Options Chain for INTEL CORP COM (INTC) - $116.06 as of 9/29/2026 8:29:45 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 | 56.05 | 56.25 | 56.15 | % | 0.94 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 65.00 | 51.05 | 51.25 | 51.15 | 58.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 70.00 | 46.05 | 46.25 | 46.15 | % | 0.66 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 75.00 | 41.05 | 41.30 | 41.18 | % | 0.55 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 80.00 | 36.10 | 36.30 | 36.20 | 43.35 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 83.00 | 33.10 | 33.30 | 33.20 | % | 0.40 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 84.00 | 32.10 | 32.30 | 32.20 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 85.00 | 31.10 | 31.30 | 31.20 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 86.00 | 30.10 | 30.35 | 30.23 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 87.00 | 29.10 | 29.35 | 29.23 | % | 0.34 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 9/28/2026 4:00:12 PM EST | |||
| 88.00 | 28.10 | 28.35 | 28.23 | 37.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 89.00 | 27.15 | 27.35 | 27.25 | 36.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 90.00 | 26.15 | 26.35 | 26.25 | 34.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.03 | 9/24/2026 | 9/28/2026 4:00:12 PM EST |
| 91.00 | 25.15 | 25.35 | 25.25 | 33.93 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 92.00 | 24.15 | 24.35 | 24.25 | 32.95 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.82 | 0.98 | 0.00 | -0.04 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 93.00 | 23.20 | 24.35 | 23.78 | 24.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 94.00 | 22.20 | 22.40 | 22.30 | 30.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 95.00 | 21.25 | 21.45 | 21.35 | 30.64 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.75 | 0.97 | 0.01 | -0.05 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 96.00 | 20.25 | 20.45 | 20.35 | % | 0.21 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.06 | 9/28/2026 4:00:12 PM EST | |||
| 97.00 | 19.30 | 19.50 | 19.40 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.71 | 0.96 | 0.01 | -0.07 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 98.00 | 18.35 | 18.55 | 18.45 | 18.55 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.72 | 0.95 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 99.00 | 17.40 | 17.60 | 17.50 | % | 0.18 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.09 | 9/28/2026 4:00:12 PM EST | |||
| 100.00 | 16.45 | 16.70 | 16.58 | 25.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.70 | 0.93 | 0.01 | -0.10 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 101.00 | 15.55 | 15.75 | 15.65 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | 0.92 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 102.00 | 14.65 | 14.85 | 14.75 | 22.56 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.68 | 0.91 | 0.01 | -0.12 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 103.00 | 13.75 | 14.90 | 14.33 | % | 0.14 | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.13 | 9/28/2026 4:00:12 PM EST | |||
| 104.00 | 12.85 | 13.10 | 12.98 | % | 0.12 | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.14 | 9/28/2026 4:00:12 PM EST | |||
| 105.00 | 12.00 | 12.25 | 12.13 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.66 | 0.85 | 0.02 | -0.15 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 106.00 | 11.20 | 11.40 | 11.30 | 18.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.83 | 0.02 | -0.17 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 107.00 | 10.40 | 10.60 | 10.50 | % | 0.10 | 0 | 0 | 0.65 | 0.81 | 0.02 | -0.18 | 9/28/2026 4:00:12 PM EST | |||
| 108.00 | 9.60 | 9.85 | 9.73 | 16.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | 0.78 | 0.03 | -0.19 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 109.00 | 8.85 | 9.10 | 8.98 | 8.19 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.76 | 0.03 | -0.21 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 110.00 | 8.15 | 8.40 | 8.28 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.65 | 0.73 | 0.03 | -0.22 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 111.00 | 7.50 | 8.25 | 7.88 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.64 | 0.69 | 0.03 | -0.23 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 112.00 | 6.25 | 7.10 | 6.68 | 10.69 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.64 | 0.66 | 0.03 | -0.24 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 113.00 | 5.60 | 6.55 | 6.08 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | 0.63 | 0.03 | -0.25 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 114.00 | 5.05 | 6.00 | 5.53 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.65 | 0.59 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 115.00 | 5.00 | 5.75 | 5.38 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 283 | 0.64 | 0.56 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 116.00 | 4.60 | 4.85 | 4.73 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.64 | 0.52 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 117.00 | 3.75 | 4.40 | 4.08 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.65 | 0.49 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 118.00 | 3.25 | 4.00 | 3.63 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.65 | 0.46 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 119.00 | 3.00 | 3.60 | 3.30 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.65 | 0.43 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 120.00 | 3.05 | 3.25 | 3.15 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.65 | 0.39 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 121.00 | 2.49 | 3.10 | 2.80 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.65 | 0.36 | 0.03 | -0.25 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 122.00 | 2.19 | 2.60 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.66 | 0.33 | 0.03 | -0.24 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 123.00 | 2.12 | 2.31 | 2.22 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.66 | 0.31 | 0.03 | -0.23 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 124.00 | 1.87 | 2.07 | 1.97 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.66 | 0.28 | 0.03 | -0.23 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 125.00 | 1.71 | 1.84 | 1.78 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.66 | 0.26 | 0.03 | -0.22 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 126.00 | 1.51 | 1.68 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.67 | 0.23 | 0.03 | -0.21 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 127.00 | 1.34 | 1.50 | 1.42 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.67 | 0.21 | 0.02 | -0.20 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 128.00 | 1.19 | 1.32 | 1.26 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.67 | 0.19 | 0.02 | -0.19 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 129.00 | 1.05 | 1.24 | 1.15 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1,168 | 0.68 | 0.17 | 0.02 | -0.18 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 130.00 | 0.92 | 1.06 | 0.99 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.68 | 0.16 | 0.02 | -0.17 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 131.00 | 0.82 | 0.98 | 0.90 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.14 | 0.02 | -0.16 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 132.00 | 0.71 | 0.87 | 0.79 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.13 | 0.02 | -0.15 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 133.00 | 0.63 | 0.77 | 0.70 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.70 | 0.12 | 0.02 | -0.14 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 134.00 | 0.56 | 0.67 | 0.62 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.11 | 0.01 | -0.13 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 135.00 | 0.51 | 0.60 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.71 | 0.10 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 136.00 | 0.44 | 0.57 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.09 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 137.00 | 0.39 | 0.51 | 0.45 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.08 | 0.01 | -0.11 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 138.00 | 0.34 | 0.48 | 0.41 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.07 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 139.00 | 0.30 | 0.43 | 0.37 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.06 | 0.01 | -0.09 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 140.00 | 0.28 | 0.38 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.74 | 0.06 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 141.00 | 0.23 | 0.32 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.05 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 142.00 | 0.21 | 0.29 | 0.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.05 | 0.01 | -0.08 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 143.00 | 0.18 | 0.27 | 0.23 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.04 | 0.01 | -0.07 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 144.00 | 0.16 | 0.25 | 0.21 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.04 | 0.01 | -0.07 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 145.00 | 0.16 | 0.23 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.76 | 0.04 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 146.00 | 0.12 | 0.24 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.03 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 147.00 | 0.11 | 0.20 | 0.16 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 148.00 | 0.09 | 0.20 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 149.00 | 0.08 | 0.16 | 0.12 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.02 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 150.00 | 0.08 | 0.14 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.02 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 152.50 | 0.05 | 0.16 | 0.11 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.03 | 9/28/2026 4:00:12 PM EST | |||
| 155.00 | 0.03 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.03 | 9/28/2026 4:00:12 PM EST | |||
| 157.50 | 0.02 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.02 | 9/28/2026 4:00:12 PM EST | |||
| 160.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 9/28/2026 4:00:12 PM EST | |||
| 165.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 170.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 175.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:12 PM EST | |||
| 83.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 84.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 85.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 4:00:12 PM EST |
| 86.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 87.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 9/28/2026 4:00:12 PM EST | |||
| 88.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 9/28/2026 4:00:12 PM EST | |||
| 89.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 9/28/2026 4:00:12 PM EST | |||
| 90.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 91.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 92.00 | 0.04 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 9/28/2026 4:00:12 PM EST | |||
| 93.00 | 0.06 | 0.14 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 9/28/2026 4:00:12 PM EST | |||
| 94.00 | 0.08 | 0.18 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.05 | 9/28/2026 4:00:12 PM EST | |||
| 95.00 | 0.10 | 0.21 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | -0.03 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 96.00 | 0.14 | 0.23 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.04 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 97.00 | 0.18 | 0.27 | 0.23 | % | 0.00 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.07 | 9/28/2026 4:00:12 PM EST | |||
| 98.00 | 0.22 | 0.32 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.05 | 0.01 | -0.08 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 99.00 | 0.28 | 0.37 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | -0.06 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 100.00 | 0.31 | 0.42 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.66 | -0.07 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 101.00 | 0.43 | 0.51 | 0.47 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | -0.08 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 102.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.65 | -0.09 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 103.00 | 0.60 | 0.70 | 0.65 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.65 | -0.11 | 0.02 | -0.13 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 104.00 | 0.73 | 0.83 | 0.78 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | -0.13 | 0.02 | -0.14 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 105.00 | 0.86 | 0.95 | 0.91 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.64 | -0.14 | 0.02 | -0.15 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 106.00 | 1.04 | 1.15 | 1.10 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.64 | -0.17 | 0.02 | -0.17 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 107.00 | 1.19 | 1.36 | 1.28 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.63 | -0.19 | 0.02 | -0.18 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 108.00 | 1.41 | 1.59 | 1.50 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.63 | -0.22 | 0.03 | -0.19 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 109.00 | 1.70 | 1.87 | 1.79 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.63 | -0.24 | 0.03 | -0.21 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 110.00 | 1.99 | 2.18 | 2.09 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.63 | -0.27 | 0.03 | -0.22 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 111.00 | 2.29 | 2.51 | 2.40 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.63 | -0.31 | 0.03 | -0.23 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 112.00 | 2.63 | 3.05 | 2.84 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.63 | -0.34 | 0.03 | -0.24 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 113.00 | 3.00 | 3.30 | 3.15 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.63 | -0.37 | 0.03 | -0.25 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 114.00 | 3.45 | 4.05 | 3.75 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.63 | -0.41 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 115.00 | 3.90 | 4.35 | 4.13 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 570 | 0.63 | -0.44 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 116.00 | 4.40 | 5.10 | 4.75 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.63 | -0.48 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 117.00 | 4.95 | 5.65 | 5.30 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.63 | -0.51 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 118.00 | 5.55 | 6.30 | 5.93 | 5.61 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.64 | -0.54 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 119.00 | 6.10 | 6.50 | 6.30 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.64 | -0.57 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 120.00 | 6.80 | 7.10 | 6.95 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.64 | -0.61 | 0.03 | -0.26 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 121.00 | 6.85 | 7.75 | 7.30 | 6.53 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.64 | -0.64 | 0.03 | -0.25 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 122.00 | 8.15 | 8.90 | 8.53 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.64 | -0.67 | 0.03 | -0.24 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 123.00 | 8.90 | 9.75 | 9.33 | 9.58 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.65 | -0.69 | 0.03 | -0.23 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 124.00 | 9.65 | 9.95 | 9.80 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.64 | -0.72 | 0.03 | -0.23 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 125.00 | 10.40 | 10.70 | 10.55 | 10.85 | 0.00 | 0.00% | 0.08 | 0 | 157 | 0.65 | -0.74 | 0.03 | -0.22 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 126.00 | 11.25 | 11.55 | 11.40 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.66 | -0.77 | 0.03 | -0.21 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 127.00 | 12.10 | 12.35 | 12.23 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.65 | -0.79 | 0.02 | -0.20 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 128.00 | 12.10 | 13.20 | 12.65 | 13.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.81 | 0.02 | -0.19 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 129.00 | 13.80 | 14.05 | 13.93 | 14.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.83 | 0.02 | -0.18 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 130.00 | 14.60 | 15.00 | 14.80 | 14.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.66 | -0.84 | 0.02 | -0.17 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 131.00 | 15.55 | 16.65 | 16.10 | 15.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.86 | 0.02 | -0.16 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 132.00 | 16.45 | 16.70 | 16.58 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.87 | 0.02 | -0.15 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 133.00 | 17.40 | 18.45 | 17.93 | % | 0.13 | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.14 | 9/28/2026 4:00:12 PM EST | |||
| 134.00 | 18.30 | 18.55 | 18.43 | % | 0.14 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.13 | 9/28/2026 4:00:12 PM EST | |||
| 135.00 | 19.25 | 20.35 | 19.80 | % | 0.15 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.12 | 9/28/2026 4:00:12 PM EST | |||
| 136.00 | 20.20 | 20.45 | 20.33 | % | 0.15 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.11 | 9/28/2026 4:00:12 PM EST | |||
| 137.00 | 21.15 | 21.35 | 21.25 | % | 0.16 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.11 | 9/28/2026 4:00:12 PM EST | |||
| 138.00 | 22.10 | 22.50 | 22.30 | % | 0.16 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.10 | 9/28/2026 4:00:12 PM EST | |||
| 139.00 | 23.05 | 23.30 | 23.18 | % | 0.17 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.09 | 9/28/2026 4:00:12 PM EST | |||
| 140.00 | 24.00 | 24.25 | 24.13 | % | 0.17 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.09 | 9/28/2026 4:00:12 PM EST | |||
| 141.00 | 25.00 | 25.20 | 25.10 | % | 0.18 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.08 | 9/28/2026 4:00:12 PM EST | |||
| 142.00 | 25.95 | 26.20 | 26.08 | % | 0.18 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.08 | 9/28/2026 4:00:12 PM EST | |||
| 143.00 | 26.95 | 27.15 | 27.05 | % | 0.19 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.07 | 9/28/2026 4:00:12 PM EST | |||
| 144.00 | 27.05 | 28.15 | 27.60 | % | 0.19 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.07 | 9/28/2026 4:00:12 PM EST | |||
| 145.00 | 28.90 | 30.05 | 29.48 | % | 0.20 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.06 | 9/28/2026 4:00:12 PM EST | |||
| 146.00 | 29.90 | 30.10 | 30.00 | % | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.06 | 9/28/2026 4:00:12 PM EST | |||
| 147.00 | 30.90 | 31.10 | 31.00 | % | 0.21 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.05 | 9/28/2026 4:00:12 PM EST | |||
| 148.00 | 31.85 | 32.15 | 32.00 | 25.10 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.88 | -0.97 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 149.00 | 32.85 | 33.05 | 32.95 | % | 0.22 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 9/28/2026 4:00:12 PM EST | |||
| 150.00 | 33.85 | 35.00 | 34.43 | 32.00 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.89 | -0.98 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 152.50 | 36.35 | 36.55 | 36.45 | % | 0.24 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 9/28/2026 4:00:12 PM EST | |||
| 155.00 | 38.80 | 39.05 | 38.93 | 37.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:12 PM EST |
| 157.50 | 41.30 | 41.55 | 41.43 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:12 PM EST | |||
| 160.00 | 43.80 | 44.05 | 43.93 | % | 0.27 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 9/28/2026 4:00:12 PM EST | |||
| 165.00 | 48.80 | 49.05 | 48.93 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:12 PM EST | |||
| 170.00 | 53.80 | 54.00 | 53.90 | 44.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 175.00 | 58.80 | 59.00 | 58.90 | 50.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 180.00 | 63.80 | 64.05 | 63.93 | 55.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 185.00 | 68.80 | 69.05 | 68.93 | 60.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |
| 190.00 | 73.80 | 74.10 | 73.95 | 64.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:12 PM EST |