Options Chain for INTEL CORP COM (INTC) - $70.86 as of 10/30/2026 6:21:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.95 | 41.70 | 40.33 | 80.32 | 0.00 | 0.00% | 1.61 | 0 | 3 | 3.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 4:00:07 PM EST |
| 30.00 | 33.95 | 36.55 | 35.25 | 64.11 | 0.00 | 0.00% | 1.18 | 0 | 12 | 3.20 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 35.00 | 29.15 | 31.55 | 30.35 | 65.55 | 0.00 | 0.00% | 0.87 | 0 | 6 | 2.60 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:07 PM EST |
| 40.00 | 24.20 | 26.60 | 25.40 | 58.80 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.16 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/30/2026 4:00:07 PM EST |
| 45.00 | 19.25 | 21.65 | 20.45 | 20.85 | -29.50 | -58.59% | 0.45 | 3 | 29 | 1.77 | 0.99 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 50.00 | 15.25 | 16.30 | 15.78 | 15.15 | -26.63 | -63.74% | 0.32 | 21 | 17 | 1.34 | 0.95 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 55.00 | 10.00 | 11.60 | 10.80 | 9.65 | -20.95 | -68.47% | 0.20 | 37 | 18 | 1.08 | 0.89 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 60.00 | 6.35 | 7.25 | 6.80 | 6.62 | -25.19 | -79.19% | 0.11 | 369 | 110 | 0.64 | 0.76 | 0.04 | -0.11 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 61.00 | 5.65 | 7.30 | 6.48 | 5.10 | % | 0.11 | 65 | 0 | 0.64 | 0.73 | 0.04 | -0.11 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 62.00 | 5.00 | 6.60 | 5.80 | 5.10 | % | 0.09 | 81 | 0 | 0.64 | 0.69 | 0.04 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 63.00 | 4.40 | 5.25 | 4.83 | 5.00 | % | 0.08 | 226 | 0 | 0.63 | 0.64 | 0.04 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 64.00 | 3.85 | 4.55 | 4.20 | 4.00 | % | 0.07 | 1,112 | 0 | 0.64 | 0.60 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 65.00 | 3.50 | 3.95 | 3.73 | 3.70 | -18.45 | -83.30% | 0.06 | 3,612 | 83 | 0.65 | 0.55 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 66.00 | 3.00 | 3.40 | 3.20 | 3.20 | % | 0.05 | 1,807 | 0 | 0.65 | 0.50 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 67.00 | 2.60 | 2.95 | 2.78 | 2.50 | % | 0.04 | 3,486 | 0 | 0.64 | 0.46 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 68.00 | 2.08 | 2.50 | 2.29 | 2.35 | % | 0.03 | 2,353 | 0 | 0.63 | 0.41 | 0.05 | -0.11 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 69.00 | 1.75 | 2.21 | 1.98 | 2.00 | % | 0.03 | 674 | 0 | 0.63 | 0.36 | 0.05 | -0.11 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 70.00 | 1.55 | 1.70 | 1.63 | 1.61 | -20.81 | -92.82% | 0.02 | 7,062 | 492 | 0.64 | 0.32 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 71.00 | 1.24 | 1.50 | 1.37 | 1.35 | % | 0.02 | 619 | 0 | 0.64 | 0.28 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 72.00 | 1.09 | 1.40 | 1.25 | 1.18 | % | 0.02 | 2,794 | 0 | 0.64 | 0.25 | 0.04 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 73.00 | 0.88 | 1.09 | 0.99 | 0.98 | % | 0.01 | 1,144 | 0 | 0.65 | 0.22 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 74.00 | 0.74 | 0.89 | 0.82 | 0.79 | -19.26 | -96.06% | 0.01 | 818 | 1 | 0.65 | 0.19 | 0.03 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 75.00 | 0.67 | 0.80 | 0.74 | 0.75 | -15.99 | -95.52% | 0.01 | 3,405 | 128 | 0.66 | 0.17 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 76.00 | 0.54 | 0.86 | 0.70 | 0.58 | % | 0.01 | 1,238 | 0 | 0.67 | 0.15 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 77.00 | 0.45 | 0.70 | 0.58 | 0.52 | -16.80 | -97.00% | 0.01 | 1,817 | 2 | 0.66 | 0.13 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 78.00 | 0.38 | 0.49 | 0.44 | 0.45 | -15.92 | -97.26% | 0.01 | 1,652 | 2 | 0.68 | 0.11 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 79.00 | 0.33 | 0.41 | 0.37 | 0.32 | % | 0.00 | 589 | 0 | 0.69 | 0.10 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 80.00 | 0.32 | 0.36 | 0.34 | 0.35 | -12.10 | -97.19% | 0.00 | 5,397 | 509 | 0.71 | 0.09 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 81.00 | 0.24 | 0.32 | 0.28 | 0.27 | -13.38 | -98.03% | 0.00 | 778 | 5 | 0.70 | 0.08 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 82.00 | 0.19 | 0.28 | 0.24 | 0.28 | -13.82 | -98.02% | 0.00 | 167 | 6 | 0.71 | 0.07 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 83.00 | 0.17 | 0.25 | 0.21 | 0.23 | -12.61 | -98.21% | 0.00 | 1,075 | 13 | 0.72 | 0.06 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 84.00 | 0.14 | 0.23 | 0.19 | 0.19 | -10.71 | -98.26% | 0.00 | 166 | 100 | 0.73 | 0.06 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 85.00 | 0.15 | 0.19 | 0.17 | 0.16 | -8.94 | -98.25% | 0.00 | 2,749 | 176 | 0.75 | 0.05 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 86.00 | 0.10 | 0.23 | 0.17 | 0.17 | -8.83 | -98.12% | 0.00 | 33 | 276 | 0.77 | 0.04 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 87.00 | 0.09 | 0.17 | 0.13 | 0.13 | -7.52 | -98.31% | 0.00 | 562 | 129 | 0.76 | 0.04 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 88.00 | 0.09 | 0.16 | 0.13 | 0.12 | -7.28 | -98.38% | 0.00 | 226 | 328 | 0.78 | 0.03 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 89.00 | 0.09 | 0.12 | 0.11 | 0.10 | -6.97 | -98.59% | 0.00 | 162 | 376 | 0.78 | 0.03 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 90.00 | 0.08 | 0.12 | 0.10 | 0.09 | -6.36 | -98.61% | 0.00 | 1,567 | 1,240 | 0.81 | 0.03 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 91.00 | 0.06 | 0.20 | 0.13 | 0.11 | -5.97 | -98.20% | 0.00 | 138 | 355 | 0.85 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 92.00 | 0.07 | 0.10 | 0.09 | 0.10 | -5.50 | -98.22% | 0.00 | 241 | 460 | 0.83 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 93.00 | 0.04 | 0.09 | 0.07 | 0.09 | -4.96 | -98.22% | 0.00 | 1,221 | 1,147 | 0.81 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 94.00 | 0.05 | 0.10 | 0.08 | 0.08 | -4.57 | -98.28% | 0.00 | 235 | 883 | 0.84 | 0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 95.00 | 0.05 | 0.07 | 0.06 | 0.07 | -4.13 | -98.34% | 0.00 | 1,169 | 1,555 | 0.85 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 96.00 | 0.02 | 0.12 | 0.07 | 0.07 | -3.72 | -98.16% | 0.00 | 156 | 3,129 | 0.87 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 97.00 | 0.03 | 0.11 | 0.07 | 0.04 | -3.46 | -98.86% | 0.00 | 59 | 331 | 0.91 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 98.00 | 0.01 | 0.10 | 0.06 | 0.05 | -3.30 | -98.51% | 0.00 | 115 | 311 | 0.87 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 99.00 | 0.04 | 0.07 | 0.06 | 0.06 | -2.89 | -97.97% | 0.00 | 111 | 1,050 | 0.98 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 100.00 | 0.04 | 0.05 | 0.05 | 0.05 | -2.54 | -98.07% | 0.00 | 3,972 | 2,749 | 0.95 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 101.00 | 0.04 | 0.15 | 0.10 | 0.04 | -2.31 | -98.30% | 0.00 | 138 | 334 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 102.00 | 0.01 | 0.10 | 0.06 | 0.05 | -2.14 | -97.72% | 0.00 | 220 | 834 | 0.95 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 103.00 | 0.01 | 0.09 | 0.05 | 0.06 | -1.88 | -96.91% | 0.00 | 164 | 463 | 0.96 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 104.00 | 0.02 | 0.07 | 0.05 | 0.02 | -1.76 | -98.88% | 0.00 | 192 | 467 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.55 | -96.88% | 0.00 | 422 | 1,725 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 106.00 | 0.01 | 0.07 | 0.04 | 0.04 | -1.44 | -97.30% | 0.00 | 146 | 1,475 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 107.00 | 0.00 | 0.05 | 0.03 | 0.01 | -1.33 | -99.26% | 0.00 | 122 | 397 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.17 | -97.50% | 0.00 | 328 | 517 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 109.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.97 | -94.18% | 0.00 | 210 | 266 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 110.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.96 | -97.96% | 0.00 | 1,980 | 2,821 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 111.00 | 0.02 | 0.25 | 0.14 | 0.02 | -0.88 | -97.78% | 0.00 | 30 | 185 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 112.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.76 | -97.44% | 0.00 | 136 | 393 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 113.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.68 | -94.45% | 0.00 | 61 | 317 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 114.