Options Chain for INTEL CORP COM (INTC) - $113.12 as of 10/8/2026 2:18:56 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 | 49.00 | 49.15 | 49.08 | 49.15 | -4.65 | -8.65% | 0.82 | 3 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 65.00 | 44.00 | 44.15 | 44.08 | 47.70 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 70.00 | 39.00 | 39.15 | 39.08 | 41.45 | -3.70 | -8.20% | 0.56 | 1 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 75.00 | 34.00 | 34.15 | 34.08 | 34.85 | -4.90 | -12.33% | 0.45 | 1 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 80.00 | 29.00 | 29.15 | 29.08 | 29.20 | -5.25 | -15.24% | 0.36 | 8 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 83.00 | 26.00 | 26.15 | 26.08 | 30.45 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 84.00 | 25.00 | 25.15 | 25.08 | 25.30 | -3.35 | -11.70% | 0.30 | 5 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 85.00 | 24.00 | 24.15 | 24.08 | 25.15 | -3.45 | -12.07% | 0.28 | 1 | 48 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 86.00 | 23.00 | 23.15 | 23.08 | 23.95 | -4.35 | -15.38% | 0.27 | 2 | 9 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 87.00 | 22.00 | 22.15 | 22.08 | 26.70 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 88.00 | 21.00 | 21.15 | 21.08 | 21.20 | -4.40 | -17.19% | 0.24 | 1 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 89.00 | 20.00 | 20.15 | 20.08 | 21.15 | -3.45 | -14.03% | 0.23 | 3 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 90.00 | 19.00 | 19.15 | 19.08 | 19.80 | -3.45 | -14.84% | 0.21 | 1 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 91.00 | 18.00 | 18.15 | 18.08 | 21.71 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 10:59:08 AM EST |
| 92.00 | 17.00 | 17.20 | 17.10 | 17.47 | -4.53 | -20.60% | 0.19 | 1 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 93.00 | 16.00 | 16.20 | 16.10 | 18.40 | -5.30 | -22.37% | 0.17 | 3 | 4 | 0.84 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 94.00 | 15.00 | 15.20 | 15.10 | 16.20 | -14.15 | -46.63% | 0.16 | 1 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 95.00 | 14.05 | 14.20 | 14.13 | 14.65 | -3.65 | -19.95% | 0.15 | 6 | 4 | 0.74 | 0.99 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 96.00 | 13.05 | 13.20 | 13.13 | 13.95 | -7.45 | -34.82% | 0.14 | 1 | 2 | 0.70 | 0.99 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 97.00 | 12.05 | 12.20 | 12.13 | 16.35 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.65 | 0.98 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 98.00 | 11.05 | 11.20 | 11.13 | 11.30 | -4.10 | -26.63% | 0.11 | 4 | 7 | 0.60 | 0.98 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 99.00 | 10.10 | 10.25 | 10.18 | 10.77 | -2.73 | -20.23% | 0.10 | 4 | 16 | 0.60 | 0.97 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 100.00 | 9.10 | 9.25 | 9.18 | 10.15 | -2.89 | -22.17% | 0.09 | 7 | 21 | 0.47 | 0.95 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 101.00 | 8.15 | 8.30 | 8.23 | 8.90 | -3.80 | -29.93% | 0.08 | 1 | 7 | 0.42 | 0.94 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 102.00 | 7.20 | 7.35 | 7.28 | 7.45 | -3.70 | -33.19% | 0.07 | 2 | 8 | 0.43 | 0.92 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 103.00 | 6.30 | 6.45 | 6.38 | 6.38 | -5.62 | -46.84% | 0.06 | 16 | 65 | 0.44 | 0.89 | 0.04 | -0.14 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 104.00 | 5.45 | 5.60 | 5.53 | 5.60 | -3.90 | -41.06% | 0.05 | 684 | 49 | 0.44 | 0.86 | 0.04 | -0.16 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 105.00 | 4.60 | 4.75 | 4.68 | 4.70 | -3.60 | -43.38% | 0.04 | 50 | 70 | 0.44 | 0.81 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 106.00 | 3.85 | 4.00 | 3.93 | 4.26 | -3.04 | -41.65% | 0.04 | 19 | 18 | 0.43 | 0.76 | 0.06 | -0.21 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 107.00 | 3.20 | 3.30 | 3.25 | 3.10 | -3.50 | -53.03% | 0.03 | 119 | 47 | 0.44 | 0.69 | 0.07 | -0.23 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 108.00 | 2.58 | 2.65 | 2.62 | 2.65 | -3.15 | -54.31% | 0.02 | 1,537 | 134 | 0.44 | 0.62 | 0.08 | -0.24 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 109.00 | 2.06 | 2.12 | 2.09 | 2.10 | -3.20 | -60.38% | 0.02 | 991 | 45 | 0.44 | 0.54 | 0.08 | -0.25 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 110.00 | 1.62 | 1.64 | 1.63 | 1.68 | -2.82 | -62.67% | 0.01 | 3,913 | 142 | 0.44 | 0.47 | 0.08 | -0.25 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 111.00 | 1.25 | 1.30 | 1.28 | 1.31 | -2.39 | -64.60% | 0.01 | 2,042 | 50 | 0.45 | 0.40 | 0.07 | -0.24 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 112.00 | 0.96 | 1.00 | 0.98 | 0.97 | -2.23 | -69.69% | 0.01 | 1,990 | 286 | 0.45 | 0.33 | 0.07 | -0.23 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 113.00 | 0.73 | 0.77 | 0.75 | 0.76 | -1.98 | -72.27% | 0.01 | 694 | 671 | 0.46 | 0.27 | 0.06 | -0.21 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 114.00 | 0.56 | 0.60 | 0.58 | 0.57 | -1.74 | -75.33% | 0.01 | 721 | 1,121 | 0.46 | 0.22 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 115.00 | 0.43 | 0.45 | 0.44 | 0.44 | -1.45 | -76.72% | 0.00 | 1,440 | 1,225 | 0.47 | 0.18 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 116.00 | 0.32 | 0.35 | 0.34 | 0.32 | -1.20 | -78.95% | 0.00 | 6,961 | 1,016 | 0.48 | 0.14 | 0.04 | -0.15 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 117.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.98 | -79.04% | 0.00 | 649 | 955 | 0.49 | 0.12 | 0.03 | -0.14 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 118.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.79 | -79.80% | 0.00 | 1,011 | 654 | 0.51 | 0.10 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 119.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.64 | -80.00% | 0.00 | 404 | 3,586 | 0.52 | 0.08 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 120.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.53 | -80.31% | 0.00 | 891 | 1,862 | 0.54 | 0.06 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 121.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.41 | -82.00% | 0.00 | 253 | 360 | 0.55 | 0.05 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 122.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.32 | -76.19% | 0.00 | 80 | 399 | 0.57 | 0.04 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 123.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.25 | -75.76% | 0.00 | 666 | 574 | 0.57 | 0.04 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 124.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.22 | -78.58% | 0.00 | 6 | 328 | 0.60 | 0.03 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 125.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.18 | -81.82% | 0.00 | 249 | 909 | 0.60 | 0.02 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 126.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 26 | 424 | 0.61 | 0.02 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 127.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 9 | 155 | 0.63 | 0.02 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 128.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 57 | 0.64 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 129.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 141 | 0.67 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 115 | 402 | 0.71 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 131.00 | 0.02 | 0.03 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.72 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 10:59:08 AM EST |
| 132.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 12 | 33 | 0.72 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 133.00 | 0.01 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 10:59:08 AM EST |
| 134.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 135.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 298 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 136.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 137.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 138.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 139.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 111 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 141.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 210 | 157 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 142.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 143.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 144.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 10:59:08 AM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 146.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 147.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 148.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 149.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:08 AM EST | |||
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 152.50 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 10:59:08 AM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 10:59:08 AM EST |
| 157.50 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 10:59:08 AM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 10:59:08 AM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST | |
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:08 AM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 10:59:08 AM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:08 AM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 83.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 10:59:08 AM EST |
| 84.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 10:59:08 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 87.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 41 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 10:59:08 AM EST | |||
| 89.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 15 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 91.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 92.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 93.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 94.00 | 0.01 | 0.04 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 10:59:08 AM EST | |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.57 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 10:59:08 AM EST |
| 96.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 9 | 0.57 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 97.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1 | 0.54 | -0.02 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 98.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 52 | 0.51 | -0.02 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 99.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 51 | 9 | 0.50 | -0.03 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 100.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 45 | 300 | 0.49 | -0.05 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 101.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 14 | 223 | 0.48 | -0.06 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 102.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.07 | +50.00% | 0.00 | 58 | 210 | 0.47 | -0.08 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 103.00 | 0.29 | 0.32 | 0.31 | 0.26 | +0.07 | +36.85% | 0.00 | 64 | 46 | 0.46 | -0.11 | 0.04 | -0.14 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 104.00 | 0.42 | 0.44 | 0.43 | 0.46 | +0.23 | +100.00% | 0.00 | 55 | 47 | 0.46 | -0.14 | 0.04 | -0.16 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 105.00 | 0.59 | 0.62 | 0.61 | 0.61 | +0.24 | +64.87% | 0.01 | 333 | 208 | 0.45 | -0.18 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 106.00 | 0.82 | 0.86 | 0.84 | 0.88 | +0.45 | +104.66% | 0.01 | 165 | 197 | 0.45 | -0.24 | 0.06 | -0.21 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 107.00 | 1.13 | 1.17 | 1.15 | 1.15 | +0.57 | +98.28% | 0.01 | 232 | 357 | 0.44 | -0.31 | 0.07 | -0.23 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 108.00 | 1.51 | 1.56 | 1.54 | 1.53 | +0.78 | +104.00% | 0.01 | 493 | 757 | 0.45 | -0.38 | 0.08 | -0.24 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 109.00 | 1.98 | 2.03 | 2.01 | 1.98 | +0.94 | +90.39% | 0.02 | 1,384 | 181 | 0.45 | -0.46 | 0.08 | -0.25 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 110.00 | 2.53 | 2.59 | 2.56 | 2.52 | +1.25 | +98.43% | 0.02 | 1,621 | 1,229 | 0.45 | -0.53 | 0.08 | -0.25 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 111.00 | 3.15 | 3.25 | 3.20 | 3.17 | +1.53 | +93.30% | 0.03 | 169 | 465 | 0.46 | -0.60 | 0.07 | -0.24 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 112.00 | 3.85 | 3.95 | 3.90 | 4.05 | +2.05 | +102.50% | 0.03 | 209 | 371 | 0.46 | -0.67 | 0.07 | -0.23 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 113.00 | 4.60 | 4.75 | 4.68 | 4.82 | +2.37 | +96.74% | 0.04 | 176 | 304 | 0.47 | -0.73 | 0.06 | -0.21 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 114.00 | 5.40 | 5.55 | 5.48 | 4.76 | +1.71 | +56.07% | 0.05 | 99 | 334 | 0.47 | -0.78 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 115.00 | 6.30 | 6.40 | 6.35 | 5.99 | +2.54 | +73.63% | 0.06 | 13 | 410 | 0.48 | -0.82 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 116.00 | 7.20 | 7.30 | 7.25 | 7.34 | +2.66 | +56.84% | 0.06 | 50 | 700 | 0.49 | -0.86 | 0.04 | -0.15 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 117.00 | 8.10 | 8.25 | 8.18 | 8.35 | +2.87 | +52.38% | 0.07 | 36 | 246 | 0.51 | -0.88 | 0.03 | -0.14 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 118.00 | 9.05 | 9.20 | 9.13 | 8.15 | +2.38 | +41.25% | 0.08 | 8 | 54 | 0.51 | -0.90 | 0.03 | -0.12 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 119.00 | 10.00 | 10.15 | 10.08 | 7.87 | +1.17 | +17.47% | 0.08 | 28 | 190 | 0.52 | -0.92 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 120.00 | 10.95 | 11.10 | 11.03 | 9.35 | +2.19 | +30.59% | 0.09 | 7 | 299 | 0.52 | -0.94 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 121.00 | 11.95 | 12.10 | 12.03 | 11.97 | +3.62 | +43.36% | 0.10 | 8 | 84 | 0.62 | -0.95 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 122.00 | 12.95 | 13.10 | 13.03 | 12.43 | +2.38 | +23.69% | 0.11 | 2 | 34 | 0.62 | -0.96 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 123.00 | 13.90 | 14.05 | 13.98 | 13.62 | +2.92 | +27.29% | 0.11 | 1 | 22 | 0.66 | -0.96 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 124.00 | 14.90 | 15.05 | 14.98 | 14.60 | +3.31 | +29.32% | 0.12 | 2 | 6 | 0.70 | -0.97 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 125.00 | 15.90 | 16.05 | 15.98 | 15.30 | +2.80 | +22.40% | 0.13 | 2 | 23 | 0.73 | -0.98 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 126.00 | 16.90 | 17.05 | 16.98 | 16.70 | +3.60 | +27.49% | 0.13 | 2 | 3 | 0.76 | -0.98 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 127.00 | 17.90 | 18.05 | 17.98 | 17.25 | +3.20 | +22.78% | 0.14 | 5 | 2 | 0.80 | -0.98 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 128.00 | 18.90 | 19.05 | 18.98 | 18.25 | +4.05 | +28.53% | 0.15 | 20 | 3 | 0.83 | -0.99 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 129.00 | 19.90 | 20.05 | 19.98 | 18.75 | % | 0.15 | 2 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 10:59:08 AM EST | |
| 130.00 | 20.90 | 21.05 | 20.98 | 18.65 | +1.80 | +10.69% | 0.16 | 2 | 8 | 0.84 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 131.00 | 21.90 | 22.05 | 21.98 | 21.75 | +4.65 | +27.20% | 0.17 | 1 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 132.00 | 22.90 | 23.05 | 22.98 | 21.85 | +3.10 | +16.54% | 0.17 | 1 | 4 | 0.90 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 133.00 | 23.90 | 24.05 | 23.98 | 22.85 | +3.00 | +15.12% | 0.18 | 1 | 12 | 0.93 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 134.00 | 24.90 | 25.05 | 24.98 | 24.90 | +3.40 | +15.82% | 0.19 | 4 | 14 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 135.00 | 25.90 | 26.05 | 25.98 | 25.50 | +3.30 | +14.87% | 0.19 | 5 | 5 | 0.98 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 136.00 | 26.90 | 27.05 | 26.98 | 26.50 | +3.00 | +12.77% | 0.20 | 2 | 6 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 137.00 | 27.90 | 28.05 | 27.98 | 27.50 | +4.25 | +18.28% | 0.20 | 3 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 138.00 | 28.90 | 29.05 | 28.98 | 23.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 139.00 | 29.90 | 30.05 | 29.98 | 29.65 | +4.50 | +17.90% | 0.22 | 2 | 13 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 140.00 | 30.90 | 31.05 | 30.98 | 30.65 | +4.85 | +18.80% | 0.22 | 2 | 7 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 141.00 | 31.90 | 32.05 | 31.98 | 27.20 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.15 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 142.00 | 32.90 | 33.05 | 32.98 | 32.45 | +4.35 | +15.48% | 0.23 | 9 | 4 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 143.00 | 33.90 | 34.05 | 33.98 | 32.90 | % | 0.24 | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST | |
| 144.00 | 34.90 | 35.05 | 34.98 | 32.75 | +3.10 | +10.46% | 0.24 | 3 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 145.00 | 35.90 | 36.05 | 35.98 | 31.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 146.00 | 36.90 | 37.05 | 36.98 | 36.40 | +7.40 | +25.52% | 0.25 | 2 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 147.00 | 37.90 | 38.05 | 37.98 | 37.45 | +4.25 | +12.81% | 0.26 | 2 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 148.00 | 38.90 | 39.05 | 38.98 | 34.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 149.00 | 39.90 | 40.05 | 39.98 | 34.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 150.00 | 40.90 | 41.05 | 40.98 | 38.55 | +2.60 | +7.24% | 0.27 | 1 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 10:59:08 AM EST |
| 152.50 | 43.40 | 43.55 | 43.48 | 39.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 155.00 | 45.90 | 46.05 | 45.98 | 41.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 157.50 | 48.40 | 48.55 | 48.48 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2026 10:59:08 AM EST | |||
| 160.00 | 50.90 | 51.05 | 50.98 | 45.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 165.00 | 55.90 | 56.05 | 55.98 | 48.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 10:59:08 AM EST |
| 170.00 | 60.90 | 61.05 | 60.98 | 56.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |
| 175.00 | 65.90 | 66.05 | 65.98 | 58.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 10:59:08 AM EST |
| 180.00 | 70.90 | 71.05 | 70.98 | 67.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 10:59:08 AM EST |