Options Chain for INTEL CORP COM (INTC) - $112.69 as of 10/7/2026 9:25:26 AM 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 | 53.20 | 53.40 | 53.30 | 52.85 | 0.00 | 0.00% | 0.89 | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 65.00 | 48.25 | 48.40 | 48.33 | 47.90 | -4.35 | -8.33% | 0.74 | 3 | 12 | 1.79 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 70.00 | 43.25 | 43.40 | 43.33 | 44.35 | -0.25 | -0.57% | 0.62 | 8 | 28 | 1.56 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 75.00 | 38.25 | 38.40 | 38.33 | 39.35 | -2.30 | -5.53% | 0.51 | 6 | 25 | 1.35 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 80.00 | 33.20 | 33.45 | 33.33 | 34.35 | -2.25 | -6.15% | 0.42 | 7 | 22 | 1.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 85.00 | 28.25 | 28.45 | 28.35 | 29.15 | -1.75 | -5.67% | 0.33 | 1 | 2 | 1.04 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 86.00 | 27.25 | 27.45 | 27.35 | 30.20 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.01 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 87.00 | 26.20 | 26.45 | 26.33 | 26.95 | % | 0.30 | 1 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST | |
| 88.00 | 25.30 | 25.45 | 25.38 | 29.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.93 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 89.00 | 24.30 | 24.45 | 24.38 | 24.40 | -3.70 | -13.17% | 0.27 | 1 | 3 | 0.89 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 90.00 | 23.30 | 23.45 | 23.38 | 23.65 | -2.75 | -10.42% | 0.26 | 1 | 2 | 0.86 | 0.99 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 91.00 | 22.25 | 22.50 | 22.38 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.82 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 92.00 | 21.30 | 21.50 | 21.40 | 27.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.04 | 10/1/2026 | 10/7/2026 11:59:08 AM EST |
| 93.00 | 20.25 | 20.50 | 20.38 | 20.71 | -11.49 | -35.69% | 0.22 | 3 | 3 | 0.80 | 0.98 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 94.00 | 19.30 | 19.50 | 19.40 | 20.00 | % | 0.21 | 8 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST | |
| 95.00 | 18.35 | 18.55 | 18.45 | 22.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.73 | 0.97 | 0.01 | -0.06 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 96.00 | 17.30 | 17.55 | 17.43 | 20.56 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.60 | 0.97 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 97.00 | 16.30 | 16.55 | 16.43 | 19.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 98.00 | 15.40 | 15.60 | 15.50 | 15.70 | -3.65 | -18.87% | 0.16 | 1 | 1 | 0.56 | 0.96 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 99.00 | 14.45 | 14.65 | 14.55 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.58 | 0.95 | 0.01 | -0.08 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 100.00 | 13.50 | 13.70 | 13.60 | 13.31 | -3.58 | -21.20% | 0.14 | 10 | 3 | 0.59 | 0.94 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 101.00 | 12.55 | 12.75 | 12.65 | 13.35 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | 0.93 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 102.00 | 11.60 | 11.80 | 11.70 | 11.80 | -0.81 | -6.43% | 0.11 | 19 | 50 | 0.57 | 0.92 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 103.00 | 10.70 | 10.90 | 10.80 | 10.50 | -0.30 | -2.78% | 0.10 | 1 | 6 | 0.57 | 0.90 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 104.00 | 9.85 | 10.05 | 9.95 | 10.94 | +0.18 | +1.68% | 0.10 | 10 | 48 | 0.56 | 0.88 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 105.00 | 8.95 | 9.15 | 9.05 | 9.95 | +1.49 | +17.62% | 0.09 | 1 | 15 | 0.55 | 0.86 | 0.03 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 106.00 | 8.10 | 8.35 | 8.23 | 8.30 | -0.90 | -9.79% | 0.08 | 13 | 9 | 0.55 | 0.83 | 0.03 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 107.00 | 7.30 | 7.55 | 7.43 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.55 | 0.80 | 0.03 | -0.18 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 108.00 | 6.55 | 6.80 | 6.68 | 7.70 | +0.15 | +1.99% | 0.06 | 1 | 6 | 0.55 | 0.76 | 0.04 | -0.19 