Options Chain for INTEL CORP COM (INTC) - $116.03 as of 9/29/2026 12:06:25 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 | 56.55 | 56.80 | 56.68 | % | 0.94 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 65.00 | 51.55 | 51.80 | 51.68 | 51.30 | -7.60 | -12.91% | 0.80 | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 70.00 | 46.60 | 46.80 | 46.70 | 46.35 | % | 0.67 | 1 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:02 AM EST | |
| 75.00 | 41.60 | 41.80 | 41.70 | % | 0.56 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 80.00 | 36.60 | 36.80 | 36.70 | 43.35 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 83.00 | 33.60 | 33.80 | 33.70 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 84.00 | 32.60 | 32.80 | 32.70 | % | 0.39 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 85.00 | 31.60 | 31.80 | 31.70 | 29.65 | % | 0.37 | 5 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:02 AM EST | |
| 86.00 | 30.60 | 30.80 | 30.70 | 29.00 | % | 0.36 | 1 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:02 AM EST | |
| 87.00 | 29.60 | 29.80 | 29.70 | 29.40 | % | 0.34 | 1 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:59:02 AM EST | |
| 88.00 | 28.60 | 28.80 | 28.70 | 37.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 89.00 | 27.65 | 27.85 | 27.75 | 36.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 90.00 | 26.65 | 26.85 | 26.75 | 34.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 9/29/2026 11:59:02 AM EST |
| 91.00 | 25.65 | 25.85 | 25.75 | 33.93 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 92.00 | 24.65 | 24.85 | 24.75 | 32.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.02 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 93.00 | 23.65 | 23.85 | 23.75 | 21.60 | -3.05 | -12.38% | 0.26 | 8 | 1 | 0.75 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 94.00 | 22.65 | 22.90 | 22.78 | 30.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 95.00 | 21.70 | 21.90 | 21.80 | 22.90 | -7.74 | -25.27% | 0.23 | 1 | 2 | 0.72 | 0.98 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 96.00 | 20.70 | 20.90 | 20.80 | % | 0.22 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 9/29/2026 11:59:02 AM EST | |||
| 97.00 | 19.75 | 19.95 | 19.85 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.69 | 0.97 | 0.01 | -0.05 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 98.00 | 18.75 | 19.00 | 18.88 | 18.55 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.69 | 0.96 | 0.01 | -0.06 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 99.00 | 17.80 | 18.05 | 17.93 | % | 0.18 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.06 | 9/29/2026 11:59:02 AM EST | |||
| 100.00 | 16.85 | 17.10 | 16.98 | 16.46 | -8.94 | -35.20% | 0.17 | 3 | 10 | 0.67 | 0.95 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 101.00 | 15.90 | 16.15 | 16.03 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | 0.94 | 0.01 | -0.08 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 102.00 | 14.95 | 15.20 | 15.08 | 15.90 | -6.66 | -29.53% | 0.15 | 1 | 3 | 0.66 | 0.93 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 103.00 | 14.05 | 14.30 | 14.18 | % | 0.14 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.11 | 9/29/2026 11:59:02 AM EST | |||
| 104.00 | 13.15 | 13.40 | 13.28 | 12.90 | % | 0.13 | 10 | 0 | 0.64 | 0.90 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 11:59:02 AM EST | |
| 105.00 | 12.30 | 12.55 | 12.43 | 14.30 | +3.30 | +30.00% | 0.12 | 1 | 2 | 0.64 | 0.88 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 106.00 | 11.45 | 11.70 | 11.58 | 11.07 | -7.83 | -41.43% | 0.11 | 4 | 1 | 0.63 | 0.86 | 0.02 | -0.15 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 107.00 | 10.60 | 10.85 | 10.73 | % | 0.10 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.16 | 9/29/2026 11:59:02 AM EST | |||
| 108.00 | 9.80 | 10.05 | 9.93 | 16.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 0.81 | 0.03 | -0.18 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 109.00 | 9.00 | 9.25 | 9.13 | 8.19 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | 0.79 | 0.03 | -0.19 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 110.00 | 8.25 | 8.50 | 8.38 | 9.10 | +0.95 | +11.66% | 0.08 | 2 | 79 | 0.63 | 0.76 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 111.00 | 7.55 | 7.80 | 7.68 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.62 | 0.72 | 0.03 | -0.22 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 112.00 | 6.85 | 7.15 | 7.00 | 5.95 | -4.74 | -44.35% | 0.06 | 2 | 10 | 0.62 | 0.69 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 113.00 | 6.20 | 6.50 | 6.35 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.62 | 0.65 | 0.03 | -0.24 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 114.00 | 5.60 | 5.90 | 5.75 | 6.15 | +0.55 | +9.83% | 0.05 | 4 | 14 | 0.62 | 0.62 | 0.04 | -0.25 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 115.00 | 5.05 | 5.30 | 5.18 | 5.29 | +0.14 | +2.72% | 0.05 | 189 | 283 | 0.62 | 0.58 | 0.04 | -0.26 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 116.00 | 4.55 | 4.80 | 4.68 | 4.68 | -0.12 | -2.50% | 0.04 | 274 | 71 | 0.62 | 0.55 | 0.04 | -0.27 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 117.00 | 4.10 | 4.35 | 4.23 | 4.20 | -0.15 | -3.45% | 0.04 | 110 | 59 | 0.62 | 0.51 | 0.04 | -0.27 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 118.00 | 3.65 | 3.90 | 3.78 | 3.65 | +0.05 | +1.39% | 0.03 | 129 | 92 | 0.63 | 0.47 | 0.04 | -0.27 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 119.00 | 3.25 | 3.50 | 3.38 | 3.25 | -0.12 | -3.57% | 0.03 | 50 | 22 | 0.63 | 0.44 | 0.04 | -0.27 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 120.00 | 2.88 | 3.10 | 2.99 | 2.90 | -0.25 | -7.94% | 0.02 | 365 | 157 | 0.63 | 0.40 | 0.04 | -0.26 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 121.00 | 2.57 | 2.75 | 2.66 | 2.79 | +0.39 | +16.25% | 0.02 | 26 | 25 | 0.64 | 0.37 | 0.03 | -0.26 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 122.00 | 2.27 | 2.45 | 2.36 | 2.41 | +0.21 | +9.55% | 0.02 | 25 | 35 | 0.63 | 0.34 | 0.03 | -0.25 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 123.00 | 1.97 | 2.19 | 2.08 | 2.10 | -0.10 | -4.55% | 0.02 | 10 | 32 | 0.64 | 0.31 | 0.03 | -0.24 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 124.00 | 1.77 | 1.95 | 1.86 | 1.76 | -0.09 | -4.87% | 0.02 | 15 | 45 | 0.64 | 0.28 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 125.00 | 1.51 | 1.72 | 1.62 | 1.66 | +0.01 | +0.61% | 0.01 | 162 | 313 | 0.65 | 0.26 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 126.00 | 1.39 | 1.53 | 1.46 | 1.45 | -0.10 | -6.46% | 0.01 | 18 | 116 | 0.65 | 0.23 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 127.00 | 1.19 | 1.37 | 1.28 | 1.71 | +0.40 | +30.54% | 0.01 | 17 | 28 | 0.65 | 0.21 | 0.02 | -0.20 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 128.00 | 1.07 | 1.22 | 1.15 | 1.21 | 0.00 | 0.00% | 0.01 | 67 | 21 | 0.66 | 0.19 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 129.00 | 0.96 | 1.09 | 1.03 | 1.41 | +0.33 | +30.56% | 0.01 | 12 | 1,168 | 0.66 | 0.17 | 0.02 | -0.18 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 130.00 | 0.82 | 0.94 | 0.88 | 0.93 | +0.11 | +13.42% | 0.01 | 256 | 220 | 0.67 | 0.15 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 131.00 | 0.73 | 0.88 | 0.81 | 1.00 | -0.07 | -6.55% | 0.01 | 36 | 4 | 0.68 | 0.14 | 0.02 | -0.16 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 132.00 | 0.60 | 0.76 | 0.68 | 0.98 | +0.23 | +30.67% | 0.01 | 3 | 13 | 0.67 | 0.13 | 0.02 | -0.15 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 133.00 | 0.56 | 0.71 | 0.64 | 0.55 | -0.14 | -20.29% | 0.00 | 5 | 128 | 0.69 | 0.11 | 0.02 | -0.14 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 134.00 | 0.51 | 0.64 | 0.58 | 0.57 | -0.06 | -9.53% | 0.00 | 54 | 3 | 0.70 | 0.10 | 0.01 | -0.13 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 135.00 | 0.42 | 0.56 | 0.49 | 0.46 | -0.06 | -11.54% | 0.00 | 215 | 269 | 0.70 | 0.09 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 136.00 | 0.38 | 0.52 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.08 | 0.01 | -0.11 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 137.00 | 0.33 | 0.47 | 0.40 | 0.38 | -1.71 | -81.82% | 0.00 | 1 | 1 | 0.71 | 0.07 | 0.01 | -0.11 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 138.00 | 0.31 | 0.43 | 0.37 | 0.34 | -0.18 | -34.62% | 0.00 | 65 | 8 | 0.73 | 0.07 | 0.01 | -0.10 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 139.00 | 0.26 | 0.39 | 0.33 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.06 | 0.01 | -0.09 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 140.00 | 0.25 | 0.30 | 0.28 | 0.38 | +0.07 | +22.59% | 0.00 | 1 | 275 | 0.74 | 0.06 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 141.00 | 0.17 | 0.33 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.05 | 0.01 | -0.08 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 142.00 | 0.17 | 0.26 | 0.22 | 0.26 | -1.09 | -80.75% | 0.00 | 2 | 1 | 0.74 | 0.05 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 143.00 | 0.12 | 0.28 | 0.20 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.04 | 0.01 | -0.07 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 144.00 | 0.15 | 0.26 | 0.21 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.04 | 0.01 | -0.06 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 145.00 | 0.14 | 0.20 | 0.17 | 0.19 | +0.03 | +18.75% | 0.00 | 25 | 938 | 0.77 | 0.03 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 146.00 | 0.13 | 0.22 | 0.18 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 4 | 0.79 | 0.03 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 147.00 | 0.10 | 0.20 | 0.15 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 148.00 | 0.08 | 0.18 | 0.13 | 0.19 | -0.46 | -70.77% | 0.00 | 2 | 1 | 0.79 | 0.02 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 149.00 | 0.07 | 0.18 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.02 | 0.00 | -0.04 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 150.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 10 | 22 | 0.81 | 0.02 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 152.50 | 0.04 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.03 | 9/29/2026 11:59:02 AM EST | |||
| 155.00 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.03 | 9/29/2026 11:59:02 AM EST | |||
| 157.50 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.02 | 9/29/2026 11:59:02 AM EST | |||
| 160.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 9/29/2026 11:59:02 AM EST | |||
| 165.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 9/29/2026 11:59:02 AM EST | |||
| 170.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 175.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 180.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 185.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 190.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:59:02 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 65.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 70.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 75.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 80.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 83.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 84.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 85.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 11:59:02 AM EST |
| 86.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 87.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:59:02 AM EST | |||
| 88.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/29/2026 11:59:02 AM EST | |||
| 89.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/29/2026 11:59:02 AM EST | |||
| 90.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 7 | 0.74 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 91.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 92.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 9/29/2026 11:59:02 AM EST | |||
| 93.00 | 0.02 | 0.14 | 0.08 | 0.08 | % | 0.00 | 2 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 11:59:02 AM EST | |
| 94.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 9/29/2026 11:59:02 AM EST | |||
| 95.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.08 | -57.15% | 0.00 | 5 | 32 | 0.69 | -0.02 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 96.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 8 | 0.67 | -0.02 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 97.00 | 0.10 | 0.19 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.05 | 9/29/2026 11:59:02 AM EST | |||
| 98.00 | 0.11 | 0.26 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.04 | 0.01 | -0.06 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 99.00 | 0.14 | 0.30 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | -0.04 | 0.01 | -0.06 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 100.00 | 0.20 | 0.31 | 0.26 | 0.21 | -0.14 | -40.00% | 0.00 | 137 | 59 | 0.65 | -0.05 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 101.00 | 0.23 | 0.41 | 0.32 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.06 | 0.01 | -0.08 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 102.00 | 0.30 | 0.48 | 0.39 | 0.55 | 0.00 | 0.00% | 0.00 | 3 | 20 | 0.64 | -0.07 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 103.00 | 0.38 | 0.50 | 0.44 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | -0.09 | 0.01 | -0.11 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 104.00 | 0.48 | 0.61 | 0.55 | 0.43 | -0.46 | -51.69% | 0.01 | 2 | 12 | 0.63 | -0.10 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 105.00 | 0.60 | 0.74 | 0.67 | 0.53 | -0.37 | -41.12% | 0.01 | 13 | 238 | 0.63 | -0.12 | 0.02 | -0.13 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 106.00 | 0.76 | 0.87 | 0.82 | 0.81 | -0.41 | -33.61% | 0.01 | 23 | 221 | 0.63 | -0.14 | 0.02 | -0.15 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 107.00 | 0.91 | 1.06 | 0.99 | 0.78 | -0.66 | -45.84% | 0.01 | 53 | 25 | 0.62 | -0.16 | 0.02 | -0.16 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 108.00 | 1.14 | 1.22 | 1.18 | 1.20 | -0.32 | -21.06% | 0.01 | 8 | 53 | 0.63 | -0.19 | 0.03 | -0.18 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 109.00 | 1.36 | 1.51 | 1.44 | 1.33 | -0.70 | -34.49% | 0.01 | 75 | 40 | 0.62 | -0.21 | 0.03 | -0.19 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 110.00 | 1.58 | 1.75 | 1.67 | 1.66 | -0.54 | -24.55% | 0.02 | 60 | 132 | 0.62 | -0.24 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 111.00 | 1.88 | 2.03 | 1.96 | 2.29 | -0.15 | -6.15% | 0.02 | 1 | 25 | 0.62 | -0.28 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 112.00 | 2.21 | 2.37 | 2.29 | 1.95 | -0.84 | -30.11% | 0.02 | 10 | 65 | 0.62 | -0.31 | 0.03 | -0.23 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 113.00 | 2.53 | 2.69 | 2.61 | 2.62 | -0.53 | -16.83% | 0.02 | 14 | 32 | 0.61 | -0.35 | 0.03 | -0.24 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 114.00 | 2.96 | 3.15 | 3.06 | 2.95 | -0.65 | -18.06% | 0.03 | 10 | 13 | 0.63 | -0.38 | 0.04 | -0.25 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 115.00 | 3.40 | 3.55 | 3.48 | 3.60 | -0.45 | -11.12% | 0.03 | 617 | 570 | 0.62 | -0.42 | 0.04 | -0.26 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 116.00 | 3.85 | 4.10 | 3.98 | 3.78 | -1.02 | -21.25% | 0.03 | 67 | 71 | 0.62 | -0.45 | 0.04 | -0.27 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 117.00 | 4.35 | 4.60 | 4.48 | 4.50 | -0.55 | -10.90% | 0.04 | 12 | 93 | 0.63 | -0.49 | 0.04 | -0.27 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 118.00 | 4.95 | 5.15 | 5.05 | 4.20 | -1.41 | -25.14% | 0.04 | 19 | 41 | 0.63 | -0.53 | 0.04 | -0.27 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 119.00 | 5.50 | 5.75 | 5.63 | 5.60 | -1.40 | -20.00% | 0.05 | 27 | 153 | 0.63 | -0.56 | 0.04 | -0.27 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 120.00 | 6.15 | 6.40 | 6.28 | 5.85 | -1.05 | -15.22% | 0.05 | 5 | 125 | 0.63 | -0.60 | 0.04 | -0.26 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 121.00 | 6.80 | 7.05 | 6.93 | 6.53 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.63 | -0.63 | 0.03 | -0.26 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 122.00 | 7.50 | 7.75 | 7.63 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.63 | -0.66 | 0.03 | -0.25 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 123.00 | 8.25 | 8.50 | 8.38 | 9.58 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.64 | -0.69 | 0.03 | -0.24 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 124.00 | 9.00 | 9.25 | 9.13 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.64 | -0.72 | 0.03 | -0.23 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 125.00 | 9.75 | 10.05 | 9.90 | 9.70 | -1.15 | -10.60% | 0.08 | 12 | 157 | 0.65 | -0.74 | 0.03 | -0.22 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 126.00 | 10.60 | 10.85 | 10.73 | 10.95 | -0.65 | -5.61% | 0.09 | 1 | 2 | 0.65 | -0.77 | 0.03 | -0.21 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 127.00 | 11.40 | 11.65 | 11.53 | 7.25 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.65 | -0.79 | 0.02 | -0.20 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 128.00 | 12.25 | 12.55 | 12.40 | 13.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.81 | 0.02 | -0.19 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 129.00 | 13.10 | 13.40 | 13.25 | 14.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.83 | 0.02 | -0.18 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 130.00 | 14.00 | 14.30 | 14.15 | 15.00 | +0.05 | +0.34% | 0.11 | 2 | 3 | 0.66 | -0.85 | 0.02 | -0.17 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 131.00 | 14.90 | 15.20 | 15.05 | 15.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.67 | -0.86 | 0.02 | -0.16 | 9/28/2026 | 9/29/2026 11:59:02 AM EST |
| 132.00 | 15.80 | 16.10 | 15.95 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.87 | 0.02 | -0.15 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 133.00 | 16.75 | 17.00 | 16.88 | % | 0.13 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.14 | 9/29/2026 11:59:02 AM EST | |||
| 134.00 | 17.70 | 17.95 | 17.83 | % | 0.13 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.13 | 9/29/2026 11:59:02 AM EST | |||
| 135.00 | 18.60 | 18.90 | 18.75 | 18.85 | % | 0.14 | 1 | 0 | 0.69 | -0.91 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 11:59:02 AM EST | |
| 136.00 | 19.55 | 19.85 | 19.70 | % | 0.14 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.11 | 9/29/2026 11:59:02 AM EST | |||
| 137.00 | 20.55 | 20.80 | 20.68 | % | 0.15 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.11 | 9/29/2026 11:59:02 AM EST | |||
| 138.00 | 21.50 | 21.75 | 21.63 | % | 0.16 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.10 | 9/29/2026 11:59:02 AM EST | |||
| 139.00 | 22.45 | 22.70 | 22.58 | % | 0.16 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.09 | 9/29/2026 11:59:02 AM EST | |||
| 140.00 | 23.45 | 23.70 | 23.58 | % | 0.17 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.09 | 9/29/2026 11:59:02 AM EST | |||
| 141.00 | 24.40 | 24.65 | 24.53 | % | 0.17 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.08 | 9/29/2026 11:59:02 AM EST | |||
| 142.00 | 25.40 | 25.65 | 25.53 | % | 0.18 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.08 | 9/29/2026 11:59:02 AM EST | |||
| 143.00 | 26.35 | 26.60 | 26.48 | % | 0.19 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.07 | 9/29/2026 11:59:02 AM EST | |||
| 144.00 | 27.35 | 27.60 | 27.48 | % | 0.19 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.06 | 9/29/2026 11:59:02 AM EST | |||
| 145.00 | 28.35 | 28.60 | 28.48 | % | 0.20 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.06 | 9/29/2026 11:59:02 AM EST | |||
| 146.00 | 29.35 | 29.55 | 29.45 | % | 0.20 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.05 | 9/29/2026 11:59:02 AM EST | |||
| 147.00 | 30.30 | 30.55 | 30.43 | % | 0.21 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.05 | 9/29/2026 11:59:02 AM EST | |||
| 148.00 | 31.30 | 31.55 | 31.43 | 30.00 | +4.90 | +19.53% | 0.21 | 1 | 17 | 0.89 | -0.98 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 149.00 | 32.30 | 32.55 | 32.43 | 32.90 | % | 0.22 | 1 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:59:02 AM EST | |
| 150.00 | 33.30 | 33.55 | 33.43 | 34.30 | +2.30 | +7.19% | 0.22 | 1 | 18 | 0.90 | -0.98 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 152.50 | 35.80 | 36.00 | 35.90 | % | 0.24 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 9/29/2026 11:59:02 AM EST | |||
| 155.00 | 38.30 | 38.50 | 38.40 | 39.30 | +1.70 | +4.53% | 0.25 | 1 | 1 | 0.99 | -0.99 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 11:59:02 AM EST |
| 157.50 | 40.80 | 41.00 | 40.90 | % | 0.26 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 9/29/2026 11:59:02 AM EST | |||
| 160.00 | 43.30 | 43.50 | 43.40 | % | 0.27 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 9/29/2026 11:59:02 AM EST | |||
| 165.00 | 48.30 | 48.50 | 48.40 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 9/29/2026 11:59:02 AM EST | |||
| 170.00 | 53.30 | 53.50 | 53.40 | 44.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 175.00 | 58.30 | 58.50 | 58.40 | 50.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 180.00 | 63.30 | 63.50 | 63.40 | 55.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 185.00 | 68.30 | 68.50 | 68.40 | 60.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |
| 190.00 | 73.30 | 73.50 | 73.40 | 64.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:59:02 AM EST |