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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.25 | 58.55 | 58.40 | 58.70 | -1.20 | -2.01% | 1.06 | 6 | 65 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 60.00 | 53.25 | 53.55 | 53.40 | 53.85 | -0.70 | -1.29% | 0.89 | 24 | 17 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 65.00 | 48.25 | 48.55 | 48.40 | 49.05 | +0.75 | +1.56% | 0.74 | 6 | 56 | 1.26 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 70.00 | 43.20 | 43.60 | 43.40 | 44.45 | +0.51 | +1.17% | 0.62 | 3 | 107 | 1.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 75.00 | 38.30 | 38.60 | 38.45 | 39.30 | 0.00 | 0.00% | 0.51 | 0 | 63 | 1.04 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 76.00 | 37.30 | 37.65 | 37.48 | 39.60 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.01 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 77.00 | 36.30 | 36.65 | 36.48 | 36.50 | -0.15 | -0.41% | 0.47 | 9 | 52 | 0.98 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 78.00 | 35.30 | 35.65 | 35.48 | 38.60 | 0.00 | 0.00% | 0.45 | 0 | 74 | 0.95 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 79.00 | 34.40 | 34.65 | 34.53 | 35.75 | +0.15 | +0.43% | 0.44 | 4 | 17 | 0.92 | 1.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 80.00 | 33.40 | 33.65 | 33.53 | 34.25 | 0.00 | 0.00% | 0.42 | 0 | 48 | 0.89 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 81.00 | 32.40 | 32.65 | 32.53 | 33.80 | +1.10 | +3.37% | 0.40 | 1 | 35 | 0.90 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 82.00 | 31.35 | 31.70 | 31.53 | 31.75 | +0.15 | +0.48% | 0.38 | 1 | 25 | 0.87 | 0.99 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 83.00 | 30.35 | 30.70 | 30.53 | 30.25 | -1.40 | -4.43% | 0.37 | 1 | 14 | 0.84 | 0.99 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 84.00 | 29.45 | 29.70 | 29.58 | 28.60 | -1.15 | -3.87% | 0.35 | 1 | 41 | 0.81 | 0.99 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 85.00 | 28.35 | 28.70 | 28.53 | 28.45 | -1.30 | -4.37% | 0.34 | 1 | 250 | 0.78 | 0.99 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 86.00 | 27.40 | 27.75 | 27.58 | 28.10 | -0.65 | -2.27% | 0.32 | 10 | 82 | 0.78 | 0.98 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 87.00 | 26.40 | 26.75 | 26.58 | 27.15 | -0.60 | -2.17% | 0.31 | 1 | 97 | 0.62 | 0.98 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 88.00 | 25.45 | 25.75 | 25.60 | 26.20 | -1.80 | -6.43% | 0.29 | 12 | 65 | 0.63 | 0.97 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 89.00 | 24.50 | 24.80 | 24.65 | 24.95 | -2.25 | -8.28% | 0.28 | 1 | 84 | 0.72 | 0.97 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 90.00 | 23.55 | 23.85 | 23.70 | 24.25 | -1.00 | -3.96% | 0.26 | 3 | 878 | 0.71 | 0.97 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 91.00 | 22.60 | 22.85 | 22.73 | 22.25 | -3.70 | -14.26% | 0.25 | 2 | 157 | 0.60 | 0.96 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 92.00 | 21.60 | 21.90 | 21.75 | 21.75 | -1.19 | -5.19% | 0.24 | 6 | 63 | 0.59 | 0.95 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 93.00 | 20.65 | 20.95 | 20.80 | 20.70 | -1.95 | -8.61% | 0.22 | 1 | 64 | 0.57 | 0.95 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 94.00 | 19.70 | 20.00 | 19.85 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 93 | 0.60 | 0.94 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 95.00 | 18.70 | 19.10 | 18.90 | 19.24 | +0.78 | +4.23% | 0.20 | 86 | 426 | 0.58 | 0.93 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 96.00 | 17.85 | 18.15 | 18.00 | 18.20 | -1.45 | -7.38% | 0.19 | 1 | 101 | 0.59 | 0.92 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 97.00 | 16.90 | 17.25 | 17.08 | 17.45 | -1.05 | -5.68% | 0.18 | 2 | 103 | 0.59 | 0.91 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 98.00 | 16.00 | 16.35 | 16.18 | 16.40 | -0.27 | -1.62% | 0.17 | 7 | 208 | 0.58 | 0.90 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 99.00 | 15.15 | 15.50 | 15.33 | 15.60 | -0.30 | -1.89% | 0.15 | 5 | 141 | 0.57 | 0.89 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 100.00 | 14.25 | 14.65 | 14.45 | 15.25 | +1.15 | +8.16% | 0.14 | 4 | 712 | 0.58 | 0.87 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 101.00 | 13.45 | 13.75 | 13.60 | 14.00 | -0.67 | -4.57% | 0.13 | 15 | 108 | 0.57 | 0.86 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 102.00 | 12.55 | 12.90 | 12.73 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 231 | 0.57 | 0.84 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 103.00 | 11.80 | 12.20 | 12.00 | 13.29 | 0.00 | 0.00% | 0.12 | 0 | 423 | 0.56 | 0.82 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 104.00 | 11.05 | 11.45 | 11.25 | 12.04 | -0.48 | -3.84% | 0.11 | 13 | 94 | 0.57 | 0.80 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 105.00 | 10.25 | 10.60 | 10.43 | 10.48 | -0.57 | -5.16% | 0.10 | 27 | 2,550 | 0.56 | 0.77 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 106.00 | 9.55 | 10.00 | 9.78 | 9.85 | -2.13 | -17.78% | 0.09 | 10 | 153 | 0.57 | 0.75 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 107.00 | 8.90 | 9.30 | 9.10 | 8.65 | -2.00 | -18.78% | 0.09 | 57 | 205 | 0.56 | 0.72 | 0.03 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 108.00 | 8.25 | 8.65 | 8.45 | 9.02 | -0.43 | -4.55% | 0.08 | 5 | 153 | 0.57 | 0.70 | 0.03 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 109.00 | 7.65 | 8.05 | 7.85 | 7.90 | -1.49 | -15.87% | 0.07 | 26 | 935 | 0.57 | 0.67 | 0.03 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 110.00 | 7.10 | 7.45 | 7.28 | 7.29 | -0.37 | -4.83% | 0.07 | 449 | 1,583 | 0.57 | 0.64 | 0.03 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 111.00 | 6.55 | 6.90 | 6.73 | 6.90 | -0.40 | -5.48% | 0.06 | 69 | 206 | 0.57 | 0.61 | 0.03 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 112.00 | 6.05 | 6.40 | 6.23 | 6.85 | +0.13 | +1.94% | 0.06 | 181 | 447 | 0.58 | 0.58 | 0.03 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 113.00 | 5.55 | 5.85 | 5.70 | 5.75 | -0.47 | -7.56% | 0.05 | 150 | 473 | 0.58 | 0.55 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 114.00 | 5.10 | 5.35 | 5.23 | 5.20 | -0.70 | -11.87% | 0.05 | 340 | 496 | 0.58 | 0.52 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 115.00 | 4.70 | 4.90 | 4.80 | 4.83 | -0.62 | -11.38% | 0.04 | 2,124 | 3,604 | 0.57 | 0.49 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 116.00 | 4.30 | 4.55 | 4.43 | 4.60 | -0.45 | -8.92% | 0.04 | 141 | 703 | 0.58 | 0.46 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 117.00 | 3.95 | 4.25 | 4.10 | 4.09 | -0.64 | -13.54% | 0.04 | 46 | 503 | 0.58 | 0.44 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 118.00 | 3.60 | 3.80 | 3.70 | 3.69 | -0.71 | -16.14% | 0.03 | 140 | 624 | 0.58 | 0.41 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 119.00 | 3.30 | 3.55 | 3.43 | 3.44 | -0.64 | -15.69% | 0.03 | 48 | 322 | 0.59 | 0.39 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 120.00 | 3.00 | 3.15 | 3.08 | 3.05 | -0.75 | -19.74% | 0.03 | 1,898 | 3,399 | 0.58 | 0.36 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 121.00 | 2.75 | 2.89 | 2.82 | 2.80 | -0.76 | -21.35% | 0.02 | 12 | 697 | 0.59 | 0.34 | 0.03 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 122.00 | 2.50 | 2.66 | 2.58 | 2.74 | -0.48 | -14.91% | 0.02 | 103 | 344 | 0.59 | 0.32 | 0.02 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 123.00 | 2.29 | 2.44 | 2.37 | 2.41 | -0.59 | -19.67% | 0.02 | 64 | 1,695 | 0.60 | 0.30 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 124.00 | 2.02 | 2.28 | 2.15 | 2.19 | -0.59 | -21.23% | 0.02 | 35 | 417 | 0.60 | 0.28 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 125.00 | 1.89 | 2.00 | 1.95 | 1.91 | -0.68 | -26.26% | 0.02 | 1,192 | 2,424 | 0.60 | 0.26 | 0.02 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 126.00 | 1.67 | 1.92 | 1.80 | 1.84 | -0.60 | -24.59% | 0.01 | 53 | 282 | 0.61 | 0.24 | 0.02 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 127.00 | 1.58 | 1.70 | 1.64 | 1.63 | -0.59 | -26.58% | 0.01 | 113 | 350 | 0.62 | 0.22 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 128.00 | 1.44 | 1.64 | 1.54 | 1.59 | -0.51 | -24.29% | 0.01 | 36 | 410 | 0.62 | 0.21 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 129.00 | 1.30 | 1.45 | 1.38 | 1.42 | -0.68 | -32.39% | 0.01 | 32 | 173 | 0.62 | 0.19 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 130.00 | 1.20 | 1.26 | 1.23 | 1.24 | -0.54 | -30.34% | 0.01 | 1,357 | 2,749 | 0.62 | 0.18 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 131.00 | 1.10 | 1.18 | 1.14 | 1.22 | -0.53 | -30.29% | 0.01 | 113 | 186 | 0.63 | 0.16 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 132.00 | 1.00 | 1.10 | 1.05 | 1.07 | -0.56 | -34.36% | 0.01 | 6 | 198 | 0.63 | 0.15 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 133.00 | 0.92 | 1.00 | 0.96 | 0.98 | -0.54 | -35.53% | 0.01 | 7 | 286 | 0.63 | 0.14 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 134.00 | 0.85 | 0.94 | 0.90 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.64 | 0.13 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 135.00 | 0.78 | 0.85 | 0.82 | 0.81 | -0.41 | -33.61% | 0.01 | 271 | 1,626 | 0.64 | 0.12 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 136.00 | 0.71 | 0.79 | 0.75 | 0.75 | -0.37 | -33.04% | 0.01 | 96 | 80 | 0.65 | 0.11 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 137.00 | 0.64 | 0.72 | 0.68 | 0.70 | -0.53 | -43.09% | 0.00 | 79 | 95 | 0.65 | 0.10 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 138.00 | 0.59 | 0.67 | 0.63 | 0.62 | -0.45 | -42.06% | 0.00 | 460 | 454 | 0.65 | 0.09 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 139.00 | 0.55 | 0.64 | 0.60 | 0.58 | -0.37 | -38.95% | 0.00 | 53 | 154 | 0.66 | 0.08 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 140.00 | 0.50 | 0.57 | 0.54 | 0.52 | -0.32 | -38.10% | 0.00 | 311 | 1,340 | 0.67 | 0.08 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 141.00 | 0.47 | 0.61 | 0.54 | 0.47 | -0.33 | -41.25% | 0.00 | 1 | 81 | 0.68 | 0.07 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 142.00 | 0.41 | 0.52 | 0.47 | 0.45 | -0.42 | -48.28% | 0.00 | 1 | 103 | 0.68 | 0.07 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 143.00 | 0.39 | 0.47 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.68 | 0.06 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 144.00 | 0.36 | 0.44 | 0.40 | 0.43 | -0.23 | -34.85% | 0.00 | 89 | 8 | 0.69 | 0.06 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 145.00 | 0.33 | 0.38 | 0.36 | 0.36 | -0.24 | -40.00% | 0.00 | 22 | 2,908 | 0.69 | 0.05 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 146.00 | 0.23 | 0.36 | 0.30 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.67 | 0.05 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 147.00 | 0.20 | 0.40 | 0.30 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.69 | 0.04 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 148.00 | 0.21 | 0.32 | 0.27 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.04 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 149.00 | 0.25 | 0.30 | 0.28 | 0.24 | -0.27 | -52.95% | 0.00 | 1 | 100 | 0.71 | 0.04 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 150.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.16 | -38.10% | 0.00 | 52 | 2,895 | 0.72 | 0.03 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 155.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.17 | -50.00% | 0.00 | 6 | 1,488 | 0.74 | 0.02 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 160.00 | 0.11 | 0.16 | 0.14 | 0.10 | -0.11 | -52.39% | 0.00 | 11 | 593 | 0.77 | 0.02 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 165.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 27 | 1,933 | 0.79 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 170.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 1,690 | 0.83 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 175.00 | 0.02 | 0.12 | 0.07 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 224 | 0.84 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 180.00 | 0.03 | 0.16 | 0.10 | 0.16 | +0.07 | +77.78% | 0.00 | 1 | 284 | 0.91 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 185.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 12 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 190.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 26 | 155 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 195.00 | 0.01 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST | |
| 200.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 1,779 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 2,927 | 0.82 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 76.00 | 0.01 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.81 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/7/2026 11:59:08 AM EST |
| 77.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 219 | 0.79 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 78.00 | 0.01 | 0.11 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.77 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/7/2026 11:59:08 AM EST |
| 79.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 20 | 182 | 0.76 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 80.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 7 | 2,269 | 0.74 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 81.00 | 0.02 | 0.09 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 227 | 0.70 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 82.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 441 | 287 | 0.73 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 83.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.67 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 84.00 | 0.01 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.65 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 85.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 5 | 2,352 | 0.68 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 86.00 | 0.06 | 0.15 | 0.11 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 243 | 0.67 | -0.02 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 87.00 | 0.07 | 0.24 | 0.16 | 0.12 | -0.10 | -45.46% | 0.00 | 4 | 333 | 0.66 | -0.02 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 88.00 | 0.11 | 0.18 | 0.15 | 0.18 | -0.09 | -33.34% | 0.00 | 2 | 332 | 0.64 | -0.03 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 89.00 | 0.14 | 0.26 | 0.20 | 0.16 | -0.16 | -50.00% | 0.00 | 5 | 663 | 0.65 | -0.03 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 90.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.19 | -51.36% | 0.00 | 108 | 1,177 | 0.63 | -0.03 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 91.00 | 0.16 | 0.31 | 0.24 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.62 | -0.04 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 92.00 | 0.15 | 0.36 | 0.26 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.60 | -0.05 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 93.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.24 | -43.64% | 0.00 | 4 | 439 | 0.60 | -0.05 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 94.00 | 0.33 | 0.38 | 0.36 | 0.36 | -0.21 | -36.85% | 0.00 | 13 | 649 | 0.59 | -0.06 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 95.00 | 0.38 | 0.51 | 0.45 | 0.45 | -0.33 | -42.31% | 0.00 | 86 | 1,557 | 0.59 | -0.07 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 96.00 | 0.39 | 0.51 | 0.45 | 0.46 | -0.41 | -47.13% | 0.00 | 8 | 659 | 0.57 | -0.08 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 97.00 | 0.52 | 0.59 | 0.56 | 0.55 | -0.52 | -48.60% | 0.01 | 4 | 612 | 0.57 | -0.09 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 98.00 | 0.61 | 0.69 | 0.65 | 0.65 | -0.55 | -45.84% | 0.01 | 31 | 382 | 0.57 | -0.10 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 99.00 | 0.71 | 0.80 | 0.76 | 0.81 | -0.57 | -41.31% | 0.01 | 153 | 661 | 0.57 | -0.11 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 100.00 | 0.85 | 0.94 | 0.90 | 0.90 | -0.76 | -45.79% | 0.01 | 410 | 2,183 | 0.56 | -0.13 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 101.00 | 1.00 | 1.11 | 1.06 | 1.05 | -0.75 | -41.67% | 0.01 | 93 | 369 | 0.56 | -0.14 | 0.02 | -0.11 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 102.00 | 1.19 | 1.27 | 1.23 | 1.18 | -0.90 | -43.27% | 0.01 | 3,701 | 936 | 0.56 | -0.16 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 103.00 | 1.36 | 1.50 | 1.43 | 1.43 | -0.94 | -39.67% | 0.01 | 272 | 244 | 0.56 | -0.18 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 104.00 | 1.58 | 1.72 | 1.65 | 1.55 | -0.89 | -36.48% | 0.02 | 124 | 987 | 0.56 | -0.20 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 105.00 | 1.86 | 1.99 | 1.93 | 1.89 | -1.13 | -37.42% | 0.02 | 318 | 1,468 | 0.56 | -0.23 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 106.00 | 2.15 | 2.27 | 2.21 | 2.21 | -1.09 | -33.03% | 0.02 | 186 | 464 | 0.56 | -0.25 | 0.02 | -0.14 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 107.00 | 2.50 | 2.64 | 2.57 | 2.46 | -1.32 | -34.93% | 0.02 | 59 | 556 | 0.56 | -0.28 | 0.03 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 108.00 | 2.86 | 2.97 | 2.92 | 2.75 | -1.40 | -33.74% | 0.03 | 115 | 465 | 0.56 | -0.30 | 0.03 | -0.15 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 109.00 | 3.05 | 3.40 | 3.23 | 3.16 | -0.94 | -22.93% | 0.03 | 37 | 317 | 0.56 | -0.33 | 0.03 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 110.00 | 3.50 | 3.80 | 3.65 | 3.57 | -1.51 | -29.73% | 0.03 | 169 | 4,288 | 0.56 | -0.36 | 0.03 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 111.00 | 3.90 | 4.25 | 4.08 | 4.00 | -1.65 | -29.21% | 0.04 | 32 | 216 | 0.56 | -0.39 | 0.03 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 112.00 | 4.60 | 4.75 | 4.68 | 4.60 | -1.52 | -24.84% | 0.04 | 1,075 | 286 | 0.57 | -0.42 | 0.03 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 113.00 | 5.10 | 5.25 | 5.18 | 5.11 | -1.55 | -23.28% | 0.05 | 92 | 867 | 0.57 | -0.45 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 114.00 | 5.60 | 5.85 | 5.73 | 5.42 | -1.50 | -21.68% | 0.05 | 43 | 311 | 0.57 | -0.48 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 115.00 | 6.15 | 6.40 | 6.28 | 6.00 | -1.84 | -23.47% | 0.05 | 122 | 1,224 | 0.57 | -0.51 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 116.00 | 6.65 | 7.05 | 6.85 | 6.35 | -2.15 | -25.30% | 0.06 | 23 | 437 | 0.57 | -0.54 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 117.00 | 7.25 | 7.65 | 7.45 | 7.67 | -1.48 | -16.18% | 0.06 | 3 | 188 | 0.58 | -0.56 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 118.00 | 7.90 | 8.35 | 8.13 | 7.85 | -2.00 | -20.31% | 0.07 | 4 | 167 | 0.57 | -0.59 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 119.00 | 8.60 | 8.95 | 8.78 | 8.45 | -2.05 | -19.53% | 0.07 | 31 | 851 | 0.57 | -0.61 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 120.00 | 9.50 | 9.75 | 9.63 | 9.55 | -0.99 | -9.40% | 0.08 | 39 | 1,086 | 0.58 | -0.64 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 121.00 | 10.00 | 10.40 | 10.20 | 10.15 | +1.05 | +11.54% | 0.08 | 5 | 148 | 0.58 | -0.66 | 0.03 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 122.00 | 10.80 | 11.15 | 10.98 | 9.75 | -1.52 | -13.49% | 0.09 | 15 | 80 | 0.58 | -0.68 | 0.02 | -0.17 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 123.00 | 11.55 | 11.95 | 11.75 | 11.65 | -1.70 | -12.74% | 0.10 | 64 | 48 | 0.59 | -0.70 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 124.00 | 12.35 | 12.80 | 12.58 | 11.53 | -1.35 | -10.49% | 0.10 | 2 | 94 | 0.59 | -0.72 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 125.00 | 13.20 | 13.55 | 13.38 | 13.55 | 0.00 | 0.00% | 0.11 | 0 | 1,296 | 0.59 | -0.74 | 0.02 | -0.15 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 126.00 | 14.00 | 14.45 | 14.23 | 14.55 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.60 | -0.76 | 0.02 | -0.15 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 127.00 | 14.85 | 15.25 | 15.05 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 924 | 0.60 | -0.78 | 0.02 | -0.14 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 128.00 | 15.70 | 16.10 | 15.90 | 13.99 | 0.00 | 0.00% | 0.12 | 0 | 95 | 0.60 | -0.79 | 0.02 | -0.14 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 129.00 | 16.60 | 17.05 | 16.83 | 15.17 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.60 | -0.81 | 0.02 | -0.13 | 10/5/2026 | 10/7/2026 11:59:08 AM EST |
| 130.00 | 17.50 | 17.90 | 17.70 | 17.12 | -0.11 | -0.64% | 0.14 | 4 | 174 | 0.61 | -0.82 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 131.00 | 18.40 | 18.75 | 18.58 | 18.55 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.61 | -0.84 | 0.02 | -0.12 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 132.00 | 19.30 | 19.75 | 19.53 | 17.95 | -0.60 | -3.24% | 0.15 | 1 | 22 | 0.61 | -0.85 | 0.02 | -0.12 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 133.00 | 20.20 | 20.60 | 20.40 | 21.75 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.61 | -0.86 | 0.01 | -0.11 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 134.00 | 21.15 | 21.55 | 21.35 | 21.02 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.62 | -0.87 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 135.00 | 22.10 | 22.45 | 22.28 | 22.29 | -1.26 | -5.35% | 0.17 | 58 | 55 | 0.63 | -0.88 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 136.00 | 23.00 | 23.35 | 23.18 | 23.10 | -1.40 | -5.72% | 0.17 | 10 | 23 | 0.62 | -0.89 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 137.00 | 23.95 | 24.30 | 24.13 | 24.10 | +0.35 | +1.48% | 0.18 | 10 | 22 | 0.63 | -0.90 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 138.00 | 24.90 | 25.45 | 25.18 | 23.92 | -1.13 | -4.52% | 0.18 | 6 | 22 | 0.64 | -0.91 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 139.00 | 25.90 | 26.20 | 26.05 | 24.89 | -0.41 | -1.63% | 0.19 | 5 | 11 | 0.63 | -0.92 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 140.00 | 26.85 | 27.20 | 27.03 | 28.16 | 0.00 | 0.00% | 0.19 | 0 | 2,102 | 0.63 | -0.92 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 141.00 | 27.80 | 28.20 | 28.00 | 28.22 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.64 | -0.93 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 142.00 | 28.80 | 29.15 | 28.98 | 28.15 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.64 | -0.93 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 143.00 | 29.75 | 30.30 | 30.03 | 30.15 | +1.35 | +4.69% | 0.21 | 1 | 14 | 0.66 | -0.94 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 144.00 | 30.70 | 31.10 | 30.90 | 30.75 | +0.30 | +0.99% | 0.21 | 2 | 24 | 0.74 | -0.94 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 145.00 | 31.70 | 32.00 | 31.85 | 31.40 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.73 | -0.95 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 146.00 | 32.70 | 33.05 | 32.88 | 33.15 | +1.16 | +3.63% | 0.23 | 1 | 39 | 0.75 | -0.95 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 147.00 | 33.65 | 34.15 | 33.90 | 33.95 | +0.40 | +1.20% | 0.23 | 1 | 42 | 0.77 | -0.96 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 148.00 | 34.65 | 35.05 | 34.85 | 32.15 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.76 | -0.96 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 149.00 | 35.65 | 35.95 | 35.80 | 35.25 | 0.00 | 0.00% | 0.24 | 0 | 28 | 0.78 | -0.96 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 150.00 | 36.65 | 36.95 | 36.80 | 36.50 | +0.45 | +1.25% | 0.25 | 2 | 153 | 0.81 | -0.97 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 155.00 | 41.60 | 41.95 | 41.78 | 42.40 | +4.40 | +11.58% | 0.27 | 4 | 33 | 0.82 | -0.98 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 160.00 | 46.60 | 46.95 | 46.78 | 46.80 | +1.00 | +2.19% | 0.29 | 1 | 69 | 0.85 | -0.98 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 165.00 | 51.60 | 51.90 | 51.75 | 51.70 | +0.55 | +1.08% | 0.31 | 8 | 65 | 0.92 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 170.00 | 56.60 | 57.00 | 56.80 | 56.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 175.00 | 61.60 | 62.00 | 61.80 | 61.10 | +0.60 | +1.00% | 0.35 | 4 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 180.00 | 66.60 | 66.90 | 66.75 | 66.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.09 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 185.00 | 71.60 | 72.00 | 71.80 | 70.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |
| 190.00 | 76.60 | 77.00 | 76.80 | 77.30 | +4.25 | +5.82% | 0.40 | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:08 AM EST |
| 195.00 | 81.60 | 82.00 | 81.80 | 76.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:08 AM EST |
| 200.00 | 86.60 | 87.00 | 86.80 | 83.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:08 AM EST |