Options Chain for TEXAS INSTRS INC COM (TXN) - $272.24 as of 8/18/2026 8:28:34 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 | 110.90 | 113.80 | 112.35 | 109.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:02 PM EST |
| 165.00 | 105.70 | 108.45 | 107.08 | % | 0.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 170.00 | 100.95 | 103.55 | 102.25 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 175.00 | 95.80 | 99.05 | 97.43 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 180.00 | 91.00 | 94.15 | 92.58 | % | 0.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 185.00 | 85.80 | 88.90 | 87.35 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 190.00 | 81.05 | 83.55 | 82.30 | 93.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 195.00 | 75.85 | 78.95 | 77.40 | 83.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 200.00 | 70.90 | 74.20 | 72.55 | 78.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:02 PM EST |
| 205.00 | 65.85 | 69.35 | 67.60 | 78.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 210.00 | 61.20 | 64.15 | 62.68 | 71.30 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/18/2026 4:00:02 PM EST |
| 215.00 | 56.00 | 59.60 | 57.80 | 67.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 220.00 | 51.05 | 54.50 | 52.78 | 51.98 | % | 0.24 | 1 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 225.00 | 46.40 | 49.25 | 47.83 | 49.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.71 | 0.98 | 0.00 | -0.04 | 7/29/2026 | 8/18/2026 4:00:02 PM EST |
| 230.00 | 41.35 | 44.10 | 42.73 | 49.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.06 | 7/27/2026 | 8/18/2026 4:00:02 PM EST |
| 235.00 | 36.50 | 40.10 | 38.30 | % | 0.16 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.09 | 8/18/2026 4:00:02 PM EST | |||
| 240.00 | 32.00 | 34.75 | 33.38 | % | 0.14 | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.12 | 8/18/2026 4:00:02 PM EST | |||
| 245.00 | 27.20 | 30.30 | 28.75 | % | 0.12 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.15 | 8/18/2026 4:00:02 PM EST | |||
| 250.00 | 22.85 | 25.95 | 24.40 | 23.95 | -12.05 | -33.48% | 0.10 | 3 | 1 | 0.36 | 0.84 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 252.50 | 20.80 | 23.90 | 22.35 | % | 0.09 | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.21 | 8/18/2026 4:00:02 PM EST | |||
| 255.00 | 19.80 | 22.15 | 20.98 | 30.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.79 | 0.01 | -0.23 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 257.50 | 17.95 | 20.10 | 19.03 | % | 0.07 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.24 | 8/18/2026 4:00:02 PM EST | |||
| 260.00 | 16.15 | 18.05 | 17.10 | 29.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.41 | 0.72 | 0.01 | -0.26 | 8/6/2026 | 8/18/2026 4:00:02 PM EST |
| 262.50 | 14.50 | 16.35 | 15.43 | % | 0.06 | 0 | 0 | 0.41 | 0.68 | 0.01 | -0.27 | 8/18/2026 4:00:02 PM EST | |||
| 265.00 | 13.00 | 14.85 | 13.93 | 12.25 | -11.20 | -47.77% | 0.05 | 4 | 1 | 0.42 | 0.64 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 267.50 | 11.60 | 13.35 | 12.48 | % | 0.05 | 0 | 0 | 0.42 | 0.60 | 0.02 | -0.29 | 8/18/2026 4:00:02 PM EST | |||
| 270.00 | 10.25 | 11.90 | 11.08 | 10.95 | -4.34 | -28.39% | 0.04 | 4 | 73 | 0.42 | 0.56 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 272.50 | 8.95 | 10.55 | 9.75 | 8.20 | % | 0.04 | 77 | 0 | 0.41 | 0.52 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 275.00 | 7.80 | 9.35 | 8.58 | 8.46 | -6.35 | -42.88% | 0.03 | 15 | 18 | 0.41 | 0.48 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 277.50 | 6.75 | 8.30 | 7.53 | % | 0.03 | 0 | 0 | 0.41 | 0.44 | 0.02 | -0.29 | 8/18/2026 4:00:02 PM EST | |||
| 280.00 | 5.80 | 7.30 | 6.55 | 7.58 | -6.02 | -44.27% | 0.02 | 1 | 134 | 0.41 | 0.40 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 282.50 | 4.95 | 6.40 | 5.68 | % | 0.02 | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.27 | 8/18/2026 4:00:02 PM EST | |||
| 285.00 | 4.20 | 5.25 | 4.73 | 4.88 | -5.59 | -53.40% | 0.02 | 200 | 26 | 0.40 | 0.32 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 287.50 | 3.50 | 4.90 | 4.20 | % | 0.01 | 0 | 0 | 0.41 | 0.29 | 0.01 | -0.25 | 8/18/2026 4:00:02 PM EST | |||
| 290.00 | 2.96 | 4.30 | 3.63 | 3.53 | -3.88 | -52.37% | 0.01 | 60 | 293 | 0.41 | 0.26 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 292.50 | 2.45 | 3.75 | 3.10 | % | 0.01 | 0 | 0 | 0.41 | 0.23 | 0.01 | -0.22 | 8/18/2026 4:00:02 PM EST | |||
| 295.00 | 2.01 | 3.30 | 2.66 | 2.52 | -3.42 | -57.58% | 0.01 | 2 | 88 | 0.41 | 0.20 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 297.50 | 1.63 | 2.85 | 2.24 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.18 | 8/18/2026 4:00:02 PM EST | |||
| 300.00 | 1.31 | 2.45 | 1.88 | 1.88 | -2.62 | -58.23% | 0.01 | 5 | 22 | 0.41 | 0.15 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 305.00 | 0.82 | 1.91 | 1.37 | 1.41 | -2.02 | -58.90% | 0.00 | 1 | 140 | 0.42 | 0.11 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 310.00 | 0.72 | 1.16 | 0.94 | 1.00 | -2.00 | -66.67% | 0.00 | 2 | 27 | 0.42 | 0.08 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 315.00 | 0.32 | 1.11 | 0.72 | 0.60 | -0.58 | -49.16% | 0.00 | 1 | 108 | 0.42 | 0.06 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.36 | 0.68 | 0.49 | -3.88 | -88.79% | 0.00 | 50 | 33 | 0.54 | 0.04 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 325.00 | 0.10 | 1.02 | 0.56 | 0.51 | -4.39 | -89.60% | 0.00 | 6 | 74 | 0.45 | 0.03 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.29 | -0.44 | -60.28% | 0.00 | 2 | 6 | 0.54 | 0.02 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 335.00 | 0.01 | 0.44 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.48 | 0.24 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 0.66 | 0.33 | 0.26 | -0.39 | -60.00% | 0.00 | 2 | 10 | 0.62 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.63 | 0.32 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 62 | 0.65 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 355.00 | 0.00 | 0.94 | 0.47 | 0.18 | -0.17 | -48.58% | 0.00 | 2 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 365.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:02 PM EST |
| 375.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:02 PM EST |
| 385.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 395.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 405.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:02 PM EST |
| 425.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:02 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 | 0.01 | 0.75 | 0.38 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 165.00 | 0.01 | 0.55 | 0.28 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 170.00 | 0.01 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 175.00 | 0.01 | 0.70 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 180.00 | 0.01 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 185.00 | 0.01 | 0.74 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 190.00 | 0.01 | 0.69 | 0.35 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 52 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 195.00 | 0.01 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.73 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.65 | 0.33 | 0.17 | +0.08 | +88.89% | 0.00 | 163 | 1,275 | 0.65 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.78 | 0.39 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | -0.01 | 0.00 | -0.04 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 225.00 | 0.03 | 0.71 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.45 | -0.02 | 0.00 | -0.04 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 230.00 | 0.12 | 0.95 | 0.54 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.46 | -0.03 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 235.00 | 0.28 | 1.11 | 0.70 | 0.67 | +0.37 | +123.34% | 0.00 | 3 | 26 | 0.44 | -0.05 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 240.00 | 0.48 | 1.25 | 0.87 | 0.86 | +0.36 | +72.00% | 0.00 | 5 | 26 | 0.42 | -0.07 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 245.00 | 1.06 | 2.03 | 1.55 | 1.55 | +0.65 | +72.23% | 0.01 | 8 | 10 | 0.43 | -0.11 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 250.00 | 1.51 | 2.75 | 2.13 | 2.00 | +1.05 | +110.53% | 0.01 | 32 | 168 | 0.42 | -0.16 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 252.50 | 1.94 | 3.30 | 2.62 | 2.28 | % | 0.01 | 7 | 0 | 0.42 | -0.18 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 255.00 | 2.45 | 3.85 | 3.15 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.42 | -0.21 | 0.01 | -0.23 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 257.50 | 3.00 | 4.50 | 3.75 | % | 0.01 | 0 | 0 | 0.41 | -0.25 | 0.01 | -0.24 | 8/18/2026 4:00:02 PM EST | |||
| 260.00 | 3.60 | 5.00 | 4.30 | 4.61 | +2.21 | +92.09% | 0.02 | 14 | 30 | 0.40 | -0.28 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 262.50 | 4.65 | 6.05 | 5.35 | 4.65 | +1.69 | +57.10% | 0.02 | 4 | 1 | 0.41 | -0.32 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 265.00 | 5.30 | 6.90 | 6.10 | 6.34 | +3.26 | +105.85% | 0.02 | 5 | 25 | 0.41 | -0.36 | 0.02 | -0.28 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 267.50 | 6.50 | 7.95 | 7.23 | % | 0.03 | 0 | 0 | 0.42 | -0.40 | 0.02 | -0.29 | 8/18/2026 4:00:02 PM EST | |||
| 270.00 | 7.25 | 9.15 | 8.20 | 8.00 | +3.39 | +73.54% | 0.03 | 13 | 244 | 0.40 | -0.44 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 272.50 | 8.50 | 10.35 | 9.43 | 9.67 | % | 0.03 | 2 | 0 | 0.40 | -0.48 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 275.00 | 9.75 | 11.70 | 10.73 | 10.00 | +4.00 | +66.67% | 0.04 | 1 | 17 | 0.40 | -0.52 | 0.02 | -0.29 | 8/18/2026 | 8/18/2026 4:00:02 PM EST |
| 277.50 | 11.35 | 13.20 | 12.28 | % | 0.04 | 0 | 0 | 0.41 | -0.56 | 0.02 | -0.29 | 8/18/2026 4:00:02 PM EST | |||
| 280.00 | 12.90 | 14.85 | 13.88 | 8.04 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.41 | -0.60 | 0.02 | -0.28 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 282.50 | 14.20 | 16.55 | 15.38 | 9.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.64 | 0.02 | -0.27 | 8/17/2026 | 8/18/2026 4:00:02 PM EST |
| 285.00 | 15.95 | 18.40 | 17.18 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.40 | -0.68 | 0.01 | -0.26 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 287.50 | 17.75 | 20.35 | 19.05 | % | 0.07 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.25 | 8/18/2026 4:00:02 PM EST | |||
| 290.00 | 19.65 | 22.10 | 20.88 | 16.95 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.40 | -0.74 | 0.01 | -0.23 | 8/14/2026 | 8/18/2026 4:00:02 PM EST |
| 292.50 | 21.65 | 24.35 | 23.00 | 25.50 | % | 0.08 | 2 | 0 | 0.41 | -0.77 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:02 PM EST | |
| 295.00 | 23.75 | 26.50 | 25.13 | 21.86 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.41 | -0.80 | 0.01 | -0.20 | 8/13/2026 | 8/18/2026 4:00:02 PM EST |
| 297.50 | 25.45 | 28.85 | 27.15 | % | 0.09 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.18 | 8/18/2026 4:00:02 PM EST | |||
| 300.00 | 28.00 | 30.80 | 29.40 | 35.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.85 | 0.01 | -0.17 | 7/27/2026 | 8/18/2026 4:00:02 PM EST |
| 305.00 | 32.10 | 35.60 | 33.85 | 27.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | -0.89 | 0.01 | -0.14 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 310.00 | 36.70 | 40.20 | 38.45 | % | 0.12 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.11 | 8/18/2026 4:00:02 PM EST | |||
| 315.00 | 42.25 | 44.80 | 43.53 | 37.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | -0.94 | 0.00 | -0.08 | 8/7/2026 | 8/18/2026 4:00:02 PM EST |
| 320.00 | 46.85 | 49.65 | 48.25 | 40.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.61 | -0.96 | 0.00 | -0.06 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 325.00 | 51.70 | 54.85 | 53.28 | % | 0.16 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 8/18/2026 4:00:02 PM EST | |||
| 330.00 | 56.65 | 59.80 | 58.23 | % | 0.18 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 8/18/2026 4:00:02 PM EST | |||
| 335.00 | 61.80 | 64.75 | 63.28 | % | 0.19 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:02 PM EST | |||
| 340.00 | 66.05 | 69.75 | 67.90 | 63.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 8/18/2026 4:00:02 PM EST |
| 345.00 | 71.20 | 74.65 | 72.93 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:02 PM EST | |||
| 350.00 | 76.70 | 79.65 | 78.18 | 68.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 4:00:02 PM EST |
| 355.00 | 81.65 | 84.65 | 83.15 | 85.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:02 PM EST |
| 360.00 | 86.65 | 89.65 | 88.15 | 81.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:02 PM EST |
| 365.00 | 91.45 | 94.65 | 93.05 | 91.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:02 PM EST |
| 370.00 | 96.45 | 99.65 | 98.05 | 91.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:02 PM EST |
| 375.00 | 101.45 | 104.65 | 103.05 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 380.00 | 106.40 | 109.65 | 108.03 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 385.00 | 111.45 | 114.65 | 113.05 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 390.00 | 116.45 | 119.45 | 117.95 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 395.00 | 121.45 | 124.65 | 123.05 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 400.00 | 126.45 | 129.45 | 127.95 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 405.00 | 131.45 | 134.45 | 132.95 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 410.00 | 136.45 | 139.45 | 137.95 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 415.00 | 141.45 | 144.65 | 143.05 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 420.00 | 146.45 | 149.65 | 148.05 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 425.00 | 151.45 | 154.45 | 152.95 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST | |||
| 430.00 | 156.45 | 159.65 | 158.05 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:02 PM EST |