Options Chain for TEXAS INSTRS INC COM (TXN) - $279.41 as of 7/27/2026 9:23:39 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 | 117.90 | 121.35 | 119.63 | 126.81 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:15 PM EST |
| 165.00 | 112.55 | 116.45 | 114.50 | % | 0.69 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 170.00 | 107.45 | 111.45 | 109.45 | % | 0.64 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 175.00 | 102.45 | 106.35 | 104.40 | 111.99 | 0.00 | 0.00% | 0.60 | 0 | 69 | 1.92 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:15 PM EST |
| 180.00 | 97.45 | 101.45 | 99.45 | 122.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:15 PM EST |
| 185.00 | 92.65 | 96.25 | 94.45 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 190.00 | 87.65 | 91.25 | 89.45 | 93.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:15 PM EST |
| 195.00 | 82.65 | 86.20 | 84.43 | 91.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 200.00 | 77.50 | 81.50 | 79.50 | 94.70 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 205.00 | 72.45 | 76.05 | 74.25 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 210.00 | 67.70 | 71.45 | 69.58 | % | 0.33 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 215.00 | 62.55 | 66.60 | 64.58 | 98.53 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:15 PM EST |
| 220.00 | 57.65 | 61.65 | 59.65 | % | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 225.00 | 52.65 | 56.65 | 54.65 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 230.00 | 47.95 | 51.40 | 49.68 | % | 0.22 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 7/27/2026 4:00:15 PM EST | |||
| 235.00 | 43.10 | 46.55 | 44.83 | 52.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.92 | 0.96 | 0.00 | -0.08 | 6/29/2026 | 7/27/2026 4:00:15 PM EST |
| 240.00 | 38.40 | 42.05 | 40.23 | 36.02 | % | 0.17 | 12 | 0 | 0.89 | 0.94 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:15 PM EST | |
| 245.00 | 33.70 | 37.50 | 35.60 | % | 0.15 | 0 | 0 | 0.84 | 0.90 | 0.01 | -0.18 | 7/27/2026 4:00:15 PM EST | |||
| 250.00 | 29.30 | 33.10 | 31.20 | 42.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.59 | 0.86 | 0.01 | -0.24 | 7/17/2026 | 7/27/2026 4:00:15 PM EST |
| 255.00 | 25.15 | 28.75 | 26.95 | 23.09 | -8.46 | -26.82% | 0.11 | 1 | 25 | 0.61 | 0.82 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 257.50 | 23.65 | 26.30 | 24.98 | % | 0.10 | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.33 | 7/27/2026 4:00:15 PM EST | |||
| 260.00 | 21.40 | 24.30 | 22.85 | 19.72 | -6.67 | -25.28% | 0.09 | 3 | 7 | 0.59 | 0.77 | 0.01 | -0.36 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 262.50 | 19.75 | 22.40 | 21.08 | % | 0.08 | 0 | 0 | 0.60 | 0.74 | 0.01 | -0.38 | 7/27/2026 4:00:15 PM EST | |||
| 265.00 | 17.85 | 20.55 | 19.20 | 18.31 | -1.95 | -9.63% | 0.07 | 1 | 2 | 0.59 | 0.71 | 0.01 | -0.40 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 267.50 | 16.55 | 18.75 | 17.65 | % | 0.07 | 0 | 0 | 0.59 | 0.67 | 0.01 | -0.42 | 7/27/2026 4:00:15 PM EST | |||
| 270.00 | 14.80 | 16.70 | 15.75 | 14.91 | % | 0.06 | 2 | 0 | 0.58 | 0.64 | 0.01 | -0.44 | 7/27/2026 | 7/27/2026 4:00:15 PM EST | |
| 272.50 | 13.90 | 15.15 | 14.53 | 12.90 | -14.15 | -52.32% | 0.05 | 2 | 1 | 0.59 | 0.61 | 0.01 | -0.45 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 275.00 | 12.00 | 13.90 | 12.95 | 11.48 | -5.07 | -30.64% | 0.05 | 10 | 13 | 0.58 | 0.57 | 0.01 | -0.46 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 277.50 | 10.90 | 12.30 | 11.60 | 11.85 | % | 0.04 | 16 | 0 | 0.58 | 0.54 | 0.01 | -0.47 | 7/27/2026 | 7/27/2026 4:00:15 PM EST | |
| 280.00 | 9.50 | 11.25 | 10.38 | 10.65 | -0.70 | -6.17% | 0.04 | 7 | 15 | 0.57 | 0.50 | 0.01 | -0.47 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 282.50 | 8.80 | 10.10 | 9.45 | 9.87 | -0.49 | -4.73% | 0.03 | 14 | 3 | 0.58 | 0.46 | 0.01 | -0.47 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 285.00 | 7.35 | 9.00 | 8.18 | 8.50 | -1.30 | -13.27% | 0.03 | 3 | 113 | 0.57 | 0.43 | 0.01 | -0.46 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 287.50 | 6.75 | 7.75 | 7.25 | 10.36 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.57 | 0.39 | 0.01 | -0.45 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 290.00 | 5.55 | 7.00 | 6.28 | 6.10 | -1.31 | -17.68% | 0.02 | 48 | 28 | 0.56 | 0.36 | 0.01 | -0.44 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 292.50 | 5.10 | 6.30 | 5.70 | 5.35 | -1.80 | -25.18% | 0.02 | 42 | 11 | 0.57 | 0.33 | 0.01 | -0.42 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 295.00 | 4.10 | 5.55 | 4.83 | 4.01 | -2.52 | -38.60% | 0.02 | 5 | 72 | 0.56 | 0.30 | 0.01 | -0.41 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 297.50 | 3.45 | 4.90 | 4.18 | 4.35 | -0.63 | -12.66% | 0.01 | 7 | 401 | 0.56 | 0.27 | 0.01 | -0.39 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 300.00 | 2.93 | 4.30 | 3.62 | 3.30 | -1.41 | -29.94% | 0.01 | 10 | 45 | 0.56 | 0.24 | 0.01 | -0.36 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 302.50 | 2.44 | 3.80 | 3.12 | 3.00 | -1.10 | -26.83% | 0.01 | 2 | 3 | 0.56 | 0.21 | 0.01 | -0.34 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 305.00 | 2.23 | 3.20 | 2.72 | 2.75 | -0.60 | -17.91% | 0.01 | 4 | 5 | 0.56 | 0.19 | 0.01 | -0.32 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 307.50 | 1.64 | 2.75 | 2.20 | 2.50 | -1.90 | -43.19% | 0.01 | 1 | 3 | 0.55 | 0.17 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 310.00 | 1.32 | 2.53 | 1.93 | 2.10 | +0.26 | +14.13% | 0.01 | 3 | 32 | 0.55 | 0.15 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 312.50 | 1.06 | 2.22 | 1.64 | 2.10 | -3.00 | -58.83% | 0.01 | 1 | 1 | 0.55 | 0.13 | 0.01 | -0.25 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 315.00 | 0.83 | 1.95 | 1.39 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | 0.11 | 0.01 | -0.23 | 7/24/2026 | 7/27/2026 4:00:15 PM EST |
| 317.50 | 0.64 | 1.71 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.20 | 7/27/2026 4:00:15 PM EST | |||
| 320.00 | 0.48 | 1.47 | 0.98 | 0.71 | -0.79 | -52.67% | 0.00 | 145 | 82 | 0.55 | 0.08 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 325.00 | 0.28 | 1.20 | 0.74 | 0.40 | -7.17 | -94.72% | 0.00 | 1 | 210 | 0.55 | 0.06 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.68 | 0.04 | 0.00 | -0.11 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 335.00 | 0.00 | 2.49 | 1.25 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.03 | 0.00 | -0.09 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 340.00 | 0.00 | 2.38 | 1.19 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.91 | 0.02 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 345.00 | 0.00 | 2.31 | 1.16 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.02 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 350.00 | 0.00 | 1.59 | 0.80 | 0.06 | -0.14 | -70.00% | 0.00 | 4 | 27 | 0.95 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 355.00 | 0.05 | 2.22 | 1.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 360.00 | 0.00 | 2.19 | 1.10 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 365.00 | 0.00 | 2.17 | 1.09 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.11 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:15 PM EST |
| 370.00 | 0.00 | 2.16 | 1.08 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.15 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 380.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:15 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:15 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:15 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:15 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:15 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:15 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:15 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 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 | 0.77 | 0.39 | 0.02 | % | 0.00 | 62 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:15 PM EST | |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:15 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:15 PM EST |
| 180.00 | 0.00 | 0.93 | 0.47 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:15 PM EST |
| 185.00 | 0.00 | 2.01 | 1.01 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:15 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.65 | -97.02% | 0.00 | 20 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.01 | -0.77 | -98.72% | 0.00 | 30 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 200.00 | 0.01 | 0.94 | 0.48 | 0.18 | -0.32 | -64.00% | 0.00 | 72 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 205.00 | 0.01 | 2.19 | 1.10 | 0.19 | -0.59 | -75.65% | 0.01 | 13 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.62 | -80.52% | 0.00 | 10 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 215.00 | 0.00 | 2.28 | 1.14 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:15 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:15 PM EST |
| 225.00 | 0.01 | 2.39 | 1.20 | 0.87 | +0.28 | +47.46% | 0.01 | 1 | 202 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 230.00 | 0.08 | 2.78 | 1.43 | 0.73 | +0.03 | +4.29% | 0.01 | 1 | 18 | 1.04 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 235.00 | 0.45 | 1.43 | 0.94 | 0.75 | -1.05 | -58.34% | 0.00 | 1 | 6 | 0.65 | -0.04 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 240.00 | 1.11 | 1.59 | 1.35 | 1.17 | -0.33 | -22.00% | 0.01 | 28 | 13 | 0.66 | -0.06 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 245.00 | 1.51 | 2.27 | 1.89 | 1.72 | -0.46 | -21.11% | 0.01 | 22 | 84 | 0.65 | -0.10 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 250.00 | 1.96 | 2.93 | 2.45 | 2.56 | +0.09 | +3.65% | 0.01 | 6 | 83 | 0.63 | -0.14 | 0.01 | -0.24 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 255.00 | 2.80 | 4.00 | 3.40 | 4.00 | +0.49 | +13.96% | 0.01 | 10 | 105 | 0.62 | -0.18 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 257.50 | 3.10 | 4.55 | 3.83 | % | 0.01 | 0 | 0 | 0.61 | -0.21 | 0.01 | -0.33 | 7/27/2026 4:00:15 PM EST | |||
| 260.00 | 4.00 | 4.90 | 4.45 | 5.40 | +0.60 | +12.50% | 0.02 | 29 | 165 | 0.61 | -0.23 | 0.01 | -0.36 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 262.50 | 4.30 | 5.45 | 4.88 | 5.95 | +0.70 | +13.34% | 0.02 | 1 | 5 | 0.59 | -0.26 | 0.01 | -0.38 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 265.00 | 5.00 | 6.70 | 5.85 | 7.08 | +1.50 | +26.89% | 0.02 | 9 | 196 | 0.60 | -0.29 | 0.01 | -0.40 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 267.50 | 5.75 | 7.55 | 6.65 | % | 0.02 | 0 | 0 | 0.60 | -0.33 | 0.01 | -0.42 | 7/27/2026 4:00:15 PM EST | |||
| 270.00 | 6.65 | 7.90 | 7.28 | 7.15 | -0.65 | -8.34% | 0.03 | 10 | 16 | 0.58 | -0.36 | 0.01 | -0.44 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 272.50 | 7.70 | 9.20 | 8.45 | 9.60 | +0.80 | +9.10% | 0.03 | 6 | 4 | 0.58 | -0.39 | 0.01 | -0.45 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 275.00 | 8.65 | 10.60 | 9.63 | 12.57 | +1.74 | +16.07% | 0.04 | 7 | 9 | 0.59 | -0.43 | 0.01 | -0.46 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 277.50 | 10.40 | 11.80 | 11.10 | 12.00 | +0.37 | +3.19% | 0.04 | 7 | 6 | 0.60 | -0.46 | 0.01 | -0.47 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 280.00 | 11.00 | 13.15 | 12.08 | 14.01 | +0.79 | +5.98% | 0.04 | 17 | 11 | 0.58 | -0.50 | 0.01 | -0.47 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 282.50 | 12.75 | 14.10 | 13.43 | 14.80 | +1.30 | +9.63% | 0.05 | 2 | 4 | 0.58 | -0.54 | 0.01 | -0.47 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 285.00 | 13.80 | 15.60 | 14.70 | 16.96 | +2.11 | +14.21% | 0.05 | 8 | 12 | 0.57 | -0.57 | 0.01 | -0.46 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 287.50 | 15.55 | 17.60 | 16.58 | 16.60 | +1.40 | +9.22% | 0.06 | 2 | 1 | 0.58 | -0.61 | 0.01 | -0.45 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 290.00 | 16.85 | 19.35 | 18.10 | 20.13 | +3.03 | +17.72% | 0.06 | 3 | 13 | 0.58 | -0.64 | 0.01 | -0.44 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 292.50 | 19.15 | 21.10 | 20.13 | 20.10 | +2.13 | +11.86% | 0.07 | 40 | 3 | 0.60 | -0.67 | 0.01 | -0.42 | 7/27/2026 | 7/27/2026 4:00:15 PM EST |
| 295.00 | 20.45 | 22.90 | 21.68 | 23.80 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.58 | -0.70 | 0.01 | -0.41 | 7/24/2026 | 7/27/2026 4:00:15 PM EST |
| 297.50 | 22.15 | 24.90 | 23.53 | 24.40 | % | 0.08 | 1 | 0 | 0.58 | -0.73 | 0.01 | -0.39 | 7/27/2026 | 7/27/2026 4:00:15 PM EST | |
| 300.00 | 23.95 | 26.80 | 25.38 | 28.75 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.57 | -0.76 | 0.01 | -0.36 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 302.50 | 25.95 | 28.70 | 27.33 | % | 0.09 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.34 | 7/27/2026 4:00:15 PM EST | |||
| 305.00 | 27.50 | 31.25 | 29.38 | 25.58 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.55 | -0.81 | 0.01 | -0.32 | 7/21/2026 | 7/27/2026 4:00:15 PM EST |
| 307.50 | 29.65 | 33.40 | 31.53 | % | 0.10 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.30 | 7/27/2026 4:00:15 PM EST | |||
| 310.00 | 32.35 | 35.50 | 33.93 | 27.80 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.58 | -0.85 | 0.01 | -0.27 | 7/21/2026 | 7/27/2026 4:00:15 PM EST |
| 312.50 | 33.85 | 37.85 | 35.85 | % | 0.11 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.25 | 7/27/2026 4:00:15 PM EST | |||
| 315.00 | 36.40 | 39.95 | 38.18 | 27.85 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.73 | -0.89 | 0.01 | -0.23 | 7/14/2026 | 7/27/2026 4:00:15 PM EST |
| 317.50 | 38.40 | 42.35 | 40.38 | % | 0.13 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.20 | 7/27/2026 4:00:15 PM EST | |||
| 320.00 | 40.65 | 44.75 | 42.70 | 35.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.76 | -0.92 | 0.01 | -0.18 | 7/15/2026 | 7/27/2026 4:00:15 PM EST |
| 325.00 | 46.10 | 49.20 | 47.65 | 37.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.78 | -0.94 | 0.00 | -0.15 | 7/6/2026 | 7/27/2026 4:00:15 PM EST |
| 330.00 | 50.90 | 54.05 | 52.48 | 53.08 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.82 | -0.96 | 0.00 | -0.11 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 335.00 | 55.10 | 59.10 | 57.10 | % | 0.17 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.09 | 7/27/2026 4:00:15 PM EST | |||
| 340.00 | 60.05 | 64.00 | 62.03 | 66.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.91 | -0.98 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 345.00 | 64.90 | 68.90 | 66.90 | % | 0.19 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.05 | 7/27/2026 4:00:15 PM EST | |||
| 350.00 | 70.15 | 73.85 | 72.00 | 58.90 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.97 | -0.99 | 0.00 | -0.03 | 7/1/2026 | 7/27/2026 4:00:15 PM EST |
| 355.00 | 75.05 | 78.65 | 76.85 | 80.35 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.01 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 360.00 | 79.80 | 83.80 | 81.80 | 73.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.07 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 4:00:15 PM EST |
| 365.00 | 84.80 | 88.80 | 86.80 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:15 PM EST | |||
| 370.00 | 89.80 | 93.75 | 91.78 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:15 PM EST | |||
| 375.00 | 94.65 | 98.75 | 96.70 | 84.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:15 PM EST |
| 380.00 | 99.70 | 103.75 | 101.73 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 385.00 | 104.75 | 108.75 | 106.75 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 390.00 | 109.75 | 113.75 | 111.75 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 395.00 | 114.75 | 118.75 | 116.75 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 400.00 | 119.75 | 123.75 | 121.75 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 405.00 | 124.70 | 128.70 | 126.70 | 127.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:15 PM EST |
| 410.00 | 129.75 | 133.70 | 131.73 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 415.00 | 134.70 | 138.70 | 136.70 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 420.00 | 139.85 | 143.75 | 141.80 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 425.00 | 144.70 | 148.70 | 146.70 | 119.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:15 PM EST |
| 430.00 | 149.70 | 153.70 | 151.70 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 440.00 | 159.70 | 163.70 | 161.70 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 445.00 | 164.70 | 168.70 | 166.70 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 450.00 | 169.70 | 173.70 | 171.70 | 139.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:15 PM EST |
| 455.00 | 174.70 | 178.70 | 176.70 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:15 PM EST | |||
| 460.00 | 179.65 | 183.70 | 181.68 | 154.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:15 PM EST |
| 465.00 | 184.70 | 188.70 | 186.70 | 171.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:15 PM EST |