Options Chain for TEXAS INSTRS INC COM (TXN) - $293.80 as of 10/5/2026 12:30:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 146.25 | 149.25 | 147.75 | 152.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 150.00 | 141.25 | 144.25 | 142.75 | % | 0.95 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:00 PM EST | |||
| 155.00 | 136.25 | 139.30 | 137.78 | 158.70 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/5/2026 12:59:00 PM EST |
| 160.00 | 131.30 | 134.30 | 132.80 | % | 0.83 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:00 PM EST | |||
| 165.00 | 126.30 | 129.30 | 127.80 | 150.25 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/5/2026 12:59:00 PM EST |
| 170.00 | 121.35 | 124.25 | 122.80 | 120.00 | 0.00 | 0.00% | 0.72 | 0 | 9 | 0.98 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 175.00 | 116.45 | 119.30 | 117.88 | 103.01 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:00 PM EST |
| 180.00 | 111.40 | 114.40 | 112.90 | 99.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:00 PM EST |
| 185.00 | 106.45 | 109.35 | 107.90 | 75.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 12:59:00 PM EST |
| 190.00 | 101.55 | 104.45 | 103.00 | 72.38 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.01 | 8/25/2026 | 10/5/2026 12:59:00 PM EST |
| 195.00 | 96.60 | 99.65 | 98.13 | 72.25 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.77 | 0.99 | 0.00 | -0.02 | 9/16/2026 | 10/5/2026 12:59:00 PM EST |
| 200.00 | 91.65 | 94.65 | 93.15 | 68.35 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.74 | 0.98 | 0.00 | -0.02 | 9/21/2026 | 10/5/2026 12:59:00 PM EST |
| 205.00 | 86.75 | 89.85 | 88.30 | % | 0.43 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 10/5/2026 12:59:00 PM EST | |||
| 210.00 | 82.10 | 84.45 | 83.28 | 64.05 | 0.00 | 0.00% | 0.40 | 0 | 28 | 0.63 | 0.97 | 0.00 | -0.04 | 9/25/2026 | 10/5/2026 12:59:00 PM EST |
| 215.00 | 77.05 | 79.70 | 78.38 | 64.31 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.63 | 0.96 | 0.00 | -0.05 | 9/25/2026 | 10/5/2026 12:59:00 PM EST |
| 220.00 | 72.95 | 74.95 | 73.95 | 75.10 | 0.00 | 0.00% | 0.34 | 0 | 702 | 0.52 | 0.95 | 0.00 | -0.06 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 225.00 | 67.45 | 70.20 | 68.83 | 58.18 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.07 | 10/1/2026 | 10/5/2026 12:59:00 PM EST |
| 230.00 | 63.50 | 65.40 | 64.45 | 65.48 | 0.00 | 0.00% | 0.28 | 0 | 238 | 0.50 | 0.92 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 235.00 | 58.15 | 60.75 | 59.45 | 48.06 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.45 | 0.91 | 0.00 | -0.09 | 9/28/2026 | 10/5/2026 12:59:00 PM EST |
| 240.00 | 53.85 | 56.20 | 55.03 | 45.91 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.46 | 0.89 | 0.00 | -0.10 | 10/1/2026 | 10/5/2026 12:59:00 PM EST |
| 245.00 | 49.20 | 51.90 | 50.55 | 52.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.45 | 0.87 | 0.00 | -0.11 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 250.00 | 45.90 | 47.45 | 46.68 | 48.30 | 0.00 | 0.00% | 0.19 | 0 | 81 | 0.46 | 0.84 | 0.00 | -0.13 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 255.00 | 40.85 | 43.25 | 42.05 | 34.41 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.44 | 0.82 | 0.01 | -0.14 | 10/1/2026 | 10/5/2026 12:59:00 PM EST |
| 260.00 | 38.15 | 39.50 | 38.83 | 39.98 | 0.00 | 0.00% | 0.15 | 0 | 109 | 0.44 | 0.79 | 0.01 | -0.15 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 265.00 | 33.75 | 35.50 | 34.63 | 39.20 | 0.00 | 0.00% | 0.13 | 0 | 161 | 0.44 | 0.75 | 0.01 | -0.16 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 270.00 | 29.90 | 31.95 | 30.93 | 29.91 | -3.84 | -11.38% | 0.11 | 124 | 372 | 0.44 | 0.72 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 275.00 | 26.90 | 28.60 | 27.75 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.44 | 0.68 | 0.01 | -0.18 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 280.00 | 24.45 | 25.50 | 24.98 | 23.60 | -2.75 | -10.44% | 0.09 | 3 | 390 | 0.44 | 0.64 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 285.00 | 21.95 | 22.60 | 22.28 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.44 | 0.59 | 0.01 | -0.19 | 10/1/2026 | 10/5/2026 12:59:00 PM EST |
| 290.00 | 18.20 | 19.90 | 19.05 | 17.75 | -2.95 | -14.26% | 0.07 | 1 | 1,550 | 0.43 | 0.55 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 295.00 | 16.95 | 17.35 | 17.15 | 17.00 | -1.90 | -10.06% | 0.06 | 8 | 41 | 0.44 | 0.51 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 300.00 | 14.80 | 15.30 | 15.05 | 14.60 | -1.90 | -11.52% | 0.05 | 10 | 963 | 0.44 | 0.46 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 305.00 | 12.70 | 13.55 | 13.13 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.44 | 0.42 | 0.01 | -0.19 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 310.00 | 11.10 | 11.60 | 11.35 | 11.21 | -1.39 | -11.04% | 0.04 | 15 | 1,183 | 0.44 | 0.38 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 315.00 | 8.90 | 10.10 | 9.50 | 9.92 | -1.59 | -13.82% | 0.03 | 2 | 50 | 0.44 | 0.34 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 320.00 | 7.65 | 8.60 | 8.13 | 8.10 | -1.79 | -18.10% | 0.03 | 4 | 470 | 0.44 | 0.31 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 325.00 | 6.05 | 7.40 | 6.73 | 8.51 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.43 | 0.27 | 0.01 | -0.16 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 330.00 | 5.25 | 6.55 | 5.90 | 6.10 | -1.14 | -15.75% | 0.02 | 11 | 328 | 0.44 | 0.24 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 335.00 | 4.45 | 6.05 | 5.25 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.44 | 0.21 | 0.01 | -0.14 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 340.00 | 3.65 | 4.75 | 4.20 | 4.35 | -0.82 | -15.87% | 0.01 | 1 | 511 | 0.44 | 0.19 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 345.00 | 2.92 | 4.15 | 3.54 | 3.75 | -1.07 | -22.20% | 0.01 | 1 | 24 | 0.44 | 0.16 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 350.00 | 2.58 | 3.50 | 3.04 | 3.20 | -0.61 | -16.01% | 0.01 | 1 | 320 | 0.44 | 0.14 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 355.00 | 2.20 | 3.40 | 2.80 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.45 | 0.12 | 0.00 | -0.10 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 360.00 | 1.80 | 3.20 | 2.50 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.46 | 0.11 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 12:59:00 PM EST |
| 365.00 | 1.50 | 2.44 | 1.97 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.45 | 0.09 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 370.00 | 1.15 | 2.01 | 1.58 | 1.63 | -0.65 | -28.51% | 0.00 | 2 | 473 | 0.45 | 0.08 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 375.00 | 1.02 | 1.63 | 1.33 | 1.25 | % | 0.00 | 5 | 0 | 0.45 | 0.07 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:00 PM EST | |
| 380.00 | 0.70 | 1.65 | 1.18 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.45 | 0.06 | 0.00 | -0.06 | 9/16/2026 | 10/5/2026 12:59:00 PM EST |
| 385.00 | 0.70 | 1.43 | 1.07 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.05 | 10/5/2026 12:59:00 PM EST | |||
| 390.00 | 0.51 | 1.30 | 0.91 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.46 | 0.04 | 0.00 | -0.05 | 9/9/2026 | 10/5/2026 12:59:00 PM EST |
| 400.00 | 0.28 | 1.03 | 0.66 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.46 | 0.03 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 410.00 | 0.10 | 0.85 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.46 | 0.02 | 0.00 | -0.03 | 9/16/2026 | 10/5/2026 12:59:00 PM EST |
| 420.00 | 0.04 | 0.72 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.02 | 0.00 | -0.02 | 9/29/2026 | 10/5/2026 12:59:00 PM EST |
| 430.00 | 0.00 | 0.62 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 12:59:00 PM EST |
| 440.00 | 0.00 | 0.54 | 0.27 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 10/5/2026 12:59:00 PM EST |
| 450.00 | 0.00 | 0.49 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 460.00 | 0.00 | 0.43 | 0.22 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 10/5/2026 12:59:00 PM EST |
| 465.00 | 0.00 | 0.41 | 0.21 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/5/2026 12:59:00 PM EST |
| 470.00 | 0.00 | 0.43 | 0.22 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/5/2026 12:59:00 PM EST |
| 475.00 | 0.00 | 0.56 | 0.28 | 7.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/5/2026 12:59:00 PM EST |
| 480.00 | 0.00 | 0.61 | 0.31 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/5/2026 12:59:00 PM EST |
| 485.00 | 0.00 | 0.58 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 12:59:00 PM EST |
| 490.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 12:59:00 PM EST |
| 495.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 22 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 150.00 | 0.00 | 0.38 | 0.19 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:59:00 PM EST |
| 155.00 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 160.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:00 PM EST |
| 165.00 | 0.00 | 0.64 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:59:00 PM EST |
| 170.00 | 0.00 | 0.72 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:59:00 PM EST |
| 175.00 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 185.00 | 0.00 | 0.63 | 0.32 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:00 PM EST |
| 190.00 | 0.15 | 0.56 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.58 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 195.00 | 0.09 | 0.82 | 0.46 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.56 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 200.00 | 0.25 | 0.52 | 0.39 | 0.52 | -0.03 | -5.46% | 0.00 | 1 | 361 | 0.53 | -0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 205.00 | 0.31 | 0.92 | 0.62 | 0.63 | -0.10 | -13.70% | 0.00 | 2 | 12 | 0.54 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 210.00 | 0.53 | 1.16 | 0.85 | 0.84 | +0.03 | +3.71% | 0.00 | 1 | 193 | 0.53 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 215.00 | 0.61 | 1.13 | 0.87 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | -0.04 | 0.00 | -0.05 | 9/28/2026 | 10/5/2026 12:59:00 PM EST |
| 220.00 | 1.00 | 1.28 | 1.14 | 1.09 | -0.11 | -9.17% | 0.01 | 6 | 436 | 0.51 | -0.05 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 225.00 | 1.20 | 1.60 | 1.40 | 1.47 | -0.19 | -11.45% | 0.01 | 2 | 272 | 0.50 | -0.06 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 230.00 | 1.37 | 2.10 | 1.74 | 1.89 | +0.06 | +3.28% | 0.01 | 2 | 1,015 | 0.49 | -0.08 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 235.00 | 1.85 | 2.62 | 2.24 | 2.27 | +0.03 | +1.34% | 0.01 | 3 | 72 | 0.49 | -0.09 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 240.00 | 2.26 | 3.00 | 2.63 | 2.96 | +0.27 | +10.04% | 0.01 | 2 | 1,336 | 0.48 | -0.11 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 245.00 | 2.85 | 3.55 | 3.20 | 3.60 | +0.15 | +4.35% | 0.01 | 2 | 59 | 0.47 | -0.13 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 250.00 | 3.60 | 4.20 | 3.90 | 3.95 | -0.37 | -8.57% | 0.02 | 50 | 976 | 0.46 | -0.16 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 255.00 | 4.40 | 5.10 | 4.75 | 4.95 | -0.25 | -4.81% | 0.02 | 13 | 39 | 0.46 | -0.18 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 260.00 | 5.55 | 6.20 | 5.88 | 6.19 | -0.10 | -1.59% | 0.02 | 120 | 576 | 0.45 | -0.21 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 265.00 | 6.75 | 7.35 | 7.05 | 7.95 | +0.28 | +3.66% | 0.03 | 119 | 114 | 0.45 | -0.25 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 270.00 | 8.30 | 8.80 | 8.55 | 8.65 | -0.43 | -4.74% | 0.03 | 440 | 559 | 0.45 | -0.28 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 275.00 | 9.85 | 11.75 | 10.80 | 10.60 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.46 | -0.32 | 0.01 | -0.18 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 280.00 | 11.85 | 12.70 | 12.28 | 13.45 | +0.40 | +3.07% | 0.04 | 1 | 224 | 0.44 | -0.36 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 285.00 | 13.95 | 14.70 | 14.33 | 14.60 | -0.40 | -2.67% | 0.05 | 123 | 25 | 0.44 | -0.41 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 290.00 | 16.30 | 17.30 | 16.80 | 18.08 | +1.07 | +6.29% | 0.06 | 10 | 424 | 0.44 | -0.45 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 295.00 | 18.95 | 20.55 | 19.75 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | -0.49 | 0.01 | -0.19 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 300.00 | 21.65 | 23.40 | 22.53 | 23.55 | -6.08 | -20.52% | 0.08 | 24 | 120 | 0.45 | -0.54 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 305.00 | 24.70 | 27.15 | 25.93 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.01 | -0.19 | 10/5/2026 12:59:00 PM EST | |||
| 310.00 | 28.05 | 28.35 | 28.20 | 28.70 | -25.50 | -47.05% | 0.09 | 9 | 75 | 0.43 | -0.62 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:00 PM EST |
| 315.00 | 31.45 | 33.40 | 32.43 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.18 | 10/5/2026 12:59:00 PM EST | |||
| 320.00 | 35.00 | 37.45 | 36.23 | 35.75 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.45 | -0.69 | 0.01 | -0.17 | 10/2/2026 | 10/5/2026 12:59:00 PM EST |
| 325.00 | 38.90 | 41.30 | 40.10 | 59.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.73 | 0.01 | -0.16 | 9/22/2026 | 10/5/2026 12:59:00 PM EST |
| 330.00 | 42.75 | 45.30 | 44.03 | 63.90 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.46 | -0.76 | 0.01 | -0.15 | 9/23/2026 | 10/5/2026 12:59:00 PM EST |
| 335.00 | 47.00 | 49.45 | 48.23 | % | 0.14 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.14 | 10/5/2026 12:59:00 PM EST | |||
| 340.00 | 51.25 | 53.75 | 52.50 | 82.55 | 0.00 | 0.00% | 0.15 | 0 | 85 | 0.46 | -0.81 | 0.01 | -0.13 | 8/24/2026 | 10/5/2026 12:59:00 PM EST |
| 345.00 | 55.55 | 57.50 | 56.53 | % | 0.16 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.12 | 10/5/2026 12:59:00 PM EST | |||
| 350.00 | 59.80 | 62.45 | 61.13 | 87.91 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.46 | -0.86 | 0.00 | -0.11 | 8/27/2026 | 10/5/2026 12:59:00 PM EST |
| 355.00 | 64.50 | 66.45 | 65.48 | % | 0.18 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.10 | 10/5/2026 12:59:00 PM EST | |||
| 360.00 | 69.05 | 71.65 | 70.35 | 101.20 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.46 | -0.89 | 0.00 | -0.09 | 8/24/2026 | 10/5/2026 12:59:00 PM EST |
| 365.00 | 73.60 | 76.30 | 74.95 | % | 0.21 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.08 | 10/5/2026 12:59:00 PM EST | |||
| 370.00 | 78.45 | 80.40 | 79.43 | 73.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.07 | 5/26/2026 | 10/5/2026 12:59:00 PM EST |
| 375.00 | 83.20 | 85.80 | 84.50 | % | 0.23 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.07 | 10/5/2026 12:59:00 PM EST | |||
| 380.00 | 88.00 | 90.55 | 89.28 | % | 0.23 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.06 | 10/5/2026 12:59:00 PM EST | |||
| 385.00 | 92.75 | 95.45 | 94.10 | % | 0.24 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.05 | 10/5/2026 12:59:00 PM EST | |||
| 390.00 | 97.60 | 100.30 | 98.95 | % | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 10/5/2026 12:59:00 PM EST | |||
| 400.00 | 107.25 | 110.05 | 108.65 | 108.29 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.47 | -0.97 | 0.00 | -0.04 | 6/3/2026 | 10/5/2026 12:59:00 PM EST |
| 410.00 | 117.05 | 119.85 | 118.45 | % | 0.29 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 10/5/2026 12:59:00 PM EST | |||
| 420.00 | 126.60 | 129.70 | 128.15 | % | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 10/5/2026 12:59:00 PM EST | |||
| 430.00 | 136.40 | 139.55 | 137.98 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/5/2026 12:59:00 PM EST | |||
| 440.00 | 146.50 | 149.45 | 147.98 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/5/2026 12:59:00 PM EST | |||
| 450.00 | 156.45 | 159.40 | 157.93 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 10/5/2026 12:59:00 PM EST | |||
| 460.00 | 166.25 | 169.35 | 167.80 | 185.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 10/5/2026 12:59:00 PM EST |
| 465.00 | 171.40 | 174.30 | 172.85 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:00 PM EST | |||
| 470.00 | 176.40 | 179.30 | 177.85 | 195.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/5/2026 12:59:00 PM EST |
| 475.00 | 181.25 | 184.25 | 182.75 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:00 PM EST | |||
| 480.00 | 186.30 | 189.25 | 187.78 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:00 PM EST | |||
| 485.00 | 191.40 | 194.20 | 192.80 | % | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:00 PM EST | |||
| 490.00 | 196.35 | 199.20 | 197.78 | 200.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/5/2026 12:59:00 PM EST |
| 495.00 | 201.30 | 204.15 | 202.73 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:00 PM EST |