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 109.00 | 5.85 | 6.10 | 5.98 | 6.35 | -0.50 | -7.30% | 0.05 | 6 | 38 | 0.54 | 0.73 | 0.04 | -0.21 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 110.00 | 5.20 | 5.40 | 5.30 | 5.78 | +0.18 | +3.22% | 0.05 | 23 | 36 | 0.54 | 0.68 | 0.04 | -0.22 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 111.00 | 4.60 | 4.80 | 4.70 | 5.00 | +0.59 | +13.38% | 0.04 | 7 | 9 | 0.54 | 0.64 | 0.04 | -0.23 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 112.00 | 4.05 | 4.25 | 4.15 | 4.15 | +0.35 | +9.22% | 0.04 | 95 | 20 | 0.55 | 0.59 | 0.04 | -0.24 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 113.00 | 3.50 | 3.75 | 3.63 | 3.70 | +0.10 | +2.78% | 0.03 | 151 | 77 | 0.54 | 0.55 | 0.05 | -0.25 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 114.00 | 3.05 | 3.25 | 3.15 | 3.20 | +0.10 | +3.23% | 0.03 | 2,667 | 83 | 0.55 | 0.50 | 0.05 | -0.25 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 115.00 | 2.70 | 2.82 | 2.76 | 2.74 | +0.09 | +3.40% | 0.02 | 436 | 211 | 0.55 | 0.46 | 0.05 | -0.25 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 116.00 | 2.29 | 2.45 | 2.37 | 2.46 | -0.07 | -2.77% | 0.02 | 530 | 511 | 0.55 | 0.41 | 0.04 | -0.25 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 117.00 | 2.01 | 2.13 | 2.07 | 2.07 | +0.07 | +3.50% | 0.02 | 223 | 330 | 0.56 | 0.37 | 0.04 | -0.24 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 118.00 | 1.72 | 1.84 | 1.78 | 1.81 | +0.03 | +1.69% | 0.02 | 246 | 709 | 0.56 | 0.33 | 0.04 | -0.24 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 119.00 | 1.43 | 1.55 | 1.49 | 1.50 | -0.12 | -7.41% | 0.01 | 37 | 80 | 0.57 | 0.30 | 0.04 | -0.23 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 120.00 | 1.26 | 1.37 | 1.32 | 1.28 | -0.05 | -3.76% | 0.01 | 338 | 463 | 0.57 | 0.26 | 0.04 | -0.21 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 121.00 | 1.08 | 1.17 | 1.13 | 1.16 | -0.17 | -12.79% | 0.01 | 80 | 97 | 0.58 | 0.23 | 0.03 | -0.20 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 122.00 | 0.93 | 1.02 | 0.98 | 1.01 | +0.03 | +3.07% | 0.01 | 330 | 152 | 0.59 | 0.20 | 0.03 | -0.19 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 123.00 | 0.80 | 0.88 | 0.84 | 0.86 | -0.09 | -9.48% | 0.01 | 412 | 109 | 0.59 | 0.18 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 124.00 | 0.69 | 0.76 | 0.73 | 0.74 | -0.26 | -26.00% | 0.01 | 137 | 133 | 0.60 | 0.16 | 0.03 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 125.00 | 0.59 | 0.67 | 0.63 | 0.66 | 0.00 | 0.00% | 0.01 | 93 | 333 | 0.61 | 0.14 | 0.02 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 126.00 | 0.51 | 0.59 | 0.55 | 0.74 | +0.11 | +17.46% | 0.00 | 7 | 185 | 0.62 | 0.12 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 127.00 | 0.44 | 0.52 | 0.48 | 0.48 | -0.15 | -23.81% | 0.00 | 30 | 61 | 0.62 | 0.11 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 128.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.16 | -27.59% | 0.00 | 5 | 106 | 0.63 | 0.09 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 129.00 | 0.33 | 0.39 | 0.36 | 0.39 | -0.18 | -31.58% | 0.00 | 51 | 40 | 0.64 | 0.08 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 130.00 | 0.29 | 0.34 | 0.32 | 0.33 | -0.13 | -28.27% | 0.00 | 103 | 282 | 0.65 | 0.07 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 131.00 | 0.25 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 3 | 78 | 0.66 | 0.07 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 132.00 | 0.22 | 0.29 | 0.26 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.67 | 0.06 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 133.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 82 | 59 | 0.67 | 0.05 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 134.00 | 0.17 | 0.22 | 0.20 | 0.22 | -0.02 | -8.34% | 0.00 | 3 | 144 | 0.68 | 0.05 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 135.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.05 | -20.84% | 0.00 | 3 | 429 | 0.70 | 0.04 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 136.00 | 0.13 | 0.20 | 0.17 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.04 | 0.01 | -0.07 | 10/2/2026 | 10/7/2026 11:59:08 AM EST |
| 137.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 56 | 0.72 | 0.03 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 138.00 | 0.10 | 0.15 | 0.13 | 0.16 | +0.01 | +6.67% | 0.00 | 4 | 9 | 0.73 | 0.03 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 139.00 | 0.09 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.75 | 0.03 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 140.00 | 0.08 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 9 | 86 | 0.74 | 0.03 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 141.00 | 0.07 | 0.15 | 0.11 | 0.11 | -0.13 | -54.17% | 0.00 | 12 | 53 | 0.77 | 0.02 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 142.00 | 0.06 | 0.14 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.04 | 10/7/2026 11:59:08 AM EST | |||
| 143.00 | 0.04 | 0.13 | 0.09 | 0.08 | % | 0.00 | 13 | 0 | 0.76 | 0.02 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST | |
| 144.00 | 0.04 | 0.13 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.04 | 10/7/2026 11:59:08 AM EST | |||
| 145.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.24 | -75.00% | 0.00 | 268 | 6 | 0.80 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 146.00 | 0.03 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.03 | 10/7/2026 11:59:08 AM EST | |||
| 147.00 | 0.03 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.03 | 10/7/2026 11:59:08 AM EST | |||
| 148.00 | 0.02 | 0.11 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 149.00 | 0.02 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 10/7/2026 11:59:08 AM EST | |||
| 150.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 152.50 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 10/7/2026 11:59:08 AM EST | |||
| 155.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 160.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 10 | 0.96 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 165.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:08 AM EST | |||
| 170.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:08 AM EST | |||
| 175.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:08 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:08 AM EST | |||
| 65.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:08 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:59:08 AM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 85.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/7/2026 11:59:08 AM EST |
| 86.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/7/2026 11:59:08 AM EST | |||
| 87.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/7/2026 11:59:08 AM EST | |||
| 88.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 89.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 10/7/2026 11:59:08 AM EST | |||
| 90.00 | 0.03 | 0.06 | 0.05 | 0.03 | % | 0.00 | 5 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST | |
| 91.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 41 | 0.72 | -0.01 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 92.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.71 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 93.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | -0.02 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 94.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 21 | 0.67 | -0.02 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 95.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | -0.03 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 96.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 54 | 0.63 | -0.03 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 97.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.04 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 98.00 | 0.12 | 0.17 | 0.15 | 0.22 | +0.04 | +22.23% | 0.00 | 1 | 21 | 0.61 | -0.04 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 99.00 | 0.13 | 0.20 | 0.17 | 0.42 | +0.17 | +68.00% | 0.00 | 1 | 24 | 0.60 | -0.05 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 100.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.10 | -31.25% | 0.00 | 79 | 53 | 0.59 | -0.06 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 101.00 | 0.24 | 0.34 | 0.29 | 0.34 | -0.05 | -12.83% | 0.00 | 2 | 10 | 0.58 | -0.07 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 102.00 | 0.33 | 0.41 | 0.37 | 0.36 | -0.09 | -20.00% | 0.00 | 22 | 40 | 0.57 | -0.08 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 103.00 | 0.40 | 0.48 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | -0.10 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 104.00 | 0.54 | 0.59 | 0.57 | 0.58 | -0.20 | -25.65% | 0.01 | 29 | 35 | 0.56 | -0.12 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 105.00 | 0.66 | 0.73 | 0.70 | 0.66 | -0.33 | -33.34% | 0.01 | 73 | 108 | 0.55 | -0.14 | 0.03 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 106.00 | 0.80 | 0.92 | 0.86 | 0.86 | -0.37 | -30.09% | 0.01 | 18 | 49 | 0.55 | -0.17 | 0.03 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 107.00 | 1.01 | 1.12 | 1.07 | 1.00 | -0.49 | -32.89% | 0.01 | 34 | 263 | 0.54 | -0.20 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 108.00 | 1.25 | 1.37 | 1.31 | 1.24 | -0.55 | -30.73% | 0.01 | 42 | 227 | 0.54 | -0.24 | 0.04 | -0.19 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 109.00 | 1.53 | 1.68 | 1.61 | 1.55 | -0.24 | -13.41% | 0.01 | 10 | 188 | 0.54 | -0.27 | 0.04 | -0.21 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 110.00 | 1.86 | 2.02 | 1.94 | 1.94 | -0.56 | -22.40% | 0.02 | 205 | 347 | 0.54 | -0.32 | 0.04 | -0.22 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 111.00 | 2.25 | 2.40 | 2.33 | 2.18 | -0.82 | -27.34% | 0.02 | 20 | 152 | 0.54 | -0.36 | 0.04 | -0.23 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 112.00 | 2.68 | 2.84 | 2.76 | 2.69 | -0.61 | -18.49% | 0.02 | 86 | 289 | 0.54 | -0.41 | 0.04 | -0.24 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 113.00 | 3.15 | 3.35 | 3.25 | 3.20 | -0.35 | -9.86% | 0.03 | 53 | 156 | 0.54 | -0.45 | 0.05 | -0.25 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 114.00 | 3.70 | 3.90 | 3.80 | 3.58 | -0.47 | -11.61% | 0.03 | 41 | 33 | 0.54 | -0.50 | 0.05 | -0.25 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 115.00 | 4.25 | 4.50 | 4.38 | 4.17 | -0.27 | -6.09% | 0.04 | 258 | 397 | 0.55 | -0.54 | 0.05 | -0.25 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 116.00 | 4.90 | 5.10 | 5.00 | 4.95 | +0.75 | +17.86% | 0.04 | 40 | 226 | 0.55 | -0.59 | 0.04 | -0.25 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 117.00 | 5.55 | 5.80 | 5.68 | 5.45 | +0.45 | +9.00% | 0.05 | 32 | 180 | 0.55 | -0.63 | 0.04 | -0.24 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 118.00 | 6.30 | 6.50 | 6.40 | 6.11 | -1.07 | -14.91% | 0.05 | 7 | 55 | 0.56 | -0.67 | 0.04 | -0.24 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 119.00 | 7.05 | 7.25 | 7.15 | 6.90 | +0.78 | +12.75% | 0.06 | 10 | 57 | 0.56 | -0.70 | 0.04 | -0.23 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 120.00 | 7.80 | 8.05 | 7.93 | 7.80 | +0.80 | +11.43% | 0.07 | 26 | 161 | 0.57 | -0.74 | 0.04 | -0.21 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 121.00 | 8.65 | 8.90 | 8.78 | 8.54 | +0.83 | +10.77% | 0.07 | 8 | 21 | 0.57 | -0.77 | 0.03 | -0.20 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 122.00 | 9.45 | 9.70 | 9.58 | 9.51 | +0.86 | +9.95% | 0.08 | 60 | 42 | 0.57 | -0.80 | 0.03 | -0.19 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 123.00 | 10.35 | 10.55 | 10.45 | 10.20 | +1.75 | +20.71% | 0.08 | 5 | 4 | 0.58 | -0.82 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 124.00 | 11.25 | 11.50 | 11.38 | 11.03 | +4.73 | +75.08% | 0.09 | 9 | 11 | 0.59 | -0.84 | 0.03 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 125.00 | 12.15 | 12.40 | 12.28 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.59 | -0.86 | 0.02 | -0.15 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 126.00 | 13.05 | 13.30 | 13.18 | 12.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.60 | -0.88 | 0.02 | -0.14 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 127.00 | 14.00 | 14.25 | 14.13 | 13.43 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.59 | -0.89 | 0.02 | -0.13 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 128.00 | 14.95 | 15.20 | 15.08 | 14.70 | % | 0.12 | 1 | 0 | 0.60 | -0.91 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 11:59:08 AM EST | |
| 129.00 | 15.90 | 16.15 | 16.03 | 16.25 | +0.23 | +1.44% | 0.12 | 2 | 2 | 0.61 | -0.92 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 130.00 | 16.85 | 17.05 | 16.95 | 15.35 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.62 | -0.93 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 131.00 | 17.80 | 18.00 | 17.90 | % | 0.14 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.10 | 10/7/2026 11:59:08 AM EST | |||
| 132.00 | 18.80 | 19.05 | 18.93 | 15.73 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.62 | -0.94 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 133.00 | 19.75 | 19.95 | 19.85 | 16.68 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.62 | -0.95 | 0.01 | -0.08 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 134.00 | 20.75 | 20.95 | 20.85 | 18.05 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.75 | -0.95 | 0.01 | -0.08 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 135.00 | 21.75 | 21.95 | 21.85 | 20.80 | +1.78 | +9.36% | 0.16 | 1 | 7 | 0.74 | -0.96 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 136.00 | 22.70 | 22.90 | 22.80 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.77 | -0.96 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 137.00 | 23.70 | 23.95 | 23.83 | 24.35 | +3.78 | +18.38% | 0.17 | 1 | 3 | 0.79 | -0.97 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 138.00 | 24.70 | 24.90 | 24.80 | % | 0.18 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.06 | 10/7/2026 11:59:08 AM EST | |||
| 139.00 | 25.70 | 25.90 | 25.80 | % | 0.19 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.05 | 10/7/2026 11:59:08 AM EST | |||
| 140.00 | 26.70 | 26.85 | 26.78 | 26.60 | -0.40 | -1.49% | 0.19 | 3 | 12 | 0.83 | -0.97 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 141.00 | 27.70 | 27.85 | 27.78 | % | 0.20 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.04 | 10/7/2026 11:59:08 AM EST | |||
| 142.00 | 28.65 | 28.85 | 28.75 | 23.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | -0.98 | 0.00 | -0.04 | 9/30/2026 | 10/7/2026 11:59:08 AM EST |
| 143.00 | 29.65 | 29.90 | 29.78 | 29.75 | % | 0.21 | 1 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST | |
| 144.00 | 30.65 | 30.85 | 30.75 | 28.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.92 | -0.98 | 0.00 | -0.04 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 145.00 | 31.65 | 31.85 | 31.75 | 30.60 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.94 | -0.99 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 146.00 | 32.65 | 32.85 | 32.75 | 23.65 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.92 | -0.99 | 0.00 | -0.03 | 10/2/2026 | 10/7/2026 11:59:08 AM EST |
| 147.00 | 33.65 | 33.85 | 33.75 | 34.30 | +1.80 | +5.54% | 0.23 | 1 | 1 | 0.99 | -0.99 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 148.00 | 34.65 | 34.85 | 34.75 | 33.05 | +4.60 | +16.17% | 0.23 | 1 | 1 | 1.01 | -0.99 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 149.00 | 35.65 | 35.85 | 35.75 | 34.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 150.00 | 36.65 | 36.85 | 36.75 | 35.20 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.00 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 152.50 | 39.15 | 39.35 | 39.25 | 34.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 155.00 | 41.65 | 41.85 | 41.75 | 42.35 | +2.05 | +5.09% | 0.27 | 3 | 1 | 1.10 | -1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 160.00 | 46.65 | 46.85 | 46.75 | 43.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 165.00 | 51.65 | 51.85 | 51.75 | 51.85 | +3.50 | +7.24% | 0.31 | 1 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 170.00 | 56.65 | 56.85 | 56.75 | 54.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 175.00 | 61.65 | 61.85 | 61.75 | 61.40 | +3.05 | +5.23% | 0.35 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |