Options Chain for INTEL CORP COM (INTC) - $106.86 as of 10/9/2026 7:06:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 78.60 | 79.95 | 79.28 | 80.22 | -1.58 | -1.94% | 3.17 | 9 | 92 | 4.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 30.00 | 74.50 | 74.90 | 74.70 | 76.45 | 0.00 | 0.00% | 2.49 | 0 | 185 | 4.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 35.00 | 69.50 | 69.90 | 69.70 | 71.05 | -0.90 | -1.26% | 1.99 | 2 | 295 | 3.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 39.00 | 65.50 | 65.95 | 65.73 | 66.41 | -1.94 | -2.84% | 1.69 | 6 | 123 | 3.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 40.00 | 64.50 | 64.90 | 64.70 | 66.29 | -0.56 | -0.84% | 1.62 | 48 | 241 | 3.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 41.00 | 63.45 | 64.95 | 64.20 | 65.30 | -0.25 | -0.39% | 1.57 | 48 | 47 | 3.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 42.00 | 62.50 | 63.80 | 63.15 | 64.00 | -0.50 | -0.78% | 1.50 | 1 | 128 | 3.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 43.00 | 60.75 | 62.80 | 61.78 | 62.95 | 0.00 | 0.00% | 1.44 | 0 | 45 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 44.00 | 60.50 | 61.75 | 61.13 | 61.59 | -0.86 | -1.38% | 1.39 | 4 | 189 | 3.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 45.00 | 59.50 | 59.90 | 59.70 | 60.60 | -1.15 | -1.87% | 1.33 | 7 | 1,397 | 3.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 46.00 | 58.50 | 58.95 | 58.73 | 59.59 | -0.51 | -0.85% | 1.28 | 5 | 174 | 3.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 47.00 | 57.50 | 57.95 | 57.73 | 57.69 | -1.31 | -2.22% | 1.23 | 3 | 370 | 2.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 48.00 | 56.50 | 57.75 | 57.13 | 59.00 | 0.00 | 0.00% | 1.19 | 0 | 245 | 2.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 49.00 | 55.50 | 56.75 | 56.13 | 56.30 | -8.65 | -13.32% | 1.15 | 3 | 140 | 2.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 50.00 | 54.50 | 54.90 | 54.70 | 55.28 | -1.52 | -2.68% | 1.09 | 6 | 3,015 | 2.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 52.50 | 52.10 | 52.45 | 52.28 | 53.03 | -2.12 | -3.85% | 1.00 | 2 | 328 | 2.61 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 55.00 | 49.55 | 49.90 | 49.73 | 51.45 | 0.00 | 0.00% | 0.90 | 0 | 837 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 57.50 | 46.95 | 47.40 | 47.18 | 49.65 | +0.74 | +1.52% | 0.82 | 1 | 469 | 2.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 60.00 | 44.60 | 44.95 | 44.78 | 45.55 | -1.25 | -2.68% | 0.75 | 11 | 2,316 | 2.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 62.50 | 42.00 | 42.45 | 42.23 | 43.75 | +0.45 | +1.04% | 0.68 | 3 | 1,258 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 65.00 | 39.50 | 39.95 | 39.73 | 39.39 | -2.46 | -5.88% | 0.61 | 9 | 1,459 | 1.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 67.50 | 37.05 | 37.45 | 37.25 | 37.95 | -1.60 | -4.05% | 0.55 | 2 | 248 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 34.55 | 34.95 | 34.75 | 35.34 | -0.91 | -2.51% | 0.50 | 11 | 4,705 | 1.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 72.50 | 32.05 | 32.45 | 32.25 | 33.45 | -0.75 | -2.20% | 0.44 | 2 | 495 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 29.60 | 29.95 | 29.78 | 30.35 | -0.85 | -2.73% | 0.40 | 58 | 1,444 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 77.50 | 27.05 | 27.45 | 27.25 | 29.15 | -0.35 | -1.19% | 0.35 | 1 | 136 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 24.55 | 25.00 | 24.78 | 24.66 | -2.34 | -8.67% | 0.31 | 36 | 2,444 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 82.50 | 22.10 | 22.50 | 22.30 | 23.60 | -0.30 | -1.26% | 0.27 | 8 | 205 | 1.04 | 0.99 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 19.65 | 20.00 | 19.83 | 21.25 | -0.10 | -0.47% | 0.23 | 40 | 2,542 | 0.96 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 87.50 | 17.10 | 17.55 | 17.33 | 17.80 | -1.15 | -6.07% | 0.20 | 12 | 724 | 0.88 | 0.97 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 14.75 | 15.05 | 14.90 | 14.85 | -2.10 | -12.39% | 0.17 | 99 | 10,575 | 0.73 | 0.95 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 92.50 | 12.30 | 12.65 | 12.48 | 12.28 | -2.92 | -19.22% | 0.13 | 15 | 3,346 | 0.57 | 0.93 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 94.00 | 10.90 | 11.25 | 11.08 | 12.55 | -0.16 | -1.26% | 0.12 | 1 | 20 | 0.61 | 0.91 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 10.00 | 10.30 | 10.15 | 10.15 | -1.63 | -13.84% | 0.11 | 94 | 5,842 | 0.60 | 0.89 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 96.00 | 9.10 | 9.40 | 9.25 | 9.00 | -2.43 | -21.26% | 0.10 | 7 | 51 | 0.59 | 0.87 | 0.03 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 97.00 | 8.25 | 8.55 | 8.40 | 9.47 | -1.13 | -10.66% | 0.09 | 15 | 39 | 0.59 | 0.84 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 97.50 | 7.80 | 8.10 | 7.95 | 8.03 | -2.26 | -21.97% | 0.08 | 38 | 3,477 | 0.58 | 0.83 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 98.00 | 7.40 | 7.70 | 7.55 | 7.60 | -2.52 | -24.91% | 0.08 | 9 | 47 | 0.58 | 0.82 | 0.03 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 99.00 | 6.60 | 6.90 | 6.75 | 6.50 | -1.86 | -22.25% | 0.07 | 19 | 49 | 0.57 | 0.78 | 0.04 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 5.90 | 6.10 | 6.00 | 6.00 | -2.48 | -29.25% | 0.06 | 697 | 16,434 | 0.56 | 0.74 | 0.04 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 101.00 | 5.15 | 5.40 | 5.28 | 5.35 | -1.70 | -24.12% | 0.05 | 109 | 495 | 0.56 | 0.70 | 0.05 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 102.00 | 4.50 | 4.75 | 4.63 | 4.62 | -1.83 | -28.38% | 0.05 | 80 | 92 | 0.55 | 0.65 | 0.05 | -0.19 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 103.00 | 3.95 | 4.10 | 4.03 | 4.00 | -1.94 | -32.66% | 0.04 | 178 | 553 | 0.55 | 0.60 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 104.00 | 3.40 | 3.55 | 3.48 | 3.46 | -2.09 | -37.66% | 0.03 | 763 | 260 | 0.55 | 0.55 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 2.95 | 3.05 | 3.00 | 3.00 | -2.05 | -40.60% | 0.03 | 8,306 | 15,568 | 0.56 | 0.49 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 106.00 | 2.49 | 2.57 | 2.53 | 2.55 | -1.85 | -42.05% | 0.02 | 4,289 | 487 | 0.55 | 0.44 | 0.05 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 107.00 | 2.10 | 2.35 | 2.23 | 2.16 | -1.73 | -44.48% | 0.02 | 5,312 | 724 | 0.55 | 0.39 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 108.00 | 1.78 | 1.89 | 1.84 | 1.81 | -1.59 | -46.77% | 0.02 | 6,690 | 3,033 | 0.56 | 0.35 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 109.00 | 1.48 | 1.57 | 1.53 | 1.52 | -1.48 | -49.34% | 0.01 | 2,019 | 786 | 0.55 | 0.31 | 0.04 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 1.25 | 1.30 | 1.28 | 1.29 | -1.28 | -49.81% | 0.01 | 11,528 | 42,942 | 0.56 | 0.27 | 0.04 | -0.19 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 111.00 | 1.03 | 1.13 | 1.08 | 1.07 | -1.15 | -51.81% | 0.01 | 1,463 | 1,107 | 0.56 | 0.23 | 0.04 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 112.00 | 0.87 | 0.90 | 0.89 | 0.89 | -1.05 | -54.13% | 0.01 | 2,738 | 2,181 | 0.56 | 0.20 | 0.03 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 113.00 | 0.71 | 0.88 | 0.80 | 0.73 | -0.96 | -56.81% | 0.01 | 1,279 | 1,770 | 0.57 | 0.18 | 0.03 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 114.00 | 0.59 | 0.74 | 0.67 | 0.61 | -0.87 | -58.79% | 0.01 | 1,412 | 1,849 | 0.57 | 0.15 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.75 | -60.00% | 0.00 | 13,449 | 21,739 | 0.58 | 0.13 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 116.00 | 0.40 | 0.44 | 0.42 | 0.44 | -0.65 | -59.64% | 0.00 | 1,043 | 8,704 | 0.58 | 0.11 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 117.00 | 0.34 | 0.36 | 0.35 | 0.34 | -0.59 | -63.45% | 0.00 | 1,172 | 1,902 | 0.59 | 0.09 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 118.00 | 0.28 | 0.31 | 0.30 | 0.28 | -0.53 | -65.44% | 0.00 | 1,026 | 2,562 | 0.60 | 0.08 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 119.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.44 | -64.71% | 0.00 | 192 | 1,046 | 0.61 | 0.07 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.39 | -66.11% | 0.00 | 19,736 | 73,203 | 0.60 | 0.06 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 121.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.34 | -66.67% | 0.00 | 610 | 1,385 | 0.61 | 0.05 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 122.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.29 | -65.91% | 0.00 | 247 | 1,280 | 0.62 | 0.04 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 123.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.22 | -59.46% | 0.00 | 290 | 2,582 | 0.63 | 0.04 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 124.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.22 | -68.75% | 0.00 | 2,265 | 3,233 | 0.64 | 0.03 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.21 | -70.00% | 0.00 | 12,133 | 21,614 | 0.65 | 0.03 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 126.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.16 | -64.00% | 0.00 | 130 | 1,604 | 0.67 | 0.02 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 127.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.15 | -71.43% | 0.00 | 175 | 787 | 0.66 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 128.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 72 | 618 | 0.68 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 129.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 47 | 1,060 | 0.68 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 32,648 | 94,315 | 0.69 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 131.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 1,618 | 7,307 | 0.70 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 132.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 73 | 1,274 | 0.70 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 133.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 56 | 1,334 | 0.70 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 134.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 46 | 678 | 0.76 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1,285 | 15,510 | 0.74 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 136.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 130 | 1,088 | 0.77 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 137.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 50 | 424 | 0.78 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 138.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 415 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 139.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 18 | 379 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3,646 | 23,606 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 353 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 142.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 395 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 721 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 144.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 193 | 6,352 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 258 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 147.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 544 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 148.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 149.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 153 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 153 | 12,471 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 5,861 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20,327 | 53,795 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 161 | 6,028 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 12,531 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,522 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,482 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,186 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,784 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,800 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 4,841 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 10,533 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 717 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,819 | 2.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 924 | 2.71 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 2.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,536 | 2.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 437 | 2.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 2.41 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 2.05 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,840 | 2.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 384 | 2.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,933 | 1.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,503 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,521 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,715 | 1.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 283 | 11,996 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 109 | 4,117 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 338 | 9,666 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 67.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4,387 | 4,652 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2,645 | 18,987 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 72.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 7,695 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 165 | 22,922 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 77.50 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 53 | 5,251 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 122 | 23,364 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 82.50 | 0.04 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 73 | 6,776 | 0.79 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 312 | 18,017 | 0.72 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 87.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 451 | 3,567 | 0.67 | -0.03 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 5,166 | 17,177 | 0.61 | -0.05 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 92.50 | 0.20 | 0.23 | 0.22 | 0.22 | -0.06 | -21.43% | 0.00 | 357 | 3,937 | 0.58 | -0.07 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 94.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.07 | -18.43% | 0.00 | 3,287 | 766 | 0.56 | -0.09 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.02 | -5.00% | 0.00 | 4,161 | 7,854 | 0.55 | -0.11 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 96.00 | 0.47 | 0.50 | 0.49 | 0.52 | -0.02 | -3.71% | 0.01 | 577 | 1,503 | 0.55 | -0.13 | 0.03 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 97.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.07 | -10.15% | 0.01 | 293 | 454 | 0.54 | -0.16 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 97.50 | 0.68 | 0.70 | 0.69 | 0.70 | +0.03 | +4.48% | 0.01 | 636 | 5,564 | 0.54 | -0.17 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 98.00 | 0.76 | 0.86 | 0.81 | 0.77 | +0.02 | +2.67% | 0.01 | 289 | 698 | 0.54 | -0.18 | 0.03 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 99.00 | 0.96 | 0.99 | 0.98 | 0.98 | -0.03 | -2.97% | 0.01 | 652 | 1,429 | 0.53 | -0.22 | 0.04 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 1.20 | 1.26 | 1.23 | 1.22 | +0.11 | +9.91% | 0.01 | 5,962 | 22,562 | 0.52 | -0.26 | 0.04 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 101.00 | 1.48 | 1.54 | 1.51 | 1.54 | +0.24 | +18.47% | 0.01 | 1,067 | 1,506 | 0.53 | -0.30 | 0.05 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 102.00 | 1.81 | 1.93 | 1.87 | 1.87 | +0.30 | +19.11% | 0.02 | 618 | 2,107 | 0.52 | -0.35 | 0.05 | -0.19 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 103.00 | 2.20 | 2.34 | 2.27 | 2.29 | +0.42 | +22.46% | 0.02 | 1,269 | 1,331 | 0.52 | -0.40 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 104.00 | 2.66 | 2.82 | 2.74 | 2.68 | +0.36 | +15.52% | 0.03 | 1,480 | 3,106 | 0.53 | -0.45 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 3.15 | 3.30 | 3.23 | 3.15 | +0.49 | +18.43% | 0.03 | 4,781 | 14,893 | 0.52 | -0.51 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 106.00 | 3.70 | 3.85 | 3.78 | 3.80 | +0.75 | +24.59% | 0.04 | 2,040 | 2,936 | 0.52 | -0.56 | 0.05 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 107.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.85 | +23.95% | 0.04 | 1,528 | 1,603 | 0.52 | -0.61 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 108.00 | 4.95 | 5.20 | 5.08 | 5.03 | +1.00 | +24.82% | 0.05 | 543 | 1,738 | 0.53 | -0.65 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 109.00 | 5.65 | 5.90 | 5.78 | 5.90 | +0.92 | +18.48% | 0.05 | 889 | 2,088 | 0.53 | -0.69 | 0.04 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 6.40 | 6.65 | 6.53 | 6.52 | +1.23 | +23.26% | 0.06 | 1,901 | 15,839 | 0.53 | -0.73 | 0.04 | -0.19 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 111.00 | 7.15 | 7.45 | 7.30 | 7.58 | +1.63 | +27.40% | 0.07 | 291 | 1,924 | 0.53 | -0.77 | 0.04 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 112.00 | 7.95 | 8.30 | 8.13 | 8.40 | +1.82 | +27.66% | 0.07 | 542 | 1,102 | 0.53 | -0.80 | 0.03 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 113.00 | 8.80 | 9.15 | 8.98 | 8.97 | +1.60 | +21.71% | 0.08 | 409 | 3,539 | 0.53 | -0.82 | 0.03 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 114.00 | 9.65 | 10.05 | 9.85 | 9.91 | +1.74 | +21.30% | 0.09 | 172 | 1,057 | 0.53 | -0.85 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 10.60 | 10.90 | 10.75 | 10.85 | +2.01 | +22.74% | 0.09 | 925 | 6,576 | 0.53 | -0.87 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 116.00 | 11.50 | 11.85 | 11.68 | 12.00 | +1.43 | +13.53% | 0.10 | 50 | 1,981 | 0.53 | -0.89 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 117.00 | 12.40 | 12.80 | 12.60 | 12.98 | +2.01 | +18.33% | 0.11 | 74 | 1,673 | 0.52 | -0.91 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 118.00 | 13.35 | 13.75 | 13.55 | 12.83 | +1.47 | +12.94% | 0.11 | 49 | 2,428 | 0.53 | -0.92 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 119.00 | 14.30 | 14.70 | 14.50 | 14.50 | +1.75 | +13.73% | 0.12 | 23 | 672 | 0.52 | -0.93 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 15.25 | 15.60 | 15.43 | 15.70 | +2.54 | +19.31% | 0.13 | 685 | 7,256 | 0.51 | -0.94 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 121.00 | 16.25 | 16.70 | 16.48 | 15.80 | +0.67 | +4.43% | 0.14 | 11 | 2,151 | 0.37 | -0.95 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 122.00 | 17.20 | 17.60 | 17.40 | 16.55 | +0.05 | +0.31% | 0.14 | 1 | 276 | 0.37 | -0.96 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 123.00 | 18.20 | 18.60 | 18.40 | 16.94 | +0.97 | +6.08% | 0.15 | 36 | 706 | 0.80 | -0.96 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 124.00 | 19.20 | 19.60 | 19.40 | 19.37 | +7.20 | +59.17% | 0.16 | 3 | 691 | 0.75 | -0.97 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 20.15 | 20.55 | 20.35 | 20.35 | +1.73 | +9.30% | 0.16 | 44 | 3,645 | 0.83 | -0.97 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 126.00 | 21.15 | 21.55 | 21.35 | 20.35 | +0.85 | +4.36% | 0.17 | 41 | 176 | 0.86 | -0.98 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 127.00 | 22.15 | 22.60 | 22.38 | 20.65 | -0.43 | -2.04% | 0.18 | 5 | 82 | 0.89 | -0.98 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 128.00 | 23.15 | 23.60 | 23.38 | 20.65 | -1.40 | -6.35% | 0.18 | 8 | 113 | 0.92 | -0.98 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 129.00 | 24.15 | 24.55 | 24.35 | 22.10 | -0.40 | -1.78% | 0.19 | 9 | 47 | 0.94 | -0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 25.15 | 25.50 | 25.33 | 24.70 | +1.39 | +5.97% | 0.19 | 34 | 3,261 | 0.94 | -0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 131.00 | 26.15 | 26.55 | 26.35 | 24.80 | +0.20 | +0.82% | 0.20 | 23 | 27 | 0.97 | -0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 132.00 | 27.10 | 27.50 | 27.30 | 25.85 | +0.50 | +1.98% | 0.21 | 1 | 117 | 0.99 | -0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 133.00 | 28.10 | 28.50 | 28.30 | 27.70 | +1.40 | +5.33% | 0.21 | 11 | 113 | 1.02 | -0.99 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 134.00 | 29.10 | 29.50 | 29.30 | 27.20 | -0.75 | -2.69% | 0.22 | 3 | 101 | 1.04 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 30.10 | 30.50 | 30.30 | 28.80 | +0.50 | +1.77% | 0.22 | 15 | 253 | 1.07 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 136.00 | 31.10 | 31.50 | 31.30 | 29.80 | +0.35 | +1.19% | 0.23 | 5 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 137.00 | 32.10 | 32.50 | 32.30 | 31.05 | +0.85 | +2.82% | 0.24 | 2 | 1 | 1.12 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 138.00 | 33.10 | 33.50 | 33.30 | 31.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 139.00 | 34.10 | 34.50 | 34.30 | 31.50 | -1.15 | -3.53% | 0.25 | 10 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 35.10 | 35.55 | 35.33 | 34.00 | 0.00 | 0.00% | 0.25 | 8 | 40 | 1.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 141.00 | 36.10 | 36.55 | 36.33 | 33.80 | +0.35 | +1.05% | 0.26 | 13 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 142.00 | 37.10 | 37.55 | 37.33 | 36.55 | +3.75 | +11.44% | 0.26 | 6 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 143.00 | 38.10 | 38.55 | 38.33 | 37.55 | +0.30 | +0.81% | 0.27 | 1 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 144.00 | 39.10 | 39.45 | 39.28 | 38.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 40.10 | 40.55 | 40.33 | 39.10 | +0.61 | +1.59% | 0.28 | 13 | 11 | 1.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 146.00 | 41.10 | 41.55 | 41.33 | 39.40 | -0.35 | -0.89% | 0.28 | 1 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 147.00 | 42.05 | 43.30 | 42.68 | 40.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 148.00 | 43.10 | 43.55 | 43.33 | 41.20 | -0.65 | -1.56% | 0.29 | 4 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 149.00 | 44.10 | 44.55 | 44.33 | 42.20 | -0.65 | -1.52% | 0.30 | 2 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 45.10 | 45.45 | 45.28 | 43.80 | -0.05 | -0.12% | 0.30 | 6 | 67 | 1.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 49.30 | 51.45 | 50.38 | 46.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 55.10 | 56.35 | 55.73 | 52.55 | -0.65 | -1.23% | 0.35 | 6 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 60.10 | 60.45 | 60.28 | 53.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 64.20 | 66.40 | 65.30 | 57.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 70.10 | 71.40 | 70.75 | 67.55 | +3.65 | +5.72% | 0.40 | 5 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 75.10 | 75.45 | 75.28 | 72.55 | +10.00 | +15.99% | 0.42 | 5 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 80.10 | 81.25 | 80.68 | 60.79 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 85.10 | 85.45 | 85.28 | 72.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 90.10 | 90.50 | 90.30 | 88.85 | +17.45 | +24.44% | 0.46 | 5 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 95.10 | 95.45 | 95.28 | 82.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 105.10 | 105.45 | 105.28 | 103.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |