Options Chain for TEXAS INSTRS INC COM (TXN) - $258.44 as of 8/31/2026 6:36:39 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 | 98.90 | 102.90 | 100.90 | 101.89 | -7.81 | -7.12% | 0.63 | 4 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 165.00 | 94.45 | 97.80 | 96.13 | 96.00 | % | 0.58 | 6 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 170.00 | 88.95 | 92.90 | 90.93 | 91.02 | % | 0.53 | 2 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 175.00 | 83.95 | 87.90 | 85.93 | 86.10 | % | 0.49 | 2 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 180.00 | 79.10 | 82.90 | 81.00 | 81.13 | % | 0.45 | 4 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 185.00 | 74.00 | 77.90 | 75.95 | 76.15 | % | 0.41 | 6 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 190.00 | 68.95 | 72.90 | 70.93 | 71.26 | -21.74 | -23.38% | 0.37 | 12 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 195.00 | 64.05 | 67.90 | 65.98 | 66.28 | -17.07 | -20.48% | 0.34 | 8 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 200.00 | 59.00 | 62.80 | 60.90 | 78.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/31/2026 4:00:11 PM EST |
| 205.00 | 53.95 | 57.85 | 55.90 | 56.15 | -21.90 | -28.06% | 0.27 | 2 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 210.00 | 49.00 | 52.90 | 50.95 | 51.16 | -6.64 | -11.49% | 0.24 | 2 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 215.00 | 44.00 | 47.95 | 45.98 | 67.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 220.00 | 38.95 | 42.90 | 40.93 | 42.62 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 225.00 | 34.00 | 37.95 | 35.98 | 49.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/31/2026 4:00:11 PM EST |
| 230.00 | 29.05 | 32.95 | 31.00 | 49.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/31/2026 4:00:11 PM EST |
| 232.50 | 26.60 | 30.50 | 28.55 | % | 0.12 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 235.00 | 24.10 | 28.00 | 26.05 | % | 0.11 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 237.50 | 21.65 | 25.50 | 23.58 | % | 0.10 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 240.00 | 19.20 | 23.00 | 21.10 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 8/25/2026 | 8/31/2026 4:00:11 PM EST |
| 242.50 | 16.90 | 20.60 | 18.75 | % | 0.08 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.06 | 8/31/2026 4:00:11 PM EST | |||
| 245.00 | 14.35 | 18.05 | 16.20 | % | 0.07 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.11 | 8/31/2026 4:00:11 PM EST | |||
| 247.50 | 12.10 | 15.20 | 13.65 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.58 | 0.92 | 0.02 | -0.18 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 250.00 | 9.85 | 13.20 | 11.53 | 16.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | 0.87 | 0.02 | -0.25 | 8/27/2026 | 8/31/2026 4:00:11 PM EST |
| 252.50 | 8.70 | 10.70 | 9.70 | 10.37 | +1.62 | +18.52% | 0.04 | 1 | 2 | 0.52 | 0.80 | 0.03 | -0.34 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 255.00 | 6.90 | 8.65 | 7.78 | 7.27 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.38 | 0.72 | 0.03 | -0.41 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 257.50 | 5.50 | 6.75 | 6.13 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.39 | 0.64 | 0.04 | -0.46 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 260.00 | 4.05 | 5.15 | 4.60 | 4.65 | +0.35 | +8.14% | 0.02 | 116 | 189 | 0.38 | 0.54 | 0.04 | -0.50 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 262.50 | 2.91 | 3.90 | 3.41 | 3.54 | +0.26 | +7.93% | 0.01 | 44 | 21 | 0.38 | 0.45 | 0.04 | -0.50 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 265.00 | 2.05 | 2.81 | 2.43 | 2.39 | +0.28 | +13.27% | 0.01 | 53 | 1,322 | 0.38 | 0.35 | 0.04 | -0.47 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 267.50 | 1.35 | 2.02 | 1.69 | 1.82 | +0.07 | +4.00% | 0.01 | 18 | 115 | 0.38 | 0.27 | 0.03 | -0.42 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 270.00 | 0.78 | 1.53 | 1.16 | 1.15 | -0.10 | -8.00% | 0.00 | 50 | 1,356 | 0.38 | 0.20 | 0.03 | -0.35 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 272.50 | 0.40 | 1.12 | 0.76 | 0.88 | -0.01 | -1.13% | 0.00 | 81 | 202 | 0.38 | 0.14 | 0.02 | -0.28 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 275.00 | 0.18 | 0.60 | 0.39 | 0.45 | -0.41 | -47.68% | 0.00 | 44 | 42 | 0.36 | 0.09 | 0.02 | -0.21 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 277.50 | 0.10 | 0.61 | 0.36 | 0.37 | -0.07 | -15.91% | 0.00 | 6 | 33 | 0.39 | 0.06 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 280.00 | 0.12 | 0.51 | 0.32 | 0.20 | -0.12 | -37.50% | 0.00 | 48 | 185 | 0.42 | 0.04 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 282.50 | 0.03 | 0.50 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.02 | 0.01 | -0.07 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 285.00 | 0.03 | 0.30 | 0.17 | 0.09 | -0.07 | -43.75% | 0.00 | 22 | 220 | 0.43 | 0.01 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 287.50 | 0.01 | 0.39 | 0.20 | 0.06 | -0.75 | -92.60% | 0.00 | 38 | 3 | 0.67 | 0.01 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 37 | 313 | 0.49 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 292.50 | 0.00 | 0.47 | 0.24 | 0.04 | -0.36 | -90.00% | 0.00 | 11 | 3 | 0.69 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 295.00 | 0.01 | 0.23 | 0.12 | 0.06 | -0.17 | -73.92% | 0.00 | 37 | 92 | 0.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 297.50 | 0.00 | 2.14 | 1.07 | 0.09 | -0.08 | -47.06% | 0.00 | 2 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 302.50 | 0.00 | 1.18 | 0.59 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:11 PM EST |
| 305.00 | 0.00 | 1.06 | 0.53 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 176 | 1.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 307.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 4:00:11 PM EST |
| 317.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 1.18 | 0.59 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 4:00:11 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 325.00 | 0.00 | 1.16 | 0.58 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 4:00:11 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 4:00:11 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.38 | +0.23 | +153.34% | 0.00 | 25 | 60 | 1.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/31/2026 4:00:11 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/31/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/31/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/31/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/31/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 338 | 1.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 391 | 1.36 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 48 | 241 | 1.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 206 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,079 | 212 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 311 | 1.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.16 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.78 | 0.39 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 0.78 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.78 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 0.69 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 230.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 124 | 109 | 0.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 232.50 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 235.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 237.50 | 0.00 | 0.27 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 240.00 | 0.07 | 0.21 | 0.14 | 0.13 | -0.32 | -71.12% | 0.00 | 18 | 146 | 0.42 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 242.50 | 0.00 | 0.36 | 0.18 | 0.27 | -0.03 | -10.00% | 0.00 | 17 | 5 | 0.47 | -0.02 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 245.00 | 0.09 | 0.43 | 0.26 | 0.36 | -0.55 | -60.44% | 0.00 | 25 | 67 | 0.37 | -0.05 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 247.50 | 0.27 | 0.74 | 0.51 | 0.74 | -0.36 | -32.73% | 0.00 | 44 | 113 | 0.39 | -0.08 | 0.02 | -0.18 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 250.00 | 0.57 | 1.16 | 0.87 | 0.80 | -0.81 | -50.32% | 0.00 | 67 | 280 | 0.40 | -0.13 | 0.02 | -0.25 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 252.50 | 0.82 | 1.35 | 1.09 | 1.31 | -1.10 | -45.65% | 0.00 | 33 | 107 | 0.36 | -0.20 | 0.03 | -0.34 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 255.00 | 1.59 | 2.08 | 1.84 | 1.69 | -1.35 | -44.41% | 0.01 | 33 | 254 | 0.38 | -0.28 | 0.03 | -0.41 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 257.50 | 2.20 | 3.00 | 2.60 | 2.65 | -1.43 | -35.05% | 0.01 | 61 | 112 | 0.37 | -0.36 | 0.04 | -0.46 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 260.00 | 3.25 | 4.30 | 3.78 | 3.74 | -1.88 | -33.46% | 0.01 | 5 | 153 | 0.38 | -0.46 | 0.04 | -0.50 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 262.50 | 4.40 | 5.65 | 5.03 | 8.13 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.38 | -0.55 | 0.04 | -0.50 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 265.00 | 5.65 | 7.30 | 6.48 | 6.58 | -2.50 | -27.54% | 0.02 | 1 | 98 | 0.37 | -0.65 | 0.04 | -0.47 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 267.50 | 7.30 | 9.35 | 8.33 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.37 | -0.73 | 0.03 | -0.42 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 270.00 | 9.05 | 11.90 | 10.48 | 10.13 | -3.33 | -24.74% | 0.04 | 2 | 268 | 0.55 | -0.80 | 0.03 | -0.35 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 272.50 | 11.20 | 13.90 | 12.55 | 14.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.58 | -0.86 | 0.02 | -0.28 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 275.00 | 12.85 | 16.60 | 14.73 | 14.21 | -4.14 | -22.57% | 0.05 | 1 | 19 | 0.64 | -0.91 | 0.02 | -0.21 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 277.50 | 15.20 | 18.95 | 17.08 | 16.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.71 | -0.94 | 0.01 | -0.15 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 280.00 | 17.85 | 21.35 | 19.60 | 19.29 | -3.81 | -16.50% | 0.07 | 7 | 202 | 0.73 | -0.96 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 282.50 | 20.05 | 23.80 | 21.93 | 9.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.98 | 0.01 | -0.07 | 8/17/2026 | 8/31/2026 4:00:11 PM EST |
| 285.00 | 22.85 | 26.25 | 24.55 | 24.21 | +3.76 | +18.39% | 0.09 | 6 | 133 | 0.75 | -0.99 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 287.50 | 24.80 | 28.75 | 26.78 | % | 0.09 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 8/31/2026 4:00:11 PM EST | |||
| 290.00 | 27.30 | 31.15 | 29.23 | 16.95 | 0.00 | 0.00% | 0.10 | 0 | 251 | 0.95 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/31/2026 4:00:11 PM EST |
| 292.50 | 29.85 | 33.70 | 31.78 | 35.37 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 4:00:11 PM EST |
| 295.00 | 32.35 | 35.50 | 33.93 | 21.86 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/31/2026 4:00:11 PM EST |
| 297.50 | 35.00 | 38.70 | 36.85 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 300.00 | 37.35 | 41.20 | 39.28 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/31/2026 4:00:11 PM EST |
| 302.50 | 40.00 | 43.70 | 41.85 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 305.00 | 42.50 | 45.90 | 44.20 | 27.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 307.50 | 45.00 | 48.30 | 46.65 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 310.00 | 47.50 | 51.20 | 49.35 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 312.50 | 49.85 | 53.70 | 51.78 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 315.00 | 52.50 | 56.25 | 54.38 | 37.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 4:00:11 PM EST |
| 317.50 | 55.00 | 58.70 | 56.85 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 320.00 | 57.50 | 61.20 | 59.35 | 40.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 322.50 | 59.85 | 63.70 | 61.78 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 325.00 | 62.35 | 66.25 | 64.30 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 330.00 | 67.50 | 71.20 | 69.35 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 335.00 | 72.50 | 76.20 | 74.35 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 340.00 | 77.50 | 81.20 | 79.35 | 63.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/31/2026 4:00:11 PM EST |
| 345.00 | 82.50 | 86.15 | 84.33 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 350.00 | 87.50 | 91.20 | 89.35 | 68.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 4:00:11 PM EST |
| 355.00 | 93.10 | 96.25 | 94.68 | 85.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 4:00:11 PM EST |
| 360.00 | 97.50 | 101.20 | 99.35 | 99.50 | +17.60 | +21.49% | 0.28 | 10 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 365.00 | 102.30 | 106.20 | 104.25 | 104.48 | +12.98 | +14.19% | 0.29 | 14 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 370.00 | 107.50 | 111.20 | 109.35 | 109.24 | +18.09 | +19.85% | 0.30 | 14 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST |
| 375.00 | 112.30 | 116.20 | 114.25 | 114.71 | % | 0.30 | 14 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 380.00 | 117.50 | 121.20 | 119.35 | 119.53 | % | 0.31 | 6 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 385.00 | 122.30 | 126.20 | 124.25 | 124.51 | % | 0.32 | 2 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 390.00 | 127.50 | 131.15 | 129.33 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 395.00 | 132.50 | 136.20 | 134.35 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 400.00 | 137.50 | 141.20 | 139.35 | % | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 405.00 | 142.50 | 146.20 | 144.35 | % | 0.36 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 410.00 | 147.50 | 151.15 | 149.33 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST | |||
| 415.00 | 153.30 | 156.20 | 154.75 | 145.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 4:00:11 PM EST |
| 420.00 | 158.10 | 161.15 | 159.63 | 159.54 | % | 0.38 | 2 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 425.00 | 163.10 | 166.20 | 164.65 | 164.53 | % | 0.39 | 2 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:11 PM EST | |
| 430.00 | 167.30 | 171.20 | 169.25 | % | 0.39 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:11 PM EST |