Options Chain for INTEL CORP COM (INTC) - $57.75 as of 11/5/2026 7:20:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.40 | 33.90 | 32.65 | 40.60 | 0.00 | 0.00% | 1.31 | 0 | 3 | 3.34 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 30.00 | 26.40 | 28.85 | 27.63 | 64.11 | 0.00 | 0.00% | 0.92 | 0 | 12 | 2.76 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 35.00 | 22.90 | 23.70 | 23.30 | 25.80 | 0.00 | 0.00% | 0.67 | 0 | 7 | 2.03 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 40.00 | 17.30 | 18.85 | 18.08 | 20.39 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.66 | 1.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 41.00 | 16.30 | 17.75 | 17.03 | 19.85 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.57 | 1.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 42.00 | 15.35 | 16.85 | 16.10 | % | 0.38 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 11/4/2026 4:00:00 PM EST | |||
| 43.00 | 14.35 | 15.90 | 15.13 | % | 0.35 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 11/4/2026 4:00:00 PM EST | |||
| 44.00 | 13.40 | 14.70 | 14.05 | % | 0.32 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 11/4/2026 4:00:00 PM EST | |||
| 45.00 | 12.40 | 13.75 | 13.08 | 15.07 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.30 | 0.98 | 0.01 | -0.03 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 46.00 | 11.45 | 12.75 | 12.10 | 11.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.22 | 0.97 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 47.00 | 10.50 | 11.80 | 11.15 | % | 0.24 | 0 | 0 | 1.16 | 0.96 | 0.01 | -0.05 | 11/4/2026 4:00:00 PM EST | |||
| 48.00 | 9.55 | 10.85 | 10.20 | 10.57 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.11 | 0.94 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 49.00 | 8.60 | 9.85 | 9.23 | 9.63 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.02 | 0.92 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 50.00 | 8.00 | 9.00 | 8.50 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 241 | 0.93 | 0.90 | 0.02 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 51.00 | 7.00 | 8.20 | 7.60 | 7.51 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.92 | 0.87 | 0.03 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 52.00 | 6.10 | 7.20 | 6.65 | 6.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 0.84 | 0.03 | -0.10 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 53.00 | 5.45 | 6.30 | 5.88 | 5.73 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.64 | 0.80 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 54.00 | 4.90 | 5.55 | 5.23 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.70 | 0.76 | 0.05 | -0.13 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 55.00 | 4.45 | 4.85 | 4.65 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 315 | 0.73 | 0.71 | 0.05 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 56.00 | 3.85 | 4.15 | 4.00 | 3.66 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.73 | 0.66 | 0.05 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 57.00 | 3.25 | 3.50 | 3.38 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.73 | 0.60 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 58.00 | 2.75 | 2.88 | 2.82 | 2.84 | 0.00 | 0.00% | 0.05 | 0 | 716 | 0.73 | 0.54 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 59.00 | 2.32 | 2.40 | 2.36 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 4,241 | 0.72 | 0.48 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 60.00 | 1.90 | 2.00 | 1.95 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 5,108 | 0.72 | 0.42 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 61.00 | 1.55 | 1.61 | 1.58 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 8,639 | 0.72 | 0.37 | 0.06 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 62.00 | 1.26 | 1.30 | 1.28 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1,419 | 0.73 | 0.32 | 0.05 | -0.13 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 63.00 | 1.01 | 1.05 | 1.03 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 8,834 | 0.73 | 0.27 | 0.05 | -0.12 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 64.00 | 0.78 | 0.85 | 0.82 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1,715 | 0.72 | 0.22 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 65.00 | 0.64 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 5,534 | 0.74 | 0.19 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 66.00 | 0.51 | 0.55 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3,947 | 0.74 | 0.16 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 67.00 | 0.38 | 0.44 | 0.41 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,881 | 0.74 | 0.13 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 68.00 | 0.33 | 0.36 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,653 | 0.76 | 0.11 | 0.03 | -0.07 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 69.00 | 0.24 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.76 | 0.09 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 70.00 | 0.21 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7,426 | 0.77 | 0.07 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 71.00 | 0.14 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.77 | 0.06 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 72.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,601 | 0.79 | 0.05 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 73.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.81 | 0.04 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 74.00 | 0.06 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.79 | 0.04 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 75.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,074 | 0.85 | 0.03 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 76.00 | 0.06 | 0.15 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.88 | 0.02 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 77.00 | 0.04 | 0.14 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 0.89 | 0.02 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 78.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,691 | 0.91 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 79.00 | 0.04 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.94 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,156 | 0.94 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 846 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 82.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 83.00 | 0.02 | 0.09 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 84.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 85.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,269 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 91.00 | 0.01 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 92.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 93.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 94.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 984 | 1.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,115 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 97.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.42 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.21 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 99.00 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 1.25 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,295 | 1.37 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,052 | 1.26 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 103.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.30 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,679 | 1.32 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 1.34 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 108.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 109.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.65 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,115 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 111.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.59 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 112.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.74 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 113.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.63 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 114.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.48 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 1.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 117.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 2.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 118.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 2.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 119.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.88 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 1.58 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 121.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 122.00 | 0.00 | 0.38 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 345 | 2.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 123.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 124.00 | 0.00 | 0.89 | 0.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 220 | 3.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.51 | 0.26 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 671 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 126.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.76 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 127.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 241 | 3.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 128.00 | 0.00 | 0.91 | 0.46 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 272 | 3.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 129.00 | 0.00 | 0.91 | 0.46 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 797 | 2.20 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 131.00 | 0.00 | 0.91 | 0.46 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.17 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 132.00 | 0.00 | 0.91 | 0.46 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 133.00 | 0.00 | 0.92 | 0.46 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 134.00 | 0.00 | 0.42 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 136.00 | 0.00 | 0.92 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.84 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.92 | 0.46 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 0.92 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.34 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 354 | 2.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 142.00 | 0.00 | 0.92 | 0.46 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.40 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.92 | 0.46 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.92 | 0.46 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.58 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 0.92 | 0.46 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 0.91 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.49 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 0.91 | 0.46 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 0.91 | 0.46 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.91 | 0.46 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.63 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.91 | 0.46 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.91 | 0.46 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 544 | 3.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.73 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.92 | 0.46 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.92 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.96 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.32 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,160 | 1.04 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | -0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 43.00 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | -0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | -0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 45.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,212 | 0.89 | -0.02 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 46.00 | 0.05 | 0.14 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | -0.03 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 47.00 | 0.13 | 0.19 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.85 | -0.04 | 0.01 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 48.00 | 0.17 | 0.25 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.83 | -0.06 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 49.00 | 0.26 | 0.32 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.83 | -0.08 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 50.00 | 0.35 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2,433 | 0.81 | -0.10 | 0.02 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 51.00 | 0.46 | 0.53 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,936 | 0.80 | -0.13 | 0.03 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 52.00 | 0.60 | 0.65 | 0.63 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.78 | -0.16 | 0.03 | -0.10 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 53.00 | 0.77 | 0.85 | 0.81 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 852 | 0.77 | -0.20 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 54.00 | 1.00 | 1.06 | 1.03 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1,784 | 0.75 | -0.24 | 0.05 | -0.13 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 55.00 | 1.28 | 1.35 | 1.32 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 13,253 | 0.75 | -0.29 | 0.05 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 56.00 | 1.61 | 1.70 | 1.66 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 5,042 | 0.74 | -0.34 | 0.05 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 57.00 | 1.98 | 2.10 | 2.04 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 356 | 0.74 | -0.40 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 58.00 | 2.43 | 2.55 | 2.49 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 2,286 | 0.73 | -0.46 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 59.00 | 2.94 | 3.10 | 3.02 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2,307 | 0.73 | -0.52 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 60.00 | 3.50 | 3.65 | 3.58 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 4,381 | 0.72 | -0.58 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 61.00 | 4.10 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 1,877 | 0.73 | -0.63 | 0.06 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 62.00 | 4.75 | 5.10 | 4.93 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1,911 | 0.73 | -0.69 | 0.05 | -0.13 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 63.00 | 5.50 | 6.10 | 5.80 | 6.13 | 0.00 | 0.00% | 0.09 | 0 | 639 | 0.77 | -0.73 | 0.05 | -0.12 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 64.00 | 6.30 | 6.75 | 6.53 | 6.77 | 0.00 | 0.00% | 0.10 | 0 | 538 | 0.73 | -0.78 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 65.00 | 7.15 | 7.90 | 7.53 | 7.77 | 0.00 | 0.00% | 0.12 | 0 | 1,926 | 0.80 | -0.81 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 66.00 | 8.00 | 9.00 | 8.50 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 817 | 0.83 | -0.84 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 67.00 | 8.80 | 10.00 | 9.40 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 340 | 0.84 | -0.87 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 68.00 | 9.70 | 11.00 | 10.35 | 10.15 | 0.00 | 0.00% | 0.15 | 0 | 116 | 1.16 | -0.89 | 0.03 | -0.07 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 69.00 | 10.70 | 11.70 | 11.20 | 10.81 | 0.00 | 0.00% | 0.16 | 0 | 222 | 1.10 | -0.91 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 70.00 | 11.60 | 12.25 | 11.93 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 3,013 | 0.98 | -0.93 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 71.00 | 12.55 | 13.85 | 13.20 | 13.45 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.28 | -0.94 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 72.00 | 13.55 | 14.85 | 14.20 | 14.07 | 0.00 | 0.00% | 0.20 | 0 | 168 | 1.33 | -0.95 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 73.00 | 14.50 | 15.85 | 15.18 | 15.16 | 0.00 | 0.00% | 0.21 | 0 | 106 | 1.39 | -0.96 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 74.00 | 15.50 | 16.80 | 16.15 | 15.02 | 0.00 | 0.00% | 0.22 | 0 | 213 | 1.42 | -0.96 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 75.00 | 16.55 | 17.80 | 17.18 | 17.30 | 0.00 | 0.00% | 0.23 | 0 | 965 | 1.47 | -0.97 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 76.00 | 17.50 | 18.20 | 17.85 | 17.53 | 0.00 | 0.00% | 0.23 | 0 | 47 | 1.20 | -0.98 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 77.00 | 18.45 | 19.80 | 19.13 | 18.83 | 0.00 | 0.00% | 0.25 | 0 | 56 | 1.57 | -0.98 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 78.00 | 19.45 | 20.80 | 20.13 | 17.55 | 0.00 | 0.00% | 0.26 | 0 | 85 | 1.62 | -0.98 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 79.00 | 20.45 | 21.20 | 20.83 | 20.53 | 0.00 | 0.00% | 0.26 | 0 | 74 | 1.33 | -0.99 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 80.00 | 21.55 | 22.15 | 21.85 | 21.76 | 0.00 | 0.00% | 0.27 | 0 | 2,029 | 1.40 | -0.99 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 81.00 | 21.90 | 24.65 | 23.28 | 20.79 | 0.00 | 0.00% | 0.29 | 0 | 96 | 2.15 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 82.00 | 23.15 | 25.20 | 24.18 | 24.00 | 0.00 | 0.00% | 0.29 | 0 | 188 | 1.98 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 83.00 | 24.40 | 26.05 | 25.23 | 25.28 | 0.00 | 0.00% | 0.30 | 0 | 215 | 1.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 84.00 | 24.40 | 27.60 | 26.00 | 25.05 | 0.00 | 0.00% | 0.31 | 0 | 95 | 2.23 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 85.00 | 26.45 | 27.95 | 27.20 | 26.90 | 0.00 | 0.00% | 0.32 | 0 | 2,235 | 2.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 86.00 | 26.40 | 29.65 | 28.03 | 25.38 | 0.00 | 0.00% | 0.33 | 0 | 72 | 2.38 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 87.00 | 28.35 | 30.65 | 29.50 | 27.39 | 0.00 | 0.00% | 0.34 | 0 | 200 | 2.43 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 88.00 | 29.40 | 31.60 | 30.50 | 30.25 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 89.00 | 29.40 | 32.65 | 31.03 | 27.10 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.51 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 31.45 | 33.60 | 32.53 | 31.88 | 0.00 | 0.00% | 0.36 | 0 | 34 | 2.49 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 91.00 | 32.10 | 34.65 | 33.38 | 33.05 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 92.00 | 32.40 | 35.65 | 34.03 | 31.16 | 0.00 | 0.00% | 0.37 | 0 | 29 | 2.63 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 93.00 | 33.40 | 35.35 | 34.38 | 32.13 | 0.00 | 0.00% | 0.37 | 0 | 40 | 1.95 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 94.00 | 35.35 | 37.65 | 36.50 | 31.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 35.90 | 37.05 | 36.48 | 36.68 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.62 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 96.00 | 37.40 | 39.65 | 38.53 | 34.28 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 97.00 | 37.40 | 40.65 | 39.03 | 38.01 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 98.00 | 38.40 | 41.65 | 40.03 | 37.41 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.85 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 99.00 | 40.05 | 42.65 | 41.35 | 39.96 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 40.90 | 43.40 | 42.15 | 42.54 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 101.00 | 41.40 | 44.65 | 43.03 | 40.27 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.96 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 102.00 | 43.45 | 45.25 | 44.35 | 40.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 103.00 | 43.40 | 46.65 | 45.03 | 45.29 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 104.00 | 44.40 | 47.65 | 46.03 | 45.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 105.00 | 45.50 | 48.65 | 47.08 | 43.42 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.09 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 106.00 | 46.40 | 49.65 | 48.03 | 43.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 107.00 | 48.05 | 50.65 | 49.35 | 48.87 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 108.00 | 48.90 | 51.65 | 50.28 | 49.64 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 109.00 | 49.40 | 52.65 | 51.03 | 47.68 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 110.00 | 51.05 | 53.40 | 52.23 | 51.88 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 111.00 | 51.70 | 54.65 | 53.18 | 51.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 112.00 | 52.40 | 55.65 | 54.03 | 48.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 113.00 | 53.40 | 56.40 | 54.90 | 48.47 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 114.00 | 54.85 | 57.40 | 56.13 | 53.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 115.00 | 55.40 | 58.65 | 57.03 | 51.08 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 116.00 | 56.85 | 59.40 | 58.13 | 51.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 117.00 | 57.40 | 60.40 | 58.90 | 53.39 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 118.00 | 58.85 | 61.40 | 60.13 | 53.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 119.00 | 59.40 | 62.65 | 61.03 | 54.79 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 120.00 | 60.40 | 63.65 | 62.03 | 27.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 121.00 | 61.40 | 64.65 | 63.03 | 54.39 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 122.00 | 62.40 | 65.65 | 64.03 | 57.95 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 123.00 | 63.90 | 66.65 | 65.28 | 56.57 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 124.00 | 64.85 | 67.40 | 66.13 | 57.56 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 125.00 | 65.40 | 68.65 | 67.03 | 59.08 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 126.00 | 66.40 | 69.65 | 68.03 | 30.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 127.00 | 67.85 | 70.40 | 69.13 | 33.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:00 PM EST |
| 128.00 | 69.05 | 71.40 | 70.23 | 37.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:00 PM EST |
| 129.00 | 69.40 | 72.65 | 71.03 | 35.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 130.00 | 70.40 | 73.65 | 72.03 | 42.37 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:00 PM EST |
| 131.00 | 71.40 | 74.65 | 73.03 | 40.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:00 PM EST |
| 132.00 | 72.40 | 75.65 | 74.03 | 68.07 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 133.00 | 73.40 | 76.40 | 74.90 | 37.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 134.00 | 74.40 | 77.65 | 76.03 | 40.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:00 PM EST |
| 135.00 | 75.85 | 78.40 | 77.13 | 48.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:00 PM EST |
| 136.00 | 76.85 | 79.40 | 78.13 | % | 0.57 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 137.00 | 77.40 | 80.65 | 79.03 | % | 0.58 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 138.00 | 78.40 | 81.65 | 80.03 | % | 0.58 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 139.00 | 79.85 | 82.40 | 81.13 | % | 0.58 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 140.00 | 80.85 | 83.40 | 82.13 | 44.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 141.00 | 81.85 | 84.40 | 83.13 | 47.32 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:00 PM EST |
| 142.00 | 82.40 | 85.65 | 84.03 | % | 0.59 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 143.00 | 83.40 | 86.65 | 85.03 | % | 0.59 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 144.00 | 84.85 | 87.40 | 86.13 | % | 0.60 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 145.00 | 85.85 | 88.40 | 87.13 | 53.09 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 146.00 | 86.40 | 89.65 | 88.03 | 85.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 147.00 | 87.40 | 90.65 | 89.03 | % | 0.61 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 148.00 | 88.85 | 91.40 | 90.13 | % | 0.61 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 149.00 | 89.40 | 92.65 | 91.03 | % | 0.61 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 150.00 | 90.85 | 93.40 | 92.13 | 49.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:00 PM EST |
| 155.00 | 96.05 | 98.65 | 97.35 | 53.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:00 PM EST |
| 160.00 | 100.85 | 103.40 | 102.13 | 58.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:00 PM EST |
| 165.00 | 105.85 | 108.40 | 107.13 | 58.85 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:00 PM EST |
| 170.00 | 110.85 | 113.65 | 112.25 | 76.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 175.00 | 115.85 | 118.40 | 117.13 | 65.65 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:00 PM EST |
| 180.00 | 120.85 | 123.40 | 122.13 | 87.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 185.00 | 126.05 | 128.65 | 127.35 | 84.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:00 PM EST |
| 190.00 | 130.85 | 133.65 | 132.25 | 73.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:00 PM EST |
| 195.00 | 136.05 | 138.45 | 137.25 | 81.25 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:00 PM EST |
| 200.00 | 141.05 | 143.65 | 142.35 | 92.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:00 PM EST |