Options Chain for TEXAS INSTRS INC COM (TXN) - $293.08 as of 7/3/2026 5:31:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 146.75 | 150.40 | 148.58 | % | 1.02 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 150.00 | 141.75 | 145.45 | 143.60 | 140.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 136.85 | 140.75 | 138.80 | % | 0.90 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 160.00 | 131.95 | 135.85 | 133.90 | % | 0.84 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 165.00 | 127.00 | 130.90 | 128.95 | % | 0.78 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 170.00 | 122.10 | 126.00 | 124.05 | 150.36 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.00 | 0.98 | 0.00 | -0.04 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 117.20 | 121.10 | 119.15 | 121.19 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.96 | 0.97 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 112.35 | 115.10 | 113.73 | 119.40 | 0.00 | 0.00% | 0.63 | 0 | 6 | 0.93 | 0.97 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 107.55 | 110.25 | 108.90 | 125.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 5/14/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 102.75 | 106.15 | 104.45 | 95.98 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.60 | 0.95 | 0.00 | -0.08 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 98.00 | 100.75 | 99.38 | 109.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.58 | 0.95 | 0.00 | -0.09 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 93.25 | 96.25 | 94.75 | 114.37 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.60 | 0.94 | 0.00 | -0.10 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 84.05 | 86.80 | 85.43 | 95.11 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.61 | 0.92 | 0.00 | -0.12 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 215.00 | 79.60 | 82.30 | 80.95 | % | 0.38 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.13 | 7/2/2026 4:00:00 PM EST | |||
| 220.00 | 75.15 | 77.90 | 76.53 | 82.84 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.61 | 0.90 | 0.00 | -0.14 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 225.00 | 71.40 | 73.55 | 72.48 | % | 0.32 | 0 | 0 | 0.63 | 0.88 | 0.00 | -0.15 | 7/2/2026 4:00:00 PM EST | |||
| 230.00 | 66.50 | 69.40 | 67.95 | 91.97 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.61 | 0.87 | 0.00 | -0.16 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 235.00 | 63.15 | 65.35 | 64.25 | 73.15 | +0.71 | +0.98% | 0.27 | 5 | 1 | 0.63 | 0.85 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 58.55 | 61.25 | 59.90 | 68.80 | +17.22 | +33.39% | 0.25 | 7 | 78 | 0.61 | 0.83 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 245.00 | 54.60 | 57.40 | 56.00 | 59.70 | -0.63 | -1.05% | 0.23 | 4 | 2 | 0.61 | 0.81 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 50.90 | 53.65 | 52.28 | 56.00 | +1.99 | +3.69% | 0.21 | 2 | 18 | 0.61 | 0.79 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 255.00 | 47.40 | 50.35 | 48.88 | 52.25 | -1.50 | -2.80% | 0.19 | 3 | 3 | 0.61 | 0.76 | 0.00 | -0.22 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 43.90 | 46.70 | 45.30 | 49.47 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.61 | 0.74 | 0.00 | -0.23 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 265.00 | 40.60 | 43.75 | 42.18 | 36.23 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.61 | 0.71 | 0.01 | -0.24 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 37.45 | 40.70 | 39.08 | 35.30 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.61 | 0.68 | 0.01 | -0.25 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 275.00 | 35.15 | 37.80 | 36.48 | 40.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.62 | 0.65 | 0.01 | -0.26 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 33.20 | 35.05 | 34.13 | 31.66 | -3.77 | -10.65% | 0.12 | 16 | 74 | 0.63 | 0.63 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 285.00 | 30.55 | 32.05 | 31.30 | 30.22 | -0.29 | -0.96% | 0.11 | 2 | 15 | 0.63 | 0.60 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 28.10 | 29.35 | 28.73 | 27.25 | -5.35 | -16.42% | 0.10 | 3 | 214 | 0.62 | 0.57 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 295.00 | 25.75 | 27.70 | 26.73 | 25.52 | -4.98 | -16.33% | 0.09 | 5 | 62 | 0.63 | 0.54 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 23.60 | 25.15 | 24.38 | 22.56 | -5.04 | -18.27% | 0.08 | 88 | 603 | 0.63 | 0.51 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 305.00 | 21.60 | 23.15 | 22.38 | 21.80 | -5.19 | -19.23% | 0.07 | 2 | 347 | 0.63 | 0.48 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 19.75 | 20.95 | 20.35 | 19.86 | -3.20 | -13.88% | 0.07 | 16 | 1,464 | 0.62 | 0.46 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 315.00 | 17.75 | 19.85 | 18.80 | 17.60 | -3.51 | -16.63% | 0.06 | 1 | 51 | 0.63 | 0.43 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 16.35 | 18.00 | 17.18 | 15.85 | -4.10 | -20.56% | 0.05 | 5 | 466 | 0.63 | 0.40 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 325.00 | 14.60 | 16.50 | 15.55 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 203 | 0.63 | 0.38 | 0.01 | -0.26 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 12.45 | 15.15 | 13.80 | 13.17 | -3.23 | -19.70% | 0.04 | 19 | 417 | 0.62 | 0.35 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 335.00 | 11.20 | 13.95 | 12.58 | 11.98 | +0.73 | +6.49% | 0.04 | 1 | 66 | 0.62 | 0.33 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 10.00 | 12.55 | 11.28 | 11.20 | -2.35 | -17.35% | 0.03 | 6 | 440 | 0.62 | 0.31 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 345.00 | 8.95 | 11.75 | 10.35 | 12.08 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.62 | 0.29 | 0.00 | -0.24 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 350.00 | 8.05 | 10.60 | 9.33 | 8.90 | -2.40 | -21.24% | 0.03 | 11 | 507 | 0.62 | 0.27 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 355.00 | 7.15 | 9.20 | 8.18 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.61 | 0.25 | 0.00 | -0.22 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 360.00 | 6.40 | 8.60 | 7.50 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 483 | 0.62 | 0.23 | 0.00 | -0.21 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 365.00 | 6.05 | 8.15 | 7.10 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.63 | 0.21 | 0.00 | -0.20 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 370.00 | 5.20 | 7.60 | 6.40 | 6.05 | -1.65 | -21.43% | 0.02 | 3 | 292 | 0.63 | 0.20 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 375.00 | 4.60 | 7.05 | 5.83 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.63 | 0.18 | 0.00 | -0.18 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 380.00 | 4.15 | 6.25 | 5.20 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.63 | 0.17 | 0.00 | -0.17 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 385.00 | 3.50 | 5.90 | 4.70 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.15 | 0.00 | -0.16 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 390.00 | 3.10 | 5.35 | 4.23 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.63 | 0.14 | 0.00 | -0.16 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 395.00 | 2.90 | 5.15 | 4.03 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.13 | 0.00 | -0.15 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 400.00 | 2.44 | 4.85 | 3.65 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.64 | 0.12 | 0.00 | -0.14 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 405.00 | 2.36 | 4.45 | 3.41 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.11 | 0.00 | -0.13 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 410.00 | 2.17 | 4.15 | 3.16 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.65 | 0.10 | 0.00 | -0.12 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 420.00 | 1.64 | 3.65 | 2.65 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | 0.09 | 0.00 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 430.00 | 1.06 | 3.35 | 2.21 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.65 | 0.07 | 0.00 | -0.09 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 440.00 | 1.06 | 2.80 | 1.93 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.06 | 0.00 | -0.08 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 450.00 | 0.80 | 3.20 | 2.00 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.05 | 0.00 | -0.07 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 460.00 | 0.15 | 2.37 | 1.26 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.04 | 0.00 | -0.06 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 465.00 | 0.01 | 2.90 | 1.46 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.84 | 1.42 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.03 | 0.00 | -0.05 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 475.00 | 0.00 | 2.75 | 1.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.03 | 0.00 | -0.05 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 2.74 | 1.37 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.03 | 0.00 | -0.04 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 485.00 | 0.20 | 1.85 | 1.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.03 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 490.00 | 0.01 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.03 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 495.00 | 0.01 | 2.54 | 1.28 | 0.53 | -0.08 | -13.12% | 0.00 | 10 | 7 | 0.65 | 0.02 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.01 | 0.79 | 0.40 | 0.31 | -0.01 | -3.13% | 0.00 | 3 | 14 | 0.80 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 0.07 | 0.60 | 0.34 | 0.35 | -0.30 | -46.16% | 0.00 | 6 | 3 | 0.81 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 0.01 | 2.62 | 1.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 0.05 | 2.58 | 1.32 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | -0.01 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 0.26 | 1.57 | 0.92 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | -0.02 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 0.06 | 2.85 | 1.46 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | -0.02 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 2.94 | 1.50 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.03 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 0.16 | 2.07 | 1.12 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | -0.03 | 0.00 | -0.05 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 3.25 | 1.63 | 1.00 | -0.15 | -13.05% | 0.01 | 4 | 1 | 0.92 | -0.03 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 0.56 | 2.02 | 1.29 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | -0.05 | 0.00 | -0.08 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 0.85 | 2.28 | 1.57 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.70 | -0.05 | 0.00 | -0.09 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 1.72 | 2.70 | 2.21 | 2.00 | +0.10 | +5.27% | 0.01 | 3 | 54 | 0.73 | -0.06 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 1.97 | 3.50 | 2.74 | 3.00 | +0.50 | +20.00% | 0.01 | 3 | 86 | 0.69 | -0.08 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 215.00 | 2.15 | 4.00 | 3.08 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.09 | 0.00 | -0.13 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 3.20 | 4.40 | 3.80 | 4.05 | +0.13 | +3.32% | 0.02 | 4 | 4,031 | 0.68 | -0.10 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 225.00 | 3.20 | 5.50 | 4.35 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.66 | -0.12 | 0.00 | -0.15 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 4.65 | 6.50 | 5.58 | 5.40 | +0.70 | +14.90% | 0.02 | 19 | 103 | 0.68 | -0.13 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 235.00 | 5.55 | 7.45 | 6.50 | 6.45 | +0.98 | +17.92% | 0.03 | 3 | 7 | 0.67 | -0.15 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 6.20 | 8.75 | 7.48 | 6.93 | +0.28 | +4.22% | 0.03 | 6 | 582 | 0.67 | -0.17 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 245.00 | 7.40 | 9.65 | 8.53 | 7.51 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.66 | -0.19 | 0.00 | -0.20 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 8.60 | 11.25 | 9.93 | 9.75 | +0.30 | +3.18% | 0.04 | 9 | 436 | 0.66 | -0.21 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 255.00 | 9.95 | 12.65 | 11.30 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.66 | -0.24 | 0.00 | -0.22 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 11.55 | 14.25 | 12.90 | 12.76 | +1.03 | +8.79% | 0.05 | 2 | 292 | 0.65 | -0.26 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 265.00 | 13.20 | 16.00 | 14.60 | 15.40 | +2.50 | +19.38% | 0.06 | 4 | 48 | 0.65 | -0.29 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 14.70 | 17.85 | 16.28 | 14.57 | 0.00 | 0.00% | 0.06 | 0 | 418 | 0.64 | -0.32 | 0.01 | -0.25 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 275.00 | 16.70 | 20.10 | 18.40 | 16.19 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.64 | -0.35 | 0.01 | -0.26 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 19.40 | 22.45 | 20.93 | 21.23 | +3.07 | +16.91% | 0.07 | 27 | 435 | 0.65 | -0.37 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 285.00 | 21.75 | 24.80 | 23.28 | 23.63 | +3.43 | +16.98% | 0.08 | 1 | 27 | 0.65 | -0.40 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 23.95 | 27.35 | 25.65 | 26.10 | +3.15 | +13.73% | 0.09 | 10 | 785 | 0.65 | -0.43 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 295.00 | 27.25 | 29.65 | 28.45 | 25.30 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.65 | -0.46 | 0.01 | -0.28 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 30.05 | 32.90 | 31.48 | 32.05 | +4.35 | +15.71% | 0.10 | 7 | 503 | 0.65 | -0.49 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 305.00 | 32.50 | 35.45 | 33.98 | 31.62 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.64 | -0.52 | 0.01 | -0.28 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 35.80 | 38.85 | 37.33 | 33.45 | +0.20 | +0.61% | 0.12 | 1 | 244 | 0.65 | -0.54 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 315.00 | 39.50 | 42.10 | 40.80 | 35.82 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.65 | -0.57 | 0.01 | -0.27 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 42.25 | 45.55 | 43.90 | 39.80 | +1.93 | +5.10% | 0.14 | 1 | 138 | 0.65 | -0.60 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 325.00 | 46.45 | 49.05 | 47.75 | 45.12 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.66 | -0.62 | 0.01 | -0.26 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 50.10 | 52.65 | 51.38 | 45.19 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.66 | -0.65 | 0.01 | -0.26 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 335.00 | 53.25 | 56.35 | 54.80 | 43.00 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.65 | -0.67 | 0.01 | -0.25 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 57.15 | 60.20 | 58.68 | 51.18 | 0.00 | 0.00% | 0.17 | 0 | 74 | 0.65 | -0.69 | 0.01 | -0.24 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 345.00 | 61.10 | 64.25 | 62.68 | 53.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | -0.71 | 0.00 | -0.24 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 350.00 | 65.20 | 68.35 | 66.78 | 51.40 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.66 | -0.73 | 0.00 | -0.23 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 355.00 | 69.30 | 72.30 | 70.80 | % | 0.20 | 0 | 0 | 0.66 | -0.75 | 0.00 | -0.22 | 7/2/2026 4:00:00 PM EST | |||
| 360.00 | 73.30 | 76.50 | 74.90 | 71.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.66 | -0.77 | 0.00 | -0.21 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 365.00 | 77.60 | 80.75 | 79.18 | % | 0.22 | 0 | 0 | 0.66 | -0.79 | 0.00 | -0.20 | 7/2/2026 4:00:00 PM EST | |||
| 370.00 | 82.00 | 85.10 | 83.55 | 74.76 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.66 | -0.80 | 0.00 | -0.19 | 6/4/2026 | 7/2/2026 4:00:00 PM EST |
| 375.00 | 86.60 | 89.45 | 88.03 | % | 0.23 | 0 | 0 | 0.67 | -0.82 | 0.00 | -0.18 | 7/2/2026 4:00:00 PM EST | |||
| 380.00 | 90.90 | 93.90 | 92.40 | 83.15 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.67 | -0.83 | 0.00 | -0.17 | 6/4/2026 | 7/2/2026 4:00:00 PM EST |
| 385.00 | 95.30 | 98.50 | 96.90 | % | 0.25 | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.16 | 7/2/2026 4:00:00 PM EST | |||
| 390.00 | 100.00 | 103.05 | 101.53 | % | 0.26 | 0 | 0 | 0.68 | -0.86 | 0.00 | -0.16 | 7/2/2026 4:00:00 PM EST | |||
| 395.00 | 104.55 | 107.50 | 106.03 | 116.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.68 | -0.87 | 0.00 | -0.15 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 400.00 | 109.15 | 112.15 | 110.65 | % | 0.28 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.14 | 7/2/2026 4:00:00 PM EST | |||
| 405.00 | 113.85 | 116.90 | 115.38 | 104.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.68 | -0.89 | 0.00 | -0.13 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 410.00 | 118.55 | 121.60 | 120.08 | 109.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.69 | -0.90 | 0.00 | -0.12 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 420.00 | 128.05 | 131.05 | 129.55 | % | 0.31 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.11 | 7/2/2026 4:00:00 PM EST | |||
| 430.00 | 137.60 | 140.60 | 139.10 | 122.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.68 | -0.93 | 0.00 | -0.09 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 440.00 | 147.15 | 150.25 | 148.70 | 132.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.77 | -0.94 | 0.00 | -0.08 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 450.00 | 157.00 | 159.85 | 158.43 | % | 0.35 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.07 | 7/2/2026 4:00:00 PM EST | |||
| 460.00 | 166.25 | 169.75 | 168.00 | % | 0.37 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 465.00 | 170.90 | 174.65 | 172.78 | % | 0.37 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 470.00 | 176.40 | 179.55 | 177.98 | 161.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.81 | -0.97 | 0.00 | -0.05 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 475.00 | 181.25 | 184.45 | 182.85 | % | 0.38 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 480.00 | 186.40 | 189.35 | 187.88 | % | 0.39 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 485.00 | 191.30 | 194.25 | 192.78 | % | 0.40 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 490.00 | 196.50 | 199.20 | 197.85 | % | 0.40 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 495.00 | 200.75 | 204.15 | 202.45 | % | 0.41 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST |