Options Chain for TEXAS INSTRS INC COM (TXN) - $258.64 as of 8/28/2026 8:26:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 176.95 | 179.85 | 178.40 | % | 2.23 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 85.00 | 172.80 | 174.45 | 173.63 | 191.85 | 0.00 | 0.00% | 2.04 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:06 PM EST |
| 90.00 | 167.50 | 169.90 | 168.70 | % | 1.87 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 95.00 | 162.50 | 164.90 | 163.70 | % | 1.72 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 100.00 | 157.60 | 159.90 | 158.75 | 115.72 | 0.00 | 0.00% | 1.59 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/28/2026 4:00:06 PM EST |
| 105.00 | 152.60 | 155.40 | 154.00 | 181.70 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:06 PM EST |
| 110.00 | 147.45 | 150.25 | 148.85 | % | 1.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 115.00 | 142.65 | 144.95 | 143.80 | % | 1.25 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 120.00 | 137.60 | 140.45 | 139.03 | % | 1.16 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 125.00 | 132.60 | 135.50 | 134.05 | % | 1.07 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 130.00 | 127.65 | 130.00 | 128.83 | 148.65 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:06 PM EST |
| 135.00 | 122.05 | 125.65 | 123.85 | 146.80 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/28/2026 4:00:06 PM EST |
| 140.00 | 117.15 | 120.50 | 118.83 | 138.55 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:06 PM EST |
| 145.00 | 112.70 | 115.65 | 114.18 | 133.55 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:06 PM EST |
| 150.00 | 107.05 | 110.90 | 108.98 | 128.55 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:06 PM EST |
| 155.00 | 102.15 | 105.55 | 103.85 | 123.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:06 PM EST |
| 160.00 | 97.85 | 100.30 | 99.08 | 117.70 | 0.00 | 0.00% | 0.62 | 0 | 24 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:06 PM EST |
| 165.00 | 92.15 | 95.70 | 93.93 | 113.80 | 0.00 | 0.00% | 0.57 | 0 | 17 | 1.24 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:06 PM EST |
| 170.00 | 87.80 | 90.30 | 89.05 | 142.68 | 0.00 | 0.00% | 0.52 | 0 | 54 | 1.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/28/2026 4:00:06 PM EST |
| 175.00 | 82.80 | 85.30 | 84.05 | 105.10 | 0.00 | 0.00% | 0.48 | 0 | 76 | 1.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:06 PM EST |
| 180.00 | 77.90 | 80.00 | 78.95 | 103.70 | 0.00 | 0.00% | 0.44 | 0 | 56 | 0.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 185.00 | 72.40 | 75.90 | 74.15 | 96.51 | 0.00 | 0.00% | 0.40 | 0 | 199 | 1.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 4:00:06 PM EST |
| 190.00 | 67.95 | 70.55 | 69.25 | 69.50 | 0.00 | 0.00% | 0.36 | 0 | 234 | 0.88 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 195.00 | 62.30 | 65.95 | 64.13 | 88.50 | 0.00 | 0.00% | 0.33 | 0 | 166 | 0.87 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/28/2026 4:00:06 PM EST |
| 200.00 | 58.00 | 60.10 | 59.05 | 74.60 | 0.00 | 0.00% | 0.30 | 0 | 651 | 0.70 | 1.00 | 0.00 | -0.03 | 8/13/2026 | 8/28/2026 4:00:06 PM EST |
| 205.00 | 52.95 | 55.75 | 54.35 | 88.55 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.73 | 0.99 | 0.00 | -0.03 | 7/16/2026 | 8/28/2026 4:00:06 PM EST |
| 210.00 | 48.05 | 50.60 | 49.33 | 49.90 | 0.00 | 0.00% | 0.23 | 0 | 886 | 0.65 | 0.98 | 0.00 | -0.05 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 215.00 | 43.10 | 45.90 | 44.50 | 47.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.62 | 0.97 | 0.00 | -0.06 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 220.00 | 38.00 | 40.50 | 39.25 | 47.67 | 0.00 | 0.00% | 0.18 | 0 | 749 | 0.53 | 0.96 | 0.00 | -0.07 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 225.00 | 33.50 | 35.85 | 34.68 | 37.85 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.50 | 0.94 | 0.01 | -0.10 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 230.00 | 28.75 | 31.20 | 29.98 | 32.04 | -6.21 | -16.24% | 0.13 | 1 | 714 | 0.47 | 0.91 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 235.00 | 24.25 | 26.90 | 25.58 | 48.79 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | 0.87 | 0.01 | -0.14 | 8/11/2026 | 8/28/2026 4:00:06 PM EST |
| 240.00 | 20.20 | 22.75 | 21.48 | 24.79 | 0.00 | 0.00% | 0.09 | 0 | 1,768 | 0.37 | 0.82 | 0.01 | -0.16 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 242.50 | 18.40 | 20.50 | 19.45 | % | 0.08 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.17 | 8/28/2026 4:00:06 PM EST | |||
| 245.00 | 16.55 | 18.50 | 17.53 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | 0.76 | 0.01 | -0.18 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 247.50 | 14.75 | 16.75 | 15.75 | % | 0.06 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.19 | 8/28/2026 4:00:06 PM EST | |||
| 250.00 | 13.10 | 14.90 | 14.00 | 13.15 | -3.70 | -21.96% | 0.06 | 5 | 1,082 | 0.36 | 0.68 | 0.02 | -0.20 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 252.50 | 11.60 | 13.20 | 12.40 | % | 0.05 | 0 | 0 | 0.36 | 0.64 | 0.02 | -0.21 | 8/28/2026 4:00:06 PM EST | |||
| 255.00 | 10.15 | 11.60 | 10.88 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.35 | 0.59 | 0.02 | -0.21 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 257.50 | 8.85 | 10.20 | 9.53 | % | 0.04 | 0 | 0 | 0.35 | 0.55 | 0.02 | -0.21 | 8/28/2026 4:00:06 PM EST | |||
| 260.00 | 7.60 | 8.90 | 8.25 | 7.70 | -5.80 | -42.97% | 0.03 | 6 | 630 | 0.35 | 0.50 | 0.02 | -0.21 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 262.50 | 6.50 | 7.75 | 7.13 | 6.53 | -5.72 | -46.70% | 0.03 | 47 | 234 | 0.35 | 0.45 | 0.02 | -0.21 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 265.00 | 5.50 | 6.45 | 5.98 | 5.60 | -4.00 | -41.67% | 0.02 | 45 | 93 | 0.34 | 0.41 | 0.02 | -0.20 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 267.50 | 4.60 | 5.75 | 5.18 | 5.47 | -3.98 | -42.12% | 0.02 | 2 | 8 | 0.35 | 0.36 | 0.02 | -0.20 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 270.00 | 3.85 | 4.70 | 4.28 | 4.20 | -3.17 | -43.02% | 0.02 | 48 | 1,514 | 0.34 | 0.32 | 0.02 | -0.19 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 272.50 | 3.15 | 4.00 | 3.58 | 3.55 | -1.80 | -33.65% | 0.01 | 2 | 28 | 0.34 | 0.28 | 0.02 | -0.18 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 275.00 | 2.59 | 3.50 | 3.05 | 2.90 | -2.85 | -49.57% | 0.01 | 6 | 638 | 0.35 | 0.25 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 277.50 | 2.10 | 3.10 | 2.60 | % | 0.01 | 0 | 0 | 0.35 | 0.21 | 0.01 | -0.15 | 8/28/2026 4:00:06 PM EST | |||
| 280.00 | 1.90 | 2.62 | 2.26 | 2.04 | -2.11 | -50.85% | 0.01 | 15 | 902 | 0.36 | 0.19 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 282.50 | 1.34 | 2.24 | 1.79 | 1.79 | -2.21 | -55.25% | 0.01 | 10 | 95 | 0.35 | 0.16 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 285.00 | 1.05 | 1.92 | 1.49 | 1.45 | -1.49 | -50.68% | 0.01 | 10 | 665 | 0.35 | 0.14 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 287.50 | 0.84 | 1.56 | 1.20 | 1.26 | -1.42 | -52.99% | 0.00 | 3 | 7 | 0.35 | 0.12 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 290.00 | 0.63 | 1.41 | 1.02 | 1.02 | -1.12 | -52.34% | 0.00 | 138 | 1,809 | 0.35 | 0.10 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 295.00 | 0.42 | 0.93 | 0.68 | 0.72 | -1.02 | -58.63% | 0.00 | 8 | 858 | 0.36 | 0.07 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 300.00 | 0.32 | 0.82 | 0.57 | 0.58 | -0.54 | -48.22% | 0.00 | 42 | 3,180 | 0.38 | 0.05 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 1.05 | 0.53 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.47 | 0.03 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 310.00 | 0.01 | 0.45 | 0.23 | 0.44 | +0.03 | +7.32% | 0.00 | 7 | 1,430 | 0.34 | 0.03 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.86 | 0.43 | 0.34 | -0.08 | -19.05% | 0.00 | 43 | 177 | 0.52 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.64 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 1 | 852 | 0.52 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 0.84 | 0.42 | 0.25 | -0.03 | -10.72% | 0.00 | 1 | 91 | 0.58 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.21 | +0.09 | +75.00% | 0.00 | 1 | 933 | 0.60 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 0.76 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 12 | 895 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 345.00 | 0.01 | 0.50 | 0.26 | 0.07 | -0.36 | -83.73% | 0.00 | 66 | 121 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 350.00 | 0.01 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 415 | 1,316 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 355.00 | 0.01 | 0.33 | 0.17 | 0.12 | +0.02 | +20.00% | 0.00 | 88 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 360.00 | 0.01 | 0.43 | 0.22 | 0.02 | -0.05 | -71.43% | 0.00 | 241 | 1,632 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 365.00 | 0.01 | 0.37 | 0.19 | 0.08 | +0.02 | +33.34% | 0.00 | 421 | 139 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 370.00 | 0.01 | 0.33 | 0.17 | 0.13 | +0.07 | +116.67% | 0.00 | 312 | 1,321 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 375.00 | 0.01 | 0.13 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 429 | 145 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 161 | 223 | 0.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 807 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 390.00 | 0.01 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 714 | 164 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 395.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 992 | 107 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 405.00 | 0.01 | 0.23 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 428 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 410.00 | 0.01 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 420.00 | 0.01 | 0.31 | 0.16 | 0.06 | +0.04 | +200.00% | 0.00 | 6 | 80 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 1.56 | 0.78 | 0.01 | -0.05 | -83.34% | 0.00 | 17 | 284 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 2.11 | 1.06 | 0.01 | -0.05 | -83.34% | 0.00 | 314 | 299 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 450.00 | 0.01 | 1.11 | 0.56 | 0.01 | -0.77 | -98.72% | 0.00 | 358 | 528 | 0.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 460.00 | 0.01 | 0.72 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 396 | 663 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.05 | -83.34% | 0.00 | 78 | 333 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 470.00 | 0.01 | 0.52 | 0.27 | 0.01 | -0.06 | -85.72% | 0.00 | 60 | 448 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 475.00 | 0.01 | 0.52 | 0.27 | 0.02 | -0.54 | -96.43% | 0.00 | 94 | 680 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 276 | 419 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 485.00 | 0.00 | 1.19 | 0.60 | 0.08 | +0.01 | +14.29% | 0.00 | 167 | 275 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 490.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 255 | 151 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 495.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.53 | 0.27 | 0.02 | +0.01 | +100.00% | 0.00 | 84 | 241 | 2.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 85.00 | 0.01 | 0.98 | 0.50 | 0.17 | +0.14 | +466.67% | 0.01 | 246 | 132 | 1.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 90.00 | 0.01 | 0.98 | 0.50 | 0.10 | +0.09 | +900.00% | 0.01 | 64 | 199 | 1.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.14 | -93.34% | 0.00 | 8 | 157 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 111 | 2.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.98 | 0.49 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 42 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 194 | 1.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 29 | 62 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.98 | 0.49 | 0.06 | +0.03 | +100.00% | 0.00 | 165 | 322 | 1.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.68 | 0.34 | 0.01 | -0.02 | -66.67% | 0.00 | 55 | 578 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.98 | 0.49 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 315 | 1.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 300 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.98 | 0.49 | 0.05 | +0.04 | +400.00% | 0.00 | 269 | 269 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.79 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.47 | 0.24 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 357 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 535 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.97 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 2,532 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.69 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.58 | 0.29 | 0.10 | -0.33 | -76.75% | 0.00 | 2 | 207 | 0.68 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 200.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 6 | 2,740 | 0.49 | 0.00 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 0.00 | 3 | 1,213 | 0.41 | -0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 215.00 | 0.14 | 0.55 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.42 | -0.03 | 0.00 | -0.06 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 220.00 | 0.20 | 0.95 | 0.58 | 0.41 | +0.11 | +36.67% | 0.00 | 7 | 5,940 | 0.42 | -0.04 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 225.00 | 0.31 | 0.95 | 0.63 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.38 | -0.06 | 0.01 | -0.10 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 230.00 | 0.77 | 1.25 | 1.01 | 0.91 | +0.13 | +16.67% | 0.00 | 86 | 935 | 0.38 | -0.09 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 235.00 | 1.00 | 1.88 | 1.44 | 1.62 | +0.62 | +62.00% | 0.01 | 101 | 999 | 0.36 | -0.13 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 240.00 | 1.90 | 2.68 | 2.29 | 2.17 | +0.48 | +28.41% | 0.01 | 31 | 1,268 | 0.36 | -0.18 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 242.50 | 2.33 | 3.20 | 2.77 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.21 | 0.01 | -0.17 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 245.00 | 2.67 | 3.60 | 3.14 | 3.20 | +0.75 | +30.62% | 0.01 | 14 | 375 | 0.35 | -0.24 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 247.50 | 3.30 | 4.50 | 3.90 | 4.37 | +1.67 | +61.86% | 0.02 | 4 | 16 | 0.35 | -0.28 | 0.02 | -0.19 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 250.00 | 4.05 | 5.30 | 4.68 | 4.75 | +1.33 | +38.89% | 0.02 | 56 | 1,273 | 0.35 | -0.32 | 0.02 | -0.20 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 252.50 | 5.20 | 6.05 | 5.63 | 5.67 | +1.85 | +48.43% | 0.02 | 114 | 16 | 0.35 | -0.36 | 0.02 | -0.21 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 255.00 | 6.15 | 7.30 | 6.73 | 6.83 | +2.00 | +41.41% | 0.03 | 29 | 815 | 0.35 | -0.41 | 0.02 | -0.21 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 257.50 | 7.15 | 8.40 | 7.78 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.34 | -0.45 | 0.02 | -0.21 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 260.00 | 8.15 | 9.65 | 8.90 | 9.50 | +2.85 | +42.86% | 0.03 | 11 | 1,303 | 0.34 | -0.50 | 0.02 | -0.21 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 262.50 | 9.40 | 11.10 | 10.25 | 9.80 | +2.25 | +29.81% | 0.04 | 3 | 24 | 0.34 | -0.55 | 0.02 | -0.21 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 265.00 | 10.80 | 12.70 | 11.75 | 12.23 | +3.13 | +34.40% | 0.04 | 8 | 553 | 0.34 | -0.59 | 0.02 | -0.20 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 267.50 | 12.65 | 14.35 | 13.50 | 9.67 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.64 | 0.02 | -0.20 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 270.00 | 14.40 | 16.20 | 15.30 | 15.31 | +4.51 | +41.76% | 0.06 | 44 | 960 | 0.34 | -0.68 | 0.02 | -0.19 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 272.50 | 16.00 | 18.00 | 17.00 | % | 0.06 | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.18 | 8/28/2026 4:00:06 PM EST | |||
| 275.00 | 17.90 | 20.15 | 19.03 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 279 | 0.34 | -0.75 | 0.01 | -0.17 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 277.50 | 19.90 | 22.20 | 21.05 | % | 0.08 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.15 | 8/28/2026 4:00:06 PM EST | |||
| 280.00 | 22.35 | 23.90 | 23.13 | 23.13 | +5.72 | +32.86% | 0.08 | 44 | 2,242 | 0.34 | -0.81 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 282.50 | 24.20 | 26.45 | 25.33 | % | 0.09 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.13 | 8/28/2026 4:00:06 PM EST | |||
| 285.00 | 26.35 | 28.90 | 27.63 | 24.85 | 0.00 | 0.00% | 0.10 | 0 | 324 | 0.32 | -0.86 | 0.01 | -0.12 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 287.50 | 28.35 | 31.25 | 29.80 | % | 0.10 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.11 | 8/28/2026 4:00:06 PM EST | |||
| 290.00 | 30.50 | 33.30 | 31.90 | 29.83 | +2.48 | +9.07% | 0.11 | 16 | 426 | 0.46 | -0.90 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 295.00 | 35.00 | 38.40 | 36.70 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.51 | -0.93 | 0.01 | -0.08 | 8/17/2026 | 8/28/2026 4:00:06 PM EST |
| 300.00 | 39.80 | 43.45 | 41.63 | 38.53 | 0.00 | 0.00% | 0.14 | 0 | 451 | 0.56 | -0.95 | 0.00 | -0.06 | 8/21/2026 | 8/28/2026 4:00:06 PM EST |
| 305.00 | 45.10 | 47.75 | 46.43 | 43.07 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.54 | -0.97 | 0.00 | -0.04 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 310.00 | 50.40 | 52.70 | 51.55 | 48.40 | +8.74 | +22.04% | 0.17 | 1 | 781 | 0.57 | -0.97 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 315.00 | 54.65 | 58.30 | 56.48 | 39.78 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.67 | -0.99 | 0.00 | -0.02 | 8/13/2026 | 8/28/2026 4:00:06 PM EST |
| 320.00 | 59.40 | 63.40 | 61.40 | 58.50 | +4.08 | +7.50% | 0.19 | 1 | 30 | 0.71 | -0.99 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 325.00 | 65.40 | 68.10 | 66.75 | 56.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 8/28/2026 4:00:06 PM EST |
| 330.00 | 70.40 | 73.10 | 71.75 | 66.55 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.76 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 335.00 | 75.10 | 77.65 | 76.38 | 56.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:06 PM EST |
| 340.00 | 80.10 | 83.10 | 81.60 | 76.55 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.82 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 345.00 | 85.10 | 87.65 | 86.38 | 72.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:06 PM EST |
| 350.00 | 90.10 | 92.65 | 91.38 | 67.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:06 PM EST |
| 355.00 | 95.40 | 97.65 | 96.53 | 84.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 4:00:06 PM EST |
| 360.00 | 100.40 | 102.65 | 101.53 | 79.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/28/2026 4:00:06 PM EST |
| 365.00 | 105.10 | 107.65 | 106.38 | 85.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/28/2026 4:00:06 PM EST |
| 370.00 | 109.65 | 112.65 | 111.15 | 86.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:06 PM EST |
| 375.00 | 115.40 | 117.65 | 116.53 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 380.00 | 120.40 | 122.65 | 121.53 | 99.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/28/2026 4:00:06 PM EST |
| 385.00 | 125.10 | 127.65 | 126.38 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 390.00 | 130.40 | 133.10 | 131.75 | 113.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:06 PM EST |
| 395.00 | 135.40 | 138.30 | 136.85 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 400.00 | 139.90 | 142.65 | 141.28 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 405.00 | 145.10 | 147.65 | 146.38 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 410.00 | 149.90 | 152.65 | 151.28 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 420.00 | 160.10 | 163.20 | 161.65 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 430.00 | 170.40 | 172.65 | 171.53 | 148.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:06 PM EST |
| 440.00 | 179.75 | 182.65 | 181.20 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 450.00 | 190.40 | 192.65 | 191.53 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 460.00 | 200.40 | 202.65 | 201.53 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 465.00 | 205.10 | 207.65 | 206.38 | % | 0.44 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 470.00 | 209.75 | 212.65 | 211.20 | % | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 475.00 | 215.40 | 217.65 | 216.53 | 168.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/28/2026 4:00:06 PM EST |
| 480.00 | 220.40 | 222.65 | 221.53 | 196.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 4:00:06 PM EST |
| 485.00 | 225.40 | 227.65 | 226.53 | 215.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:06 PM EST |
| 490.00 | 230.10 | 233.05 | 231.58 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 495.00 | 235.10 | 237.65 | 236.38 | 189.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/28/2026 4:00:06 PM EST |