 | 16.23 | 16.70 | +2.71 | +19.38% | 0.06 | 18 | 6 | 0.54 | -0.56 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 280.00 | 16.55 | 18.85 | 17.70 | 14.49 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.54 | -0.60 | 0.01 | -0.37 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 282.50 | 17.90 | 20.70 | 19.30 | 19.60 | % | 0.07 | 26 | 0 | 0.55 | -0.63 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 285.00 | 19.75 | 22.20 | 20.98 | 21.15 | +4.65 | +28.19% | 0.07 | 10 | 9 | 0.53 | -0.66 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 287.50 | 21.15 | 24.00 | 22.58 | 19.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.68 | 0.01 | -0.34 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 290.00 | 23.10 | 25.55 | 24.33 | 24.85 | +4.57 | +22.54% | 0.08 | 14 | 3 | 0.52 | -0.71 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 292.50 | 24.95 | 27.85 | 26.40 | % | 0.09 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.31 | 7/29/2026 4:00:05 PM EST | |||
| 295.00 | 26.85 | 29.85 | 28.35 | 21.91 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.53 | -0.76 | 0.01 | -0.29 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 297.50 | 28.60 | 32.50 | 30.55 | % | 0.10 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.28 | 7/29/2026 4:00:05 PM EST | |||
| 300.00 | 30.80 | 34.60 | 32.70 | 25.05 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.54 | -0.81 | 0.01 | -0.26 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 302.50 | 32.65 | 36.80 | 34.73 | % | 0.11 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.24 | 7/29/2026 4:00:05 PM EST | |||
| 305.00 | 34.85 | 38.95 | 36.90 | 29.45 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.51 | -0.84 | 0.01 | -0.23 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 310.00 | 39.35 | 42.95 | 41.15 | 34.00 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.46 | -0.88 | 0.01 | -0.19 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 315.00 | 43.80 | 47.90 | 45.85 | 36.75 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.72 | -0.90 | 0.01 | -0.16 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 320.00 | 48.50 | 52.60 | 50.55 | 36.25 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.74 | -0.92 | 0.00 | -0.14 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 325.00 | 53.25 | 57.35 | 55.30 | % | 0.17 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.11 | 7/29/2026 4:00:05 PM EST | |||
| 330.00 | 58.30 | 62.15 | 60.23 | 40.78 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.79 | -0.95 | 0.00 | -0.09 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 335.00 | 63.00 | 67.05 | 65.03 | 44.61 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.84 | -0.97 | 0.00 | -0.07 | 7/8/2026 | 7/29/2026 4:00:05 PM EST |
| 340.00 | 68.10 | 71.95 | 70.03 | 50.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.88 | -0.98 | 0.00 | -0.06 | 7/6/2026 | 7/29/2026 4:00:05 PM EST |
| 345.00 | 73.00 | 76.95 | 74.98 | % | 0.22 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 7/29/2026 4:00:05 PM EST | |||
| 350.00 | 78.00 | 81.85 | 79.93 | % | 0.23 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 7/29/2026 4:00:05 PM EST | |||
| 355.00 | 83.00 | 86.85 | 84.93 | % | 0.24 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 7/29/2026 4:00:05 PM EST | |||
| 360.00 | 88.00 | 91.80 | 89.90 | % | 0.25 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 7/29/2026 4:00:05 PM EST | |||
| 365.00 | 93.00 | 96.90 | 94.95 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:05 PM EST | |||
| 370.00 | 98.00 | 101.80 | 99.90 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:05 PM EST | |||
| 375.00 | 103.00 | 106.90 | 104.95 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:05 PM EST | |||
| 380.00 | 108.00 | 111.75 | 109.88 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 385.00 | 113.00 | 116.85 | 114.93 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 390.00 | 118.00 | 121.75 | 119.88 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 395.00 | 123.00 | 126.75 | 124.88 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 400.00 | 128.00 | 131.85 | 129.93 | 101.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:05 PM EST |
| 405.00 | 133.00 | 136.85 | 134.93 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 410.00 | 138.00 | 141.85 | 139.93 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 415.00 | 143.00 | 146.85 | 144.93 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 420.00 | 147.90 | 151.85 | 149.88 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 425.00 | 152.90 | 156.80 | 154.85 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 430.00 | 157.90 | 161.85 | 159.88 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 440.00 | 167.55 | 171.75 | 169.65 | % | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 445.00 | 172.55 | 176.75 | 174.65 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 450.00 | 177.55 | 181.75 | 179.65 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 455.00 | 182.60 | 186.75 | 184.68 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST |