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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 157.75 | 160.80 | 159.28 | % | 1.10 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 150.00 | 152.60 | 155.80 | 154.20 | 140.50 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 155.00 | 147.60 | 150.85 | 149.23 | % | 0.96 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 160.00 | 142.65 | 145.95 | 144.30 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 165.00 | 137.95 | 141.05 | 139.50 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:11 PM EST | |||
| 170.00 | 132.85 | 136.05 | 134.45 | 150.36 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 7/6/2026 4:00:11 PM EST |
| 175.00 | 128.20 | 131.25 | 129.73 | 121.19 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 180.00 | 123.10 | 126.35 | 124.73 | 119.40 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.02 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 185.00 | 118.40 | 121.50 | 119.95 | 125.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 5/14/2026 | 7/6/2026 4:00:11 PM EST |
| 190.00 | 113.35 | 116.60 | 114.98 | 95.98 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.95 | 0.98 | 0.00 | -0.04 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 195.00 | 108.60 | 111.90 | 110.25 | 109.65 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.04 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 200.00 | 104.05 | 107.05 | 105.55 | 114.37 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.76 | 0.97 | 0.00 | -0.06 | 6/15/2026 | 7/6/2026 4:00:11 PM EST |
| 210.00 | 94.40 | 97.75 | 96.08 | 95.11 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.71 | 0.95 | 0.00 | -0.08 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 215.00 | 89.80 | 93.05 | 91.43 | % | 0.43 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.09 | 7/6/2026 4:00:11 PM EST | |||
| 220.00 | 85.20 | 88.50 | 86.85 | 82.84 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.72 | 0.92 | 0.00 | -0.11 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 225.00 | 80.80 | 84.05 | 82.43 | % | 0.37 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.12 | 7/6/2026 4:00:11 PM EST | |||
| 230.00 | 76.60 | 79.65 | 78.13 | 91.97 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.71 | 0.90 | 0.00 | -0.14 | 6/18/2026 | 7/6/2026 4:00:11 PM EST |
| 235.00 | 72.30 | 75.40 | 73.85 | 73.15 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.71 | 0.88 | 0.00 | -0.15 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 240.00 | 68.00 | 71.25 | 69.63 | 68.80 | 0.00 | 0.00% | 0.29 | 0 | 84 | 0.70 | 0.86 | 0.00 | -0.17 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 245.00 | 63.85 | 67.15 | 65.50 | 59.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.69 | 0.84 | 0.00 | -0.18 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 250.00 | 60.05 | 63.25 | 61.65 | 60.25 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.69 | 0.82 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 255.00 | 56.10 | 59.40 | 57.75 | 52.25 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.68 | 0.80 | 0.00 | -0.21 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 260.00 | 53.05 | 55.35 | 54.20 | 49.47 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.68 | 0.78 | 0.00 | -0.23 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 265.00 | 49.40 | 52.25 | 50.83 | 36.23 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.68 | 0.75 | 0.00 | -0.24 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 270.00 | 46.00 | 48.45 | 47.23 | 35.30 | 0.00 | 0.00% | 0.17 | 0 | 63 | 0.68 | 0.73 | 0.00 | -0.25 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 275.00 | 42.25 | 45.60 | 43.93 | 40.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.67 | 0.70 | 0.00 | -0.26 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 280.00 | 39.10 | 41.95 | 40.53 | 40.85 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.66 | 0.68 | 0.01 | -0.27 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 285.00 | 36.35 | 39.05 | 37.70 | 30.22 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.66 | 0.65 | 0.01 | -0.28 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 290.00 | 33.50 | 36.75 | 35.13 | 35.75 | 0.00 | 0.00% | 0.12 | 0 | 212 | 0.67 | 0.62 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 295.00 | 31.05 | 33.65 | 32.35 | 30.25 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.66 | 0.59 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 300.00 | 28.25 | 31.55 | 29.90 | 29.40 | 0.00 | 0.00% | 0.10 | 0 | 629 | 0.66 | 0.56 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 305.00 | 25.85 | 28.80 | 27.33 | 28.05 | 0.00 | 0.00% | 0.09 | 0 | 354 | 0.66 | 0.54 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 310.00 | 23.85 | 26.30 | 25.08 | 25.67 | 0.00 | 0.00% | 0.08 | 0 | 1,461 | 0.66 | 0.51 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 315.00 | 21.95 | 23.60 | 22.78 | 22.40 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.65 | 0.48 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 320.00 | 19.85 | 22.60 | 21.23 | 20.55 | 0.00 | 0.00% | 0.07 | 0 | 468 | 0.66 | 0.45 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 325.00 | 18.00 | 20.65 | 19.33 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.65 | 0.42 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 330.00 | 16.30 | 18.30 | 17.30 | 17.43 | 0.00 | 0.00% | 0.05 | 0 | 565 | 0.64 | 0.40 | 0.01 | -0.29 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 335.00 | 14.70 | 17.60 | 16.15 | 16.84 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.65 | 0.37 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 340.00 | 13.85 | 15.30 | 14.58 | 14.67 | 0.00 | 0.00% | 0.04 | 0 | 439 | 0.65 | 0.35 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 345.00 | 12.60 | 14.90 | 13.75 | 12.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.66 | 0.33 | 0.01 | -0.27 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 350.00 | 10.80 | 13.35 | 12.08 | 12.28 | 0.00 | 0.00% | 0.03 | 0 | 2,155 | 0.65 | 0.30 | 0.01 | -0.26 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 355.00 | 9.70 | 12.00 | 10.85 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.64 | 0.28 | 0.00 | -0.25 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 360.00 | 8.95 | 10.80 | 9.88 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 483 | 0.65 | 0.26 | 0.00 | -0.25 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 365.00 | 7.80 | 10.55 | 9.18 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.65 | 0.24 | 0.00 | -0.24 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 370.00 | 7.55 | 9.90 | 8.73 | 8.59 | 0.00 | 0.00% | 0.02 | 0 | 292 | 0.67 | 0.23 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 375.00 | 6.85 | 8.85 | 7.85 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.66 | 0.21 | 0.00 | -0.22 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 380.00 | 5.75 | 7.90 | 6.83 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 380 | 0.65 | 0.19 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 385.00 | 5.05 | 7.30 | 6.18 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | 0.18 | 0.00 | -0.20 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 390.00 | 4.20 | 6.50 | 5.35 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.64 | 0.16 | 0.00 | -0.19 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 395.00 | 3.75 | 6.05 | 4.90 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | 0.15 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 400.00 | 3.50 | 5.55 | 4.53 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.65 | 0.14 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 405.00 | 3.45 | 4.85 | 4.15 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | 0.13 | 0.00 | -0.16 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 410.00 | 3.00 | 4.55 | 3.78 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.66 | 0.12 | 0.00 | -0.15 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 420.00 | 2.01 | 3.90 | 2.96 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.65 | 0.10 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 430.00 | 1.78 | 3.25 | 2.52 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.66 | 0.08 | 0.00 | -0.12 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 440.00 | 1.36 | 2.72 | 2.04 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.07 | 0.00 | -0.10 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 450.00 | 0.88 | 2.09 | 1.49 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | 0.06 | 0.00 | -0.09 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 460.00 | 0.68 | 3.25 | 1.97 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.05 | 0.00 | -0.08 | 6/22/2026 | 7/6/2026 4:00:11 PM EST |
| 465.00 | 0.40 | 3.20 | 1.80 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.07 | 7/6/2026 4:00:11 PM EST | |||
| 470.00 | 0.00 | 3.25 | 1.63 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.04 | 0.00 | -0.07 | 6/22/2026 | 7/6/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 2.81 | 1.41 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.04 | 0.00 | -0.06 | 6/22/2026 | 7/6/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 1.45 | 0.73 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.03 | 0.00 | -0.06 | 6/23/2026 | 7/6/2026 4:00:11 PM EST |
| 485.00 | 0.00 | 2.32 | 1.16 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.03 | 0.00 | -0.05 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.03 | 0.00 | -0.05 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 495.00 | 0.00 | 2.78 | 1.39 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.02 | 0.00 | -0.04 | 7/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.01 | 2.43 | 1.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 2.52 | 1.26 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 4:00:11 PM EST |
| 160.00 | 0.02 | 2.57 | 1.30 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 165.00 | 0.10 | 2.65 | 1.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 2.74 | 1.37 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.80 | 1.40 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 180.00 | 0.50 | 1.50 | 1.00 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 185.00 | 0.08 | 2.94 | 1.51 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 190.00 | 0.59 | 1.60 | 1.10 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | -0.02 | 0.00 | -0.04 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 195.00 | 0.12 | 3.30 | 1.71 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.73 | -0.03 | 0.00 | -0.04 | 6/29/2026 | 7/6/2026 4:00:11 PM EST |
| 200.00 | 1.20 | 2.32 | 1.76 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.76 | -0.03 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 210.00 | 1.63 | 2.90 | 2.27 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.73 | -0.05 | 0.00 | -0.08 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 215.00 | 2.30 | 3.00 | 2.65 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.72 | -0.06 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 220.00 | 2.74 | 3.65 | 3.20 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 4,033 | 0.72 | -0.08 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 225.00 | 3.25 | 4.30 | 3.78 | 3.74 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | -0.09 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 230.00 | 3.45 | 5.15 | 4.30 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.70 | -0.10 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 235.00 | 4.55 | 5.60 | 5.08 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.70 | -0.12 | 0.00 | -0.15 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 240.00 | 5.45 | 6.50 | 5.98 | 6.93 | 0.00 | 0.00% | 0.02 | 0 | 581 | 0.69 | -0.14 | 0.00 | -0.17 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 245.00 | 6.35 | 7.35 | 6.85 | 6.93 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.69 | -0.16 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 250.00 | 6.70 | 8.45 | 7.58 | 9.75 | 0.00 | 0.00% | 0.03 | 0 | 439 | 0.67 | -0.18 | 0.00 | -0.20 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 255.00 | 8.25 | 9.55 | 8.90 | 9.34 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.67 | -0.20 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 260.00 | 9.15 | 10.90 | 10.03 | 10.45 | 0.00 | 0.00% | 0.04 | 0 | 293 | 0.66 | -0.22 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 265.00 | 10.55 | 12.35 | 11.45 | 11.62 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.66 | -0.25 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 270.00 | 12.10 | 14.55 | 13.33 | 13.17 | 0.00 | 0.00% | 0.05 | 0 | 423 | 0.66 | -0.27 | 0.00 | -0.25 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 275.00 | 13.80 | 16.00 | 14.90 | 14.94 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.66 | -0.30 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 280.00 | 16.40 | 17.60 | 17.00 | 16.95 | 0.00 | 0.00% | 0.06 | 0 | 450 | 0.66 | -0.32 | 0.01 | -0.27 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 285.00 | 18.35 | 19.80 | 19.08 | 18.95 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.66 | -0.35 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 290.00 | 20.45 | 22.50 | 21.48 | 26.10 | 0.00 | 0.00% | 0.07 | 0 | 789 | 0.66 | -0.38 | 0.01 | -0.29 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 295.00 | 22.30 | 24.80 | 23.55 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.65 | -0.41 | 0.01 | -0.29 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 300.00 | 24.65 | 26.95 | 25.80 | 24.89 | 0.00 | 0.00% | 0.09 | 0 | 501 | 0.65 | -0.44 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 305.00 | 27.40 | 29.85 | 28.63 | 31.62 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.65 | -0.46 | 0.01 | -0.30 | 6/30/2026 | 7/6/2026 4:00:11 PM EST |
| 310.00 | 30.65 | 31.80 | 31.23 | 29.81 | 0.00 | 0.00% | 0.10 | 0 | 244 | 0.64 | -0.49 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 4:00:11 PM EST |
| 315.00 | 33.10 | 35.45 | 34.28 | 35.82 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.65 | -0.52 | 0.01 | -0.30 | 7/1/2026 | 7/6/2026 4:00:11 PM EST |
| 320.00 | 36.55 | 38.75 | 37.65 | 39.80 | 0.00 | 0.00% | 0.12 | 0 | 137 | 0.65 | -0.55 | 0.01 | -0.30 | 7/2/2026 | 7/6/2026 4:00:11 PM EST |
| 325.00 | 39.35 | 42.15 | 40.75 | 45.12 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.65 | -0.58 | 0.01 | -0.29 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 330.00 | 42.60 | 45.50 | 44.05 | 45.19 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.65 | -0.60 | 0.01 | -0.29 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 335.00 | 46.05 | 48.65 | 47.35 | 43.00 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.64 | -0.63 | 0.01 | -0.28 | 6/25/2026 | 7/6/2026 4:00:11 PM EST |
| 340.00 | 49.65 | 52.60 | 51.13 | 51.18 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.65 | -0.65 | 0.01 | -0.28 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 345.00 | 53.30 | 55.90 | 54.60 | 53.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | -0.67 | 0.01 | -0.27 | 6/23/2026 | 7/6/2026 4:00:11 PM EST |
| 350.00 | 57.10 | 59.70 | 58.40 | 51.40 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.64 | -0.70 | 0.01 | -0.26 | 6/25/2026 | 7/6/2026 4:00:11 PM EST |
| 355.00 | 61.00 | 63.60 | 62.30 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.00 | -0.25 | 7/6/2026 4:00:11 PM EST | |||
| 360.00 | 65.00 | 67.85 | 66.43 | 71.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.64 | -0.74 | 0.00 | -0.25 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 365.00 | 69.05 | 71.65 | 70.35 | % | 0.19 | 0 | 0 | 0.64 | -0.76 | 0.00 | -0.24 | 7/6/2026 4:00:11 PM EST | |||
| 370.00 | 72.85 | 76.15 | 74.50 | 74.76 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.64 | -0.77 | 0.00 | -0.23 | 6/4/2026 | 7/6/2026 4:00:11 PM EST |
| 375.00 | 77.45 | 80.05 | 78.75 | % | 0.21 | 0 | 0 | 0.64 | -0.79 | 0.00 | -0.22 | 7/6/2026 4:00:11 PM EST | |||
| 380.00 | 81.80 | 84.40 | 83.10 | 83.15 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.64 | -0.81 | 0.00 | -0.21 | 6/4/2026 | 7/6/2026 4:00:11 PM EST |
| 385.00 | 86.15 | 88.70 | 87.43 | % | 0.23 | 0 | 0 | 0.64 | -0.82 | 0.00 | -0.20 | 7/6/2026 4:00:11 PM EST | |||
| 390.00 | 90.60 | 93.65 | 92.13 | % | 0.24 | 0 | 0 | 0.65 | -0.84 | 0.00 | -0.19 | 7/6/2026 4:00:11 PM EST | |||
| 395.00 | 95.05 | 97.60 | 96.33 | 116.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.64 | -0.85 | 0.00 | -0.18 | 6/26/2026 | 7/6/2026 4:00:11 PM EST |
| 400.00 | 99.60 | 102.55 | 101.08 | % | 0.25 | 0 | 0 | 0.65 | -0.86 | 0.00 | -0.17 | 7/6/2026 4:00:11 PM EST | |||
| 405.00 | 104.15 | 107.20 | 105.68 | 104.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.65 | -0.87 | 0.00 | -0.16 | 6/23/2026 | 7/6/2026 4:00:11 PM EST |
| 410.00 | 108.80 | 111.80 | 110.30 | 109.65 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.65 | -0.88 | 0.00 | -0.15 | 6/24/2026 | 7/6/2026 4:00:11 PM EST |
| 420.00 | 118.10 | 121.15 | 119.63 | % | 0.28 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.13 | 7/6/2026 4:00:11 PM EST | |||
| 430.00 | 127.35 | 130.60 | 128.98 | 122.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | -0.92 | 0.00 | -0.12 | 6/16/2026 | 7/6/2026 4:00:11 PM EST |
| 440.00 | 136.90 | 140.05 | 138.48 | 132.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.64 | -0.93 | 0.00 | -0.10 | 6/16/2026 | 7/6/2026 4:00:11 PM EST |
| 450.00 | 146.40 | 149.25 | 147.83 | % | 0.33 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.09 | 7/6/2026 4:00:11 PM EST | |||
| 460.00 | 156.20 | 159.30 | 157.75 | % | 0.34 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.08 | 7/6/2026 4:00:11 PM EST | |||
| 465.00 | 161.05 | 164.10 | 162.58 | % | 0.35 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.07 | 7/6/2026 4:00:11 PM EST | |||
| 470.00 | 165.80 | 169.15 | 167.48 | 161.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.07 | 6/25/2026 | 7/6/2026 4:00:11 PM EST |
| 475.00 | 170.70 | 174.00 | 172.35 | % | 0.36 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.06 | 7/6/2026 4:00:11 PM EST | |||
| 480.00 | 175.60 | 178.75 | 177.18 | % | 0.37 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.06 | 7/6/2026 4:00:11 PM EST | |||
| 485.00 | 180.50 | 183.60 | 182.05 | % | 0.38 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.05 | 7/6/2026 4:00:11 PM EST | |||
| 490.00 | 185.40 | 188.50 | 186.95 | % | 0.38 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.05 | 7/6/2026 4:00:11 PM EST | |||
| 495.00 | 190.35 | 193.70 | 192.03 | % | 0.39 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 7/6/2026 4:00:11 PM EST |