Options Chain for INTEL CORP COM (INTC) - $115.93 as of 9/30/2026 12:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.40 | 59.60 | 59.50 | % | 0.99 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 65.00 | 54.40 | 54.60 | 54.50 | 51.30 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 70.00 | 49.40 | 49.60 | 49.50 | 46.35 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 75.00 | 44.40 | 44.60 | 44.50 | % | 0.59 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 80.00 | 39.40 | 39.60 | 39.50 | 43.35 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 83.00 | 36.40 | 36.60 | 36.50 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 84.00 | 35.40 | 35.60 | 35.50 | % | 0.42 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 85.00 | 34.45 | 34.60 | 34.53 | 29.65 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 86.00 | 33.40 | 33.60 | 33.50 | 29.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 87.00 | 32.40 | 32.65 | 32.53 | 29.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 88.00 | 31.45 | 31.65 | 31.55 | 37.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 89.00 | 30.45 | 30.65 | 30.55 | 27.62 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 90.00 | 29.45 | 29.65 | 29.55 | 34.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/30/2026 10:59:04 AM EST |
| 91.00 | 28.45 | 28.65 | 28.55 | 33.93 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 92.00 | 27.45 | 27.65 | 27.55 | 32.95 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 93.00 | 26.45 | 26.65 | 26.55 | 21.60 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.97 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 94.00 | 25.45 | 25.65 | 25.55 | 24.15 | -6.45 | -21.08% | 0.27 | 1 | 1 | 0.94 | 0.99 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 95.00 | 24.45 | 24.65 | 24.55 | 24.90 | +2.00 | +8.74% | 0.26 | 2 | 3 | 0.90 | 0.99 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 96.00 | 23.50 | 23.70 | 23.60 | 23.65 | % | 0.25 | 5 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 97.00 | 22.50 | 22.70 | 22.60 | 21.60 | -6.20 | -22.31% | 0.23 | 2 | 2 | 0.87 | 0.98 | 0.00 | -0.04 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 98.00 | 21.50 | 21.70 | 21.60 | 21.90 | +3.35 | +18.06% | 0.22 | 1 | 13 | 0.68 | 0.98 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 99.00 | 20.55 | 20.75 | 20.65 | 18.70 | % | 0.21 | 1 | 0 | 0.69 | 0.97 | 0.01 | -0.05 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 100.00 | 19.55 | 19.75 | 19.65 | 18.83 | +2.73 | +16.96% | 0.20 | 3 | 23 | 0.69 | 0.97 | 0.01 | -0.06 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 101.00 | 18.55 | 18.80 | 18.68 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | 0.96 | 0.01 | -0.07 | 9/28/2026 | 9/30/2026 10:59:04 AM EST |
| 102.00 | 17.65 | 17.80 | 17.73 | 15.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | 0.95 | 0.01 | -0.08 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 103.00 | 16.65 | 16.85 | 16.75 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.10 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 104.00 | 15.75 | 15.90 | 15.83 | 13.05 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.66 | 0.93 | 0.01 | -0.11 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 105.00 | 14.75 | 15.00 | 14.88 | 14.76 | +0.46 | +3.22% | 0.14 | 11 | 2 | 0.65 | 0.92 | 0.01 | -0.12 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 106.00 | 13.90 | 14.05 | 13.98 | 13.45 | +2.38 | +21.50% | 0.13 | 1 | 1 | 0.70 | 0.90 | 0.02 | -0.14 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 107.00 | 12.95 | 13.15 | 13.05 | 12.21 | % | 0.12 | 9 | 0 | 0.56 | 0.88 | 0.02 | -0.15 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 108.00 | 12.05 | 12.25 | 12.15 | 11.37 | -4.78 | -29.60% | 0.11 | 8 | 1 | 0.58 | 0.87 | 0.02 | -0.17 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 109.00 | 11.20 | 11.40 | 11.30 | 10.45 | +2.26 | +27.60% | 0.10 | 5 | 2 | 0.59 | 0.84 | 0.02 | -0.18 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 110.00 | 10.40 | 10.55 | 10.48 | 10.50 | +2.43 | +30.12% | 0.10 | 2 | 78 | 0.58 | 0.82 | 0.02 | -0.20 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 111.00 | 9.60 | 9.75 | 9.68 | 8.54 | +1.13 | +15.25% | 0.09 | 3 | 11 | 0.59 | 0.79 | 0.03 | -0.21 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 112.00 | 8.75 | 9.00 | 8.88 | 7.90 | +1.95 | +32.78% | 0.08 | 2 | 10 | 0.59 | 0.77 | 0.03 | -0.23 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 113.00 | 8.05 | 8.25 | 8.15 | 7.70 | +1.35 | +21.26% | 0.07 | 8 | 2 | 0.59 | 0.74 | 0.03 | -0.24 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 114.00 | 7.35 | 7.55 | 7.45 | 6.25 | +0.65 | +11.61% | 0.07 | 3 | 13 | 0.60 | 0.70 | 0.03 | -0.25 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 115.00 | 6.70 | 6.85 | 6.78 | 6.50 | +1.70 | +35.42% | 0.06 | 331 | 513 | 0.63 | 0.67 | 0.04 | -0.26 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 116.00 | 6.05 | 6.25 | 6.15 | 6.14 | +1.94 | +46.19% | 0.05 | 32 | 179 | 0.60 | 0.63 | 0.04 | -0.27 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 117.00 | 5.45 | 5.65 | 5.55 | 5.53 | +1.83 | +49.46% | 0.05 | 65 | 174 | 0.60 | 0.59 | 0.04 | -0.28 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 118.00 | 4.90 | 5.10 | 5.00 | 5.00 | +1.70 | +51.52% | 0.04 | 3,163 | 162 | 0.62 | 0.55 | 0.04 | -0.28 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 119.00 | 4.40 | 4.55 | 4.48 | 4.55 | +1.43 | +45.84% | 0.04 | 352 | 53 | 0.62 | 0.51 | 0.04 | -0.29 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 120.00 | 3.95 | 4.10 | 4.03 | 4.05 | +1.45 | +55.77% | 0.03 | 439 | 417 | 0.63 | 0.48 | 0.04 | -0.29 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 121.00 | 3.55 | 3.70 | 3.63 | 3.68 | +1.43 | +63.56% | 0.03 | 30 | 34 | 0.63 | 0.44 | 0.04 | -0.28 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 122.00 | 3.15 | 3.30 | 3.23 | 2.88 | +0.69 | +31.51% | 0.03 | 24 | 60 | 0.63 | 0.40 | 0.04 | -0.28 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 123.00 | 2.82 | 2.94 | 2.88 | 2.88 | +1.10 | +61.80% | 0.02 | 247 | 60 | 0.61 | 0.36 | 0.04 | -0.27 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 124.00 | 2.50 | 2.62 | 2.56 | 2.35 | +0.55 | +30.56% | 0.02 | 28 | 46 | 0.63 | 0.33 | 0.04 | -0.26 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 125.00 | 2.22 | 2.33 | 2.28 | 2.30 | +0.85 | +58.63% | 0.02 | 487 | 335 | 0.64 | 0.30 | 0.03 | -0.26 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 126.00 | 1.96 | 2.07 | 2.02 | 1.90 | +0.69 | +57.03% | 0.02 | 24 | 127 | 0.63 | 0.27 | 0.03 | -0.25 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 127.00 | 1.74 | 1.84 | 1.79 | 1.77 | +0.74 | +71.85% | 0.01 | 1,798 | 46 | 0.64 | 0.24 | 0.03 | -0.24 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 128.00 | 1.53 | 1.63 | 1.58 | 1.60 | +0.62 | +63.27% | 0.01 | 584 | 80 | 0.65 | 0.22 | 0.03 | -0.22 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 129.00 | 1.35 | 1.45 | 1.40 | 1.32 | +0.48 | +57.15% | 0.01 | 9 | 1,178 | 0.65 | 0.20 | 0.03 | -0.21 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 130.00 | 1.18 | 1.28 | 1.23 | 1.23 | +0.53 | +75.72% | 0.01 | 162 | 959 | 0.66 | 0.18 | 0.02 | -0.20 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 131.00 | 1.03 | 1.13 | 1.08 | 1.08 | +0.46 | +74.20% | 0.01 | 77 | 34 | 0.66 | 0.16 | 0.02 | -0.19 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 132.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.36 | +66.67% | 0.01 | 2 | 16 | 0.66 | 0.14 | 0.02 | -0.18 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 133.00 | 0.79 | 0.88 | 0.84 | 0.80 | +0.25 | +45.46% | 0.01 | 24 | 133 | 0.67 | 0.13 | 0.02 | -0.17 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 134.00 | 0.69 | 0.79 | 0.74 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.68 | 0.12 | 0.02 | -0.16 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 135.00 | 0.60 | 0.70 | 0.65 | 0.54 | +0.11 | +25.59% | 0.00 | 13 | 296 | 0.69 | 0.10 | 0.02 | -0.15 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 136.00 | 0.53 | 0.61 | 0.57 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.09 | 0.01 | -0.14 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 137.00 | 0.46 | 0.52 | 0.49 | 0.46 | +0.08 | +21.06% | 0.00 | 80 | 2 | 0.70 | 0.08 | 0.01 | -0.13 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 138.00 | 0.40 | 0.50 | 0.45 | 0.38 | +0.04 | +11.77% | 0.00 | 5 | 61 | 0.71 | 0.08 | 0.01 | -0.12 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 139.00 | 0.35 | 0.45 | 0.40 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.07 | 0.01 | -0.11 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 140.00 | 0.33 | 0.41 | 0.37 | 0.36 | -0.02 | -5.27% | 0.00 | 9 | 276 | 0.72 | 0.06 | 0.01 | -0.10 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 141.00 | 0.26 | 0.36 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.05 | 0.01 | -0.10 | 9/28/2026 | 9/30/2026 10:59:04 AM EST |
| 142.00 | 0.23 | 0.32 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 50 | 3 | 0.73 | 0.05 | 0.01 | -0.09 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 143.00 | 0.20 | 0.28 | 0.24 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.04 | 0.01 | -0.08 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 144.00 | 0.17 | 0.26 | 0.22 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.04 | 0.01 | -0.08 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 145.00 | 0.18 | 0.24 | 0.21 | 0.15 | +0.01 | +7.15% | 0.00 | 85 | 957 | 0.75 | 0.04 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 146.00 | 0.13 | 0.21 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.03 | 0.01 | -0.07 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 147.00 | 0.11 | 0.19 | 0.15 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.03 | 0.01 | -0.06 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 148.00 | 0.10 | 0.16 | 0.13 | 0.08 | -0.11 | -57.90% | 0.00 | 2 | 2 | 0.77 | 0.03 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 149.00 | 0.08 | 0.16 | 0.12 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.02 | 0.00 | -0.05 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 150.00 | 0.10 | 0.13 | 0.12 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 27 | 0.79 | 0.02 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 152.50 | 0.04 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.04 | 9/30/2026 10:59:04 AM EST | |||
| 155.00 | 0.04 | 0.10 | 0.07 | 0.06 | % | 0.00 | 1 | 0 | 0.84 | 0.01 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 157.50 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 9/30/2026 10:59:04 AM EST | |||
| 160.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 9/30/2026 10:59:04 AM EST | |||
| 165.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/30/2026 10:59:04 AM EST | |||
| 170.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 175.00 | 0.01 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 180.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 185.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 157 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 83.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 84.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 85.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 10:59:04 AM EST |
| 86.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 87.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 88.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 89.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 10:59:04 AM EST | |||
| 90.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 8 | 0.83 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 91.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 92.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/30/2026 10:59:04 AM EST | |||
| 93.00 | 0.03 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.02 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 94.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 9/30/2026 10:59:04 AM EST | |||
| 95.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | -0.01 | 0.00 | -0.03 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 96.00 | 0.03 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | -0.01 | 0.00 | -0.03 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 97.00 | 0.05 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 9/30/2026 10:59:04 AM EST | |||
| 98.00 | 0.07 | 0.13 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.05 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 99.00 | 0.07 | 0.15 | 0.11 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | -0.03 | 0.01 | -0.05 | 9/28/2026 | 9/30/2026 10:59:04 AM EST |
| 100.00 | 0.10 | 0.16 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 58 | 211 | 0.70 | -0.03 | 0.01 | -0.06 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 101.00 | 0.15 | 0.21 | 0.18 | 0.23 | -0.31 | -57.41% | 0.00 | 1 | 10 | 0.68 | -0.04 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 102.00 | 0.18 | 0.24 | 0.21 | 0.26 | -0.12 | -31.58% | 0.00 | 5 | 22 | 0.67 | -0.05 | 0.01 | -0.08 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 103.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.40 | -60.61% | 0.00 | 44 | 23 | 0.67 | -0.06 | 0.01 | -0.10 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 104.00 | 0.28 | 0.34 | 0.31 | 0.35 | -0.08 | -18.61% | 0.00 | 4 | 13 | 0.66 | -0.07 | 0.01 | -0.11 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 105.00 | 0.34 | 0.39 | 0.37 | 0.38 | -0.31 | -44.93% | 0.00 | 16 | 245 | 0.65 | -0.08 | 0.01 | -0.12 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 106.00 | 0.42 | 0.48 | 0.45 | 0.48 | -0.39 | -44.83% | 0.00 | 203 | 328 | 0.65 | -0.10 | 0.02 | -0.14 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 107.00 | 0.51 | 0.57 | 0.54 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.64 | -0.12 | 0.02 | -0.15 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 108.00 | 0.62 | 0.69 | 0.66 | 0.65 | -0.57 | -46.73% | 0.01 | 11 | 57 | 0.64 | -0.13 | 0.02 | -0.17 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 109.00 | 0.75 | 0.82 | 0.79 | 0.75 | -0.72 | -48.98% | 0.01 | 2 | 42 | 0.63 | -0.16 | 0.02 | -0.18 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 110.00 | 0.90 | 0.98 | 0.94 | 0.96 | -0.70 | -42.17% | 0.01 | 52 | 172 | 0.62 | -0.18 | 0.02 | -0.20 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 111.00 | 1.09 | 1.17 | 1.13 | 1.09 | -0.98 | -47.35% | 0.01 | 20 | 30 | 0.63 | -0.21 | 0.03 | -0.21 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 112.00 | 1.30 | 1.39 | 1.35 | 1.63 | -0.84 | -34.01% | 0.01 | 21 | 62 | 0.61 | -0.23 | 0.03 | -0.23 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 113.00 | 1.55 | 1.65 | 1.60 | 1.80 | -1.02 | -36.17% | 0.01 | 14 | 100 | 0.62 | -0.26 | 0.03 | -0.24 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 114.00 | 1.84 | 1.94 | 1.89 | 2.07 | -0.92 | -30.77% | 0.02 | 8 | 16 | 0.62 | -0.30 | 0.03 | -0.25 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 115.00 | 2.16 | 2.28 | 2.22 | 2.23 | -1.42 | -38.91% | 0.02 | 151 | 438 | 0.62 | -0.33 | 0.04 | -0.26 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 116.00 | 2.53 | 2.65 | 2.59 | 2.66 | -1.44 | -35.13% | 0.02 | 206 | 133 | 0.61 | -0.37 | 0.04 | -0.27 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 117.00 | 2.93 | 3.10 | 3.02 | 3.32 | -1.16 | -25.90% | 0.03 | 125 | 297 | 0.62 | -0.41 | 0.04 | -0.28 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 118.00 | 3.35 | 3.55 | 3.45 | 3.65 | -1.37 | -27.30% | 0.03 | 115 | 52 | 0.61 | -0.45 | 0.04 | -0.28 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 119.00 | 3.85 | 4.05 | 3.95 | 3.90 | -1.72 | -30.61% | 0.03 | 155 | 173 | 0.61 | -0.49 | 0.04 | -0.29 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 120.00 | 4.40 | 4.55 | 4.48 | 4.45 | -1.40 | -23.94% | 0.04 | 21 | 130 | 0.62 | -0.52 | 0.04 | -0.29 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 121.00 | 4.95 | 5.15 | 5.05 | 6.53 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.62 | -0.56 | 0.04 | -0.28 | 9/28/2026 | 9/30/2026 10:59:04 AM EST |
| 122.00 | 5.55 | 5.75 | 5.65 | 7.77 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.62 | -0.60 | 0.04 | -0.28 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 123.00 | 6.20 | 6.40 | 6.30 | 6.51 | -3.07 | -32.05% | 0.05 | 2 | 7 | 0.62 | -0.64 | 0.04 | -0.27 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 124.00 | 6.90 | 7.10 | 7.00 | 8.12 | -1.58 | -16.29% | 0.06 | 2 | 13 | 0.62 | -0.67 | 0.04 | -0.26 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 125.00 | 7.60 | 7.80 | 7.70 | 8.55 | -1.15 | -11.86% | 0.06 | 1 | 151 | 0.62 | -0.70 | 0.03 | -0.26 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 126.00 | 8.35 | 8.55 | 8.45 | 10.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.62 | -0.73 | 0.03 | -0.25 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 127.00 | 9.10 | 9.30 | 9.20 | 7.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.62 | -0.76 | 0.03 | -0.24 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 128.00 | 9.90 | 10.10 | 10.00 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.63 | -0.78 | 0.03 | -0.22 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 129.00 | 10.70 | 10.95 | 10.83 | 11.45 | -2.68 | -18.97% | 0.08 | 1 | 1 | 0.63 | -0.80 | 0.03 | -0.21 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 130.00 | 11.55 | 11.80 | 11.68 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.63 | -0.82 | 0.02 | -0.20 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 131.00 | 12.40 | 12.65 | 12.53 | 15.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.84 | 0.02 | -0.19 | 9/28/2026 | 9/30/2026 10:59:04 AM EST |
| 132.00 | 13.30 | 13.50 | 13.40 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.86 | 0.02 | -0.18 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 133.00 | 14.20 | 14.40 | 14.30 | % | 0.11 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.17 | 9/30/2026 10:59:04 AM EST | |||
| 134.00 | 15.10 | 15.30 | 15.20 | 16.10 | % | 0.11 | 2 | 0 | 0.65 | -0.88 | 0.02 | -0.16 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 135.00 | 16.00 | 16.20 | 16.10 | 16.15 | -2.70 | -14.33% | 0.12 | 4 | 1 | 0.63 | -0.90 | 0.02 | -0.15 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 136.00 | 16.90 | 17.15 | 17.03 | % | 0.13 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.14 | 9/30/2026 10:59:04 AM EST | |||
| 137.00 | 17.85 | 18.05 | 17.95 | % | 0.13 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.13 | 9/30/2026 10:59:04 AM EST | |||
| 138.00 | 18.80 | 19.00 | 18.90 | % | 0.14 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.12 | 9/30/2026 10:59:04 AM EST | |||
| 139.00 | 19.75 | 19.95 | 19.85 | 20.60 | % | 0.14 | 1 | 0 | 0.69 | -0.93 | 0.01 | -0.11 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 140.00 | 20.70 | 20.95 | 20.83 | % | 0.15 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.10 | 9/30/2026 10:59:04 AM EST | |||
| 141.00 | 21.65 | 21.90 | 21.78 | % | 0.15 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.10 | 9/30/2026 10:59:04 AM EST | |||
| 142.00 | 22.65 | 22.90 | 22.78 | 22.45 | % | 0.16 | 1 | 0 | 0.68 | -0.95 | 0.01 | -0.09 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 143.00 | 23.60 | 23.85 | 23.73 | % | 0.17 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.08 | 9/30/2026 10:59:04 AM EST | |||
| 144.00 | 24.60 | 24.80 | 24.70 | % | 0.17 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.08 | 9/30/2026 10:59:04 AM EST | |||
| 145.00 | 25.55 | 25.80 | 25.68 | % | 0.18 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.07 | 9/30/2026 10:59:04 AM EST | |||
| 146.00 | 26.55 | 26.75 | 26.65 | 27.45 | % | 0.18 | 1 | 0 | 0.80 | -0.97 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 147.00 | 27.55 | 27.75 | 27.65 | % | 0.19 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.06 | 9/30/2026 10:59:04 AM EST | |||
| 148.00 | 28.50 | 28.75 | 28.63 | 30.00 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.85 | -0.97 | 0.00 | -0.05 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 149.00 | 29.50 | 29.75 | 29.63 | 30.05 | -2.85 | -8.67% | 0.20 | 1 | 1 | 0.87 | -0.98 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 150.00 | 30.50 | 30.70 | 30.60 | 31.55 | -2.75 | -8.02% | 0.20 | 10 | 19 | 0.85 | -0.98 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 152.50 | 33.00 | 33.20 | 33.10 | 33.30 | % | 0.22 | 1 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 155.00 | 35.45 | 35.70 | 35.58 | 39.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.95 | -0.99 | 0.00 | -0.03 | 9/29/2026 | 9/30/2026 10:59:04 AM EST |
| 157.50 | 37.95 | 38.15 | 38.05 | 39.25 | % | 0.24 | 1 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 160.00 | 40.45 | 40.70 | 40.58 | 41.65 | % | 0.25 | 16 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 10:59:04 AM EST | |
| 165.00 | 45.45 | 45.65 | 45.55 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/30/2026 10:59:04 AM EST | |||
| 170.00 | 50.45 | 50.65 | 50.55 | 51.00 | +6.35 | +14.23% | 0.30 | 1 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 175.00 | 55.45 | 55.65 | 55.55 | 56.55 | +5.60 | +11.00% | 0.32 | 1 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 10:59:04 AM EST |
| 180.00 | 60.45 | 60.70 | 60.58 | 55.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 185.00 | 65.45 | 65.65 | 65.55 | 60.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |
| 190.00 | 70.45 | 70.70 | 70.58 | 64.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 10:59:04 AM EST |