Options Chain for TEXAS INSTRS INC COM (TXN) - $257.34 as of 9/18/2026 8:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 97.20 | 100.20 | 98.70 | % | 0.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 165.00 | 92.20 | 95.25 | 93.73 | % | 0.57 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 170.00 | 86.60 | 90.25 | 88.43 | % | 0.52 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 175.00 | 82.25 | 85.25 | 83.75 | 85.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:06 PM EST |
| 180.00 | 76.80 | 80.30 | 78.55 | % | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 185.00 | 72.25 | 75.25 | 73.75 | 92.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 4:00:06 PM EST |
| 190.00 | 67.30 | 70.25 | 68.78 | % | 0.36 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 195.00 | 61.85 | 65.30 | 63.58 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 200.00 | 56.60 | 60.30 | 58.45 | % | 0.29 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 205.00 | 52.30 | 55.25 | 53.78 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 210.00 | 47.55 | 50.35 | 48.95 | % | 0.23 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 215.00 | 41.90 | 45.35 | 43.63 | 72.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/17/2026 4:00:06 PM EST |
| 217.50 | 39.40 | 42.90 | 41.15 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:06 PM EST | |||
| 220.00 | 37.35 | 40.35 | 38.85 | 49.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 9/17/2026 4:00:06 PM EST |
| 222.50 | 34.45 | 37.90 | 36.18 | % | 0.16 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 9/17/2026 4:00:06 PM EST | |||
| 225.00 | 31.65 | 35.45 | 33.55 | % | 0.15 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 9/17/2026 4:00:06 PM EST | |||
| 227.50 | 29.70 | 32.95 | 31.33 | % | 0.14 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.05 | 9/17/2026 4:00:06 PM EST | |||
| 230.00 | 26.75 | 30.55 | 28.65 | % | 0.12 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.06 | 9/17/2026 4:00:06 PM EST | |||
| 232.50 | 24.30 | 28.05 | 26.18 | % | 0.11 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.08 | 9/17/2026 4:00:06 PM EST | |||
| 235.00 | 22.65 | 25.70 | 24.18 | % | 0.10 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.11 | 9/17/2026 4:00:06 PM EST | |||
| 237.50 | 19.80 | 23.25 | 21.53 | % | 0.09 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.13 | 9/17/2026 4:00:06 PM EST | |||
| 240.00 | 17.95 | 21.05 | 19.50 | 25.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.62 | 0.91 | 0.01 | -0.16 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 242.50 | 15.85 | 18.75 | 17.30 | 22.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.88 | 0.01 | -0.19 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 245.00 | 13.10 | 16.00 | 14.55 | 23.22 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.50 | 0.84 | 0.02 | -0.22 | 8/21/2026 | 9/17/2026 4:00:06 PM EST |
| 247.50 | 11.60 | 13.65 | 12.63 | 24.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.79 | 0.02 | -0.26 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 250.00 | 9.75 | 11.65 | 10.70 | 15.96 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.37 | 0.74 | 0.02 | -0.29 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 252.50 | 8.10 | 9.75 | 8.93 | 14.59 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.67 | 0.03 | -0.32 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 255.00 | 6.65 | 8.00 | 7.33 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.37 | 0.60 | 0.03 | -0.34 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 257.50 | 5.35 | 6.35 | 5.85 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.36 | 0.53 | 0.03 | -0.34 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 260.00 | 4.35 | 5.00 | 4.68 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 238 | 0.36 | 0.46 | 0.03 | -0.34 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 262.50 | 3.10 | 3.95 | 3.53 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | 0.38 | 0.03 | -0.32 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 265.00 | 2.31 | 3.20 | 2.76 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1,556 | 0.36 | 0.31 | 0.03 | -0.30 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 267.50 | 1.66 | 2.46 | 2.06 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.35 | 0.25 | 0.02 | -0.27 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 270.00 | 1.45 | 1.91 | 1.68 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.37 | 0.20 | 0.02 | -0.23 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 272.50 | 0.79 | 1.28 | 1.04 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.35 | 0.15 | 0.02 | -0.20 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 275.00 | 0.52 | 1.16 | 0.84 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.36 | 0.12 | 0.01 | -0.17 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 277.50 | 0.33 | 0.92 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.09 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 280.00 | 0.25 | 0.61 | 0.43 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.36 | 0.07 | 0.01 | -0.12 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 282.50 | 0.14 | 0.61 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.05 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 285.00 | 0.00 | 0.57 | 0.29 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.45 | 0.03 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 287.50 | 0.00 | 0.31 | 0.16 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.42 | 0.02 | 0.00 | -0.05 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 290.00 | 0.06 | 0.66 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.44 | 0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 292.50 | 0.00 | 2.10 | 1.05 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 295.00 | 0.01 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 297.50 | 0.00 | 2.24 | 1.12 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 300.00 | 0.01 | 0.80 | 0.41 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 302.50 | 0.01 | 2.22 | 1.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 305.00 | 0.01 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 310.00 | 0.01 | 1.41 | 0.71 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 315.00 | 0.01 | 2.19 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:06 PM EST |
| 320.00 | 0.01 | 0.30 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:06 PM EST |
| 325.00 | 0.01 | 2.18 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 335.00 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 340.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 345.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 180.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 185.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 200.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 205.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 210.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 215.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 217.50 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 222.50 | 0.01 | 0.96 | 0.49 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 225.00 | 0.01 | 0.80 | 0.41 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 227.50 | 0.01 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.40 | -0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 230.00 | 0.06 | 0.90 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.47 | -0.02 | 0.00 | -0.06 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 232.50 | 0.01 | 1.20 | 0.61 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.03 | 0.00 | -0.08 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 235.00 | 0.08 | 0.59 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.38 | -0.05 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 237.50 | 0.26 | 0.74 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | -0.07 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 240.00 | 0.38 | 0.80 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.37 | -0.09 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 242.50 | 0.55 | 0.98 | 0.77 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.12 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 245.00 | 0.91 | 1.39 | 1.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.36 | -0.16 | 0.02 | -0.22 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 247.50 | 1.38 | 2.07 | 1.73 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.37 | -0.21 | 0.02 | -0.26 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 250.00 | 1.77 | 2.71 | 2.24 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.36 | -0.26 | 0.02 | -0.29 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 252.50 | 2.48 | 3.45 | 2.97 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.35 | -0.33 | 0.03 | -0.32 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 255.00 | 3.25 | 4.45 | 3.85 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.35 | -0.40 | 0.03 | -0.34 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 257.50 | 4.35 | 5.55 | 4.95 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.35 | -0.47 | 0.03 | -0.34 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 260.00 | 5.55 | 6.90 | 6.23 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.34 | -0.54 | 0.03 | -0.34 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 262.50 | 6.90 | 8.45 | 7.68 | 8.08 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.34 | -0.62 | 0.03 | -0.32 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 265.00 | 9.00 | 9.65 | 9.33 | 9.33 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.33 | -0.69 | 0.03 | -0.30 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 267.50 | 10.00 | 12.25 | 11.13 | 8.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.75 | 0.02 | -0.27 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 270.00 | 12.65 | 13.50 | 13.08 | 13.15 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.46 | -0.80 | 0.02 | -0.23 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 272.50 | 13.35 | 16.35 | 14.85 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.48 | -0.85 | 0.02 | -0.20 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 275.00 | 15.55 | 19.25 | 17.40 | 17.35 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.54 | -0.88 | 0.01 | -0.17 | 9/4/2026 | 9/17/2026 4:00:06 PM EST |
| 277.50 | 18.10 | 20.85 | 19.48 | 13.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.91 | 0.01 | -0.14 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 280.00 | 20.20 | 23.85 | 22.03 | 17.98 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.59 | -0.93 | 0.01 | -0.12 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 282.50 | 22.65 | 25.60 | 24.13 | % | 0.09 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.10 | 9/17/2026 4:00:06 PM EST | |||
| 285.00 | 25.05 | 28.70 | 26.88 | 22.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.66 | -0.97 | 0.01 | -0.06 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 287.50 | 27.75 | 31.20 | 29.48 | % | 0.10 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.05 | 9/17/2026 4:00:06 PM EST | |||
| 290.00 | 30.05 | 33.80 | 31.93 | 25.46 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.73 | -0.98 | 0.00 | -0.04 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 292.50 | 32.40 | 36.30 | 34.35 | % | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:06 PM EST | |||
| 295.00 | 35.00 | 37.95 | 36.48 | 29.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 297.50 | 37.50 | 40.45 | 38.98 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:06 PM EST | |||
| 300.00 | 40.00 | 42.95 | 41.48 | 24.19 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 9/17/2026 4:00:06 PM EST |
| 302.50 | 42.50 | 46.25 | 44.38 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:06 PM EST | |||
| 305.00 | 45.00 | 47.95 | 46.48 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 310.00 | 49.95 | 53.65 | 51.80 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 315.00 | 55.05 | 57.95 | 56.50 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 320.00 | 60.15 | 63.65 | 61.90 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 325.00 | 65.15 | 68.70 | 66.93 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 330.00 | 70.00 | 72.95 | 71.48 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 335.00 | 75.05 | 78.65 | 76.85 | 55.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:06 PM EST |
| 340.00 | 80.05 | 82.95 | 81.50 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 345.00 | 85.05 | 87.95 | 86.50 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 350.00 | 90.05 | 92.95 | 91.50 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 355.00 | 95.00 | 97.95 | 96.48 | 85.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 4:00:06 PM EST |
| 360.00 | 100.05 | 102.95 | 101.50 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 365.00 | 105.05 | 108.70 | 106.88 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 370.00 | 109.80 | 113.70 | 111.75 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 375.00 | 115.15 | 118.65 | 116.90 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 380.00 | 120.05 | 123.75 | 121.90 | 96.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 4:00:06 PM EST |
| 385.00 | 125.05 | 128.75 | 126.90 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 390.00 | 130.05 | 133.70 | 131.88 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 395.00 | 134.95 | 138.65 | 136.80 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 400.00 | 139.95 | 143.75 | 141.85 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 405.00 | 144.95 | 148.70 | 146.83 | 133.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 4:00:06 PM EST |
| 410.00 | 150.05 | 152.95 | 151.50 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 415.00 | 155.05 | 158.70 | 156.88 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 420.00 | 160.00 | 162.95 | 161.48 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST |