Options Chain for TEXAS INSTRS INC COM (TXN) - $293.80 as of 10/5/2026 3:39:26 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 | 133.55 | 135.80 | 134.68 | 129.92 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 165.00 | 128.55 | 130.75 | 129.65 | 127.94 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 170.00 | 123.55 | 125.65 | 124.60 | 122.82 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 175.00 | 118.55 | 120.75 | 119.65 | 117.91 | 0.00 | 0.00% | 0.68 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 180.00 | 113.40 | 115.90 | 114.65 | 110.27 | 0.00 | 0.00% | 0.64 | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 185.00 | 108.55 | 110.95 | 109.75 | % | 0.59 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 190.00 | 103.55 | 105.95 | 104.75 | % | 0.55 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 195.00 | 98.55 | 100.75 | 99.65 | % | 0.51 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 200.00 | 93.55 | 95.80 | 94.68 | % | 0.47 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 205.00 | 88.55 | 90.95 | 89.75 | % | 0.44 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 210.00 | 83.25 | 85.95 | 84.60 | 79.79 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 215.00 | 78.60 | 80.90 | 79.75 | 74.75 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 220.00 | 73.60 | 75.95 | 74.78 | 69.78 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 225.00 | 68.60 | 70.85 | 69.73 | 64.62 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 230.00 | 63.30 | 65.90 | 64.60 | 59.95 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 235.00 | 58.45 | 60.85 | 59.65 | 54.96 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 240.00 | 53.60 | 55.85 | 54.73 | 49.83 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 242.50 | 51.10 | 53.45 | 52.28 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 245.00 | 48.60 | 50.85 | 49.73 | 38.15 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.24 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:11 PM EST |
| 247.50 | 46.10 | 48.50 | 47.30 | 35.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:11 PM EST |
| 250.00 | 43.65 | 45.50 | 44.58 | 22.72 | 0.00 | 0.00% | 0.18 | 0 | 54 | 1.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:11 PM EST |
| 252.50 | 41.10 | 43.35 | 42.23 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 255.00 | 38.50 | 40.85 | 39.68 | 18.27 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:11 PM EST |
| 257.50 | 36.15 | 38.50 | 37.33 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 260.00 | 33.65 | 35.75 | 34.70 | 33.75 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 262.50 | 30.85 | 33.50 | 32.18 | 12.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:11 PM EST |
| 265.00 | 28.60 | 30.90 | 29.75 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 358 | 0.82 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 4:00:11 PM EST |
| 267.50 | 26.25 | 28.10 | 27.18 | 29.01 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.68 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 270.00 | 23.65 | 26.15 | 24.90 | 20.43 | 0.00 | 0.00% | 0.09 | 0 | 144 | 0.75 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 272.50 | 21.35 | 23.40 | 22.38 | 21.55 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.60 | 0.98 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 275.00 | 18.75 | 21.25 | 20.00 | 16.41 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.65 | 0.97 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 277.50 | 16.50 | 18.95 | 17.73 | 16.10 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.62 | 0.95 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 280.00 | 14.25 | 17.25 | 15.75 | 15.25 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.65 | 0.92 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 282.50 | 11.90 | 14.65 | 13.28 | 9.48 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.60 | 0.87 | 0.02 | -0.32 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 285.00 | 9.80 | 12.40 | 11.10 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.31 | 0.82 | 0.02 | -0.40 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 287.50 | 8.45 | 9.65 | 9.05 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.35 | 0.76 | 0.03 | -0.47 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 290.00 | 6.65 | 7.75 | 7.20 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.34 | 0.68 | 0.03 | -0.52 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 292.50 | 4.45 | 6.90 | 5.68 | 5.73 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.35 | 0.60 | 0.03 | -0.56 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 295.00 | 4.15 | 4.85 | 4.50 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.36 | 0.51 | 0.04 | -0.57 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 297.50 | 1.98 | 3.75 | 2.87 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1,370 | 0.32 | 0.42 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 300.00 | 1.89 | 3.40 | 2.65 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.38 | 0.34 | 0.03 | -0.51 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 302.50 | 1.25 | 2.19 | 1.72 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.36 | 0.26 | 0.03 | -0.46 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 305.00 | 0.95 | 1.35 | 1.15 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 0.36 | 0.20 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 307.50 | 0.56 | 1.07 | 0.82 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.36 | 0.15 | 0.02 | -0.32 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 310.00 | 0.26 | 0.76 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.35 | 0.10 | 0.02 | -0.25 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 312.50 | 0.16 | 0.51 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.36 | 0.07 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 315.00 | 0.10 | 0.35 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | 0.05 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 317.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.03 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 320.00 | 0.02 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.35 | 0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 325.00 | 0.00 | 1.95 | 0.98 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 335.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:11 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:11 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 4:00:11 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.96 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 1.71 | 0.86 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 1.14 | 0.57 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:11 PM EST |
| 245.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 854 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 247.50 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:11 PM EST |
| 250.00 | 0.01 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 252.50 | 0.00 | 2.13 | 1.07 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 255.00 | 0.00 | 1.62 | 0.81 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 257.50 | 0.00 | 1.32 | 0.66 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 262.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 265.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.60 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 267.50 | 0.03 | 0.30 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.47 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 272.50 | 0.00 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | -0.02 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 275.00 | 0.01 | 0.39 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.35 | -0.03 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 277.50 | 0.25 | 0.65 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.41 | -0.05 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 280.00 | 0.35 | 0.88 | 0.62 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.40 | -0.08 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 282.50 | 0.62 | 1.19 | 0.91 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.39 | -0.13 | 0.02 | -0.32 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 285.00 | 0.66 | 1.22 | 0.94 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.34 | -0.18 | 0.02 | -0.40 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 287.50 | 1.22 | 2.25 | 1.74 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.37 | -0.24 | 0.03 | -0.47 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 290.00 | 2.11 | 3.10 | 2.61 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.38 | -0.32 | 0.03 | -0.52 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 292.50 | 2.71 | 4.15 | 3.43 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.37 | -0.40 | 0.03 | -0.56 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 295.00 | 4.10 | 5.00 | 4.55 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.37 | -0.49 | 0.04 | -0.57 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 297.50 | 5.45 | 6.60 | 6.03 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.58 | 0.03 | -0.55 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 300.00 | 7.10 | 8.65 | 7.88 | 7.72 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.40 | -0.66 | 0.03 | -0.51 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 302.50 | 8.20 | 10.20 | 9.20 | 9.21 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.34 | -0.74 | 0.03 | -0.46 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 305.00 | 10.80 | 12.65 | 11.73 | 14.36 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | -0.80 | 0.02 | -0.39 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 307.50 | 12.95 | 14.75 | 13.85 | % | 0.05 | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.32 | 10/5/2026 4:00:11 PM EST | |||
| 310.00 | 14.95 | 17.00 | 15.98 | % | 0.05 | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.25 | 10/5/2026 4:00:11 PM EST | |||
| 312.50 | 17.20 | 19.30 | 18.25 | % | 0.06 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.19 | 10/5/2026 4:00:11 PM EST | |||
| 315.00 | 19.55 | 21.70 | 20.63 | % | 0.07 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.13 | 10/5/2026 4:00:11 PM EST | |||
| 317.50 | 22.05 | 24.10 | 23.08 | % | 0.07 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.09 | 10/5/2026 4:00:11 PM EST | |||
| 320.00 | 24.60 | 26.60 | 25.60 | 39.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.06 | 10/1/2026 | 10/5/2026 4:00:11 PM EST |
| 325.00 | 29.15 | 31.55 | 30.35 | 44.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 4:00:11 PM EST |
| 330.00 | 34.25 | 36.70 | 35.48 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:11 PM EST | |||
| 335.00 | 39.30 | 41.55 | 40.43 | 50.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:11 PM EST |
| 340.00 | 44.00 | 46.55 | 45.28 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 345.00 | 49.30 | 51.55 | 50.43 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 350.00 | 54.30 | 57.05 | 55.68 | 60.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 355.00 | 59.25 | 61.55 | 60.40 | 65.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 360.00 | 64.25 | 66.55 | 65.40 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 365.00 | 69.50 | 71.55 | 70.53 | 75.38 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 370.00 | 74.45 | 76.55 | 75.50 | 80.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 375.00 | 79.45 | 81.55 | 80.50 | 85.18 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:11 PM EST |
| 380.00 | 84.40 | 86.55 | 85.48 | 112.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:11 PM EST |
| 385.00 | 89.00 | 91.55 | 90.28 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 390.00 | 94.45 | 96.70 | 95.58 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:11 PM EST | |||
| 395.00 | 99.25 | 101.55 | 100.40 | 128.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:11 PM EST |