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.66 | -97.06% | 0.00 | 78 | 285 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.58 | -93.55% | 0.00 | 614 | 1,905 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.55 | -96.50% | 0.00 | 141 | 412 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 117.00 | 0.01 | 0.47 | 0.24 | 0.01 | -0.56 | -98.25% | 0.00 | 125 | 1,529 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 118.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.45 | -95.75% | 0.00 | 31 | 387 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.41 | -95.35% | 0.00 | 132 | 249 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 120.00 | 0.01 | 0.27 | 0.14 | 0.02 | -0.40 | -95.24% | 0.00 | 192 | 1,869 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 121.00 | 0.00 | 0.66 | 0.33 | 0.06 | -0.40 | -86.96% | 0.00 | 4 | 149 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 122.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.35 | -97.23% | 0.00 | 67 | 363 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 123.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.39 | -95.13% | 0.00 | 31 | 180 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 124.00 | 0.00 | 0.63 | 0.32 | 0.02 | -0.39 | -95.13% | 0.00 | 8 | 211 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.26 | -92.86% | 0.00 | 167 | 547 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 126.00 | 0.00 | 0.73 | 0.37 | 0.04 | -0.39 | -90.70% | 0.00 | 3 | 234 | 2.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 127.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.14 | -58.34% | 0.00 | 5 | 242 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.17 | -73.92% | 0.00 | 13 | 253 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 129.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.17 | -62.97% | 0.00 | 4 | 79 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.19 | -86.37% | 0.00 | 139 | 792 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 131.00 | 0.00 | 0.80 | 0.40 | 0.09 | -0.12 | -57.15% | 0.00 | 1 | 45 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 132.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 133.00 | 0.00 | 0.82 | 0.41 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 107 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 134.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.13 | -92.86% | 0.00 | 10 | 149 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.16 | -94.12% | 0.00 | 4 | 203 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 136.00 | 0.00 | 0.84 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 137.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 138.00 | 0.00 | 0.86 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 139.00 | 0.00 | 0.86 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 117 | 358 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 141.00 | 0.00 | 0.87 | 0.44 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 142.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.08 | -88.89% | 0.00 | 18 | 34 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 143.00 | 0.00 | 0.65 | 0.33 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 144.00 | 0.00 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 146.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 147.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 148.00 | 0.00 | 0.88 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 149.00 | 0.00 | 0.88 | 0.44 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 27 | 219 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.88 | 0.44 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.58 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.89 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.92 | 0.46 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.99 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.92 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:07 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 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 226 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 131 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 613 | 20 | 1.10 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 45.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 1,586 | 13 | 1.00 | -0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 50.00 | 0.16 | 0.23 | 0.20 | 0.23 | +0.20 | +666.67% | 0.00 | 2,644 | 19 | 0.87 | -0.04 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 55.00 | 0.24 | 0.61 | 0.43 | 0.54 | +0.46 | +575.00% | 0.01 | 6,211 | 2,016 | 0.76 | -0.11 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 60.00 | 1.10 | 1.30 | 1.20 | 1.20 | +1.15 | +2,300.00% | 0.02 | 5,229 | 2,395 | 0.68 | -0.24 | 0.04 | -0.11 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 61.00 | 1.20 | 1.69 | 1.45 | 1.61 | % | 0.02 | 1,313 | 0 | 0.68 | -0.27 | 0.04 | -0.11 | 10/30/2026 | 10/30/2026 4:00:07 PM EST | |
| 62.00 | 1.51 | 2.04 | 1.78 | 1.82 | +1.75 | +2,500.00% | 0.03 | 902 | 11 | 0.67 | -0.31 | 0.04 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 63.00 | 1.90 | 2.42 | 2.16 | 2.42 | +2.35 | +3,357.15% | 0.03 | 656 | 12 | 0.67 | -0.36 | 0.04 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 64.00 | 2.34 | 2.85 | 2.60 | 2.50 | +2.43 | +3,471.43% | 0.04 | 297 | 6 | 0.67 | -0.40 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 65.00 | 2.80 | 3.25 | 3.03 | 2.95 | +2.86 | +3,177.78% | 0.05 | 2,966 | 962 | 0.66 | -0.45 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 66.00 | 3.05 | 4.05 | 3.55 | 3.60 | +3.46 | +2,471.43% | 0.05 | 955 | 3 | 0.69 | -0.50 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 67.00 | 3.60 | 4.45 | 4.03 | 4.30 | +4.16 | +2,971.43% | 0.06 | 363 | 2 | 0.67 | -0.54 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 68.00 | 4.35 | 5.15 | 4.75 | 5.10 | +4.93 | +2,900.00% | 0.07 | 221 | 173 | 0.68 | -0.59 | 0.05 | -0.11 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 69.00 | 5.00 | 5.80 | 5.40 | 5.63 | +5.43 | +2,715.00% | 0.08 | 178 | 2 | 0.68 | -0.64 | 0.05 | -0.11 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 70.00 | 5.55 | 6.50 | 6.03 | 6.20 | +6.01 | +3,163.16% | 0.09 | 778 | 2,897 | 0.68 | -0.68 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 71.00 | 6.55 | 7.60 | 7.08 | 7.59 | +7.33 | +2,819.24% | 0.10 | 13 | 5 | 0.69 | -0.72 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 72.00 | 7.15 | 8.20 | 7.68 | 8.00 | +7.67 | +2,324.25% | 0.11 | 125 | 100 | 0.70 | -0.75 | 0.04 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 73.00 | 7.65 | 9.25 | 8.45 | 8.57 | +8.15 | +1,940.48% | 0.12 | 23 | 3 | 0.73 | -0.78 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 74.00 | 8.80 | 9.90 | 9.35 | 9.80 | +9.37 | +2,179.07% | 0.13 | 214 | 16 | 0.71 | -0.81 | 0.03 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 75.00 | 9.65 | 10.75 | 10.20 | 10.84 | +10.35 | +2,112.25% | 0.14 | 280 | 1,019 | 0.71 | -0.83 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 76.00 | 10.55 | 11.65 | 11.10 | 12.60 | +12.03 | +2,110.53% | 0.15 | 63 | 13 | 0.68 | -0.85 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 77.00 | 11.40 | 13.05 | 12.23 | 13.72 | +13.02 | +1,860.00% | 0.16 | 16 | 31 | 0.92 | -0.87 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 78.00 | 12.30 | 13.60 | 12.95 | 13.97 | +13.09 | +1,487.50% | 0.17 | 84 | 24 | 0.82 | -0.89 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 79.00 | 13.30 | 14.50 | 13.90 | 15.69 | +14.74 | +1,551.58% | 0.18 | 139 | 40 | 0.82 | -0.90 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 80.00 | 14.25 | 15.10 | 14.68 | 15.05 | +13.92 | +1,231.86% | 0.18 | 725 | 2,495 | 0.76 | -0.91 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 81.00 | 15.40 | 16.75 | 16.08 | 17.27 | +15.91 | +1,169.86% | 0.20 | 23 | 85 | 0.98 | -0.92 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 82.00 | 16.35 | 17.20 | 16.78 | 18.30 | +16.76 | +1,088.32% | 0.20 | 78 | 232 | 0.89 | -0.93 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 83.00 | 17.10 | 18.60 | 17.85 | 18.02 | +16.32 | +960.00% | 0.22 | 118 | 288 | 1.00 | -0.94 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 84.00 | 18.10 | 19.50 | 18.80 | 20.37 | +18.35 | +908.42% | 0.22 | 33 | 120 | 1.00 | -0.94 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 85.00 | 19.10 | 20.15 | 19.63 | 19.99 | +17.69 | +769.13% | 0.23 | 1,175 | 4,307 | 0.96 | -0.95 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 86.00 | 20.00 | 21.30 | 20.65 | 21.54 | +18.89 | +712.83% | 0.24 | 51 | 118 | 0.97 | -0.96 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 87.00 | 21.05 | 22.35 | 21.70 | 22.18 | +19.26 | +659.59% | 0.25 | 174 | 346 | 1.02 | -0.96 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 88.00 | 22.20 | 23.00 | 22.60 | 22.62 | +19.27 | +575.23% | 0.26 | 429 | 567 | 0.97 | -0.97 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 89.00 | 23.30 | 23.90 | 23.60 | 24.95 | +21.16 | +558.32% | 0.27 | 190 | 740 | 1.06 | -0.97 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 90.00 | 24.05 | 25.30 | 24.68 | 26.00 | +21.75 | +511.77% | 0.27 | 777 | 1,826 | 1.11 | -0.97 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 91.00 | 25.00 | 26.35 | 25.68 | 26.00 | +21.20 | +441.67% | 0.28 | 110 | 185 | 1.11 | -0.98 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 92.00 | 26.00 | 27.00 | 26.50 | 28.29 | +23.08 | +443.00% | 0.29 | 152 | 619 | 1.08 | -0.98 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 93.00 | 27.05 | 28.10 | 27.58 | 28.90 | +23.25 | +411.51% | 0.30 | 91 | 380 | 1.14 | -0.98 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 94.00 | 28.15 | 28.85 | 28.50 | 30.00 | +23.59 | +368.02% | 0.30 | 49 | 178 | 1.34 | -0.98 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 95.00 | 28.95 | 29.85 | 29.40 | 29.85 | +23.00 | +335.77% | 0.31 | 905 | 2,894 | 1.19 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 96.00 | 30.15 | 31.45 | 30.80 | 32.31 | +24.52 | +314.77% | 0.32 | 42 | 210 | 1.33 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 97.00 | 31.00 | 32.65 | 31.83 | 33.34 | +24.80 | +290.40% | 0.33 | 38 | 693 | 1.45 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 98.00 | 32.10 | 33.80 | 32.95 | 33.30 | +24.20 | +265.94% | 0.34 | 11 | 107 | 1.60 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 99.00 | 32.60 | 34.65 | 33.63 | 35.24 | +25.31 | +254.89% | 0.34 | 35 | 196 | 1.54 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 100.00 | 34.00 | 35.00 | 34.50 | 34.89 | +24.23 | +227.30% | 0.34 | 314 | 1,335 | 1.48 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 101.00 | 34.75 | 36.65 | 35.70 | 35.28 | +23.24 | +193.03% | 0.35 | 11 | 223 | 1.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 102.00 | 35.60 | 38.10 | 36.85 | 37.50 | +24.90 | +197.62% | 0.36 | 9 | 216 | 1.76 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 103.00 | 36.55 | 38.70 | 37.63 | 38.95 | +25.85 | +197.33% | 0.37 | 92 | 178 | 1.79 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 104.00 | 38.10 | 40.35 | 39.23 | 40.12 | +26.50 | +194.57% | 0.38 | 16 | 226 | 1.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 105.00 | 38.85 | 39.95 | 39.40 | 41.18 | +26.76 | +185.58% | 0.38 | 267 | 485 | 1.49 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 106.00 | 39.90 | 41.00 | 40.45 | 39.60 | +23.90 | +152.23% | 0.38 | 8 | 564 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 107.00 | 40.60 | 42.30 | 41.45 | 43.18 | +26.94 | +165.89% | 0.39 | 20 | 70 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 108.00 | 41.60 | 43.65 | 42.63 | 44.37 | +26.54 | +148.85% | 0.39 | 35 | 91 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 109.00 | 42.55 | 43.90 | 43.23 | 44.65 | +26.01 | +139.54% | 0.40 | 18 | 79 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 110.00 | 43.95 | 45.90 | 44.93 | 46.15 | +27.77 | +151.09% | 0.41 | 35 | 376 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 111.00 | 44.60 | 47.10 | 45.85 | 47.23 | +27.16 | +135.33% | 0.41 | 4 | 173 | 1.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 112.00 | 45.60 | 48.10 | 46.85 | 48.05 | +27.07 | +129.03% | 0.42 | 13 | 312 | 2.01 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 113.00 | 46.05 | 49.35 | 47.70 | 22.10 | 0.00 | 0.00% | 0.42 | 0 | 96 | 2.23 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 114.00 | 47.60 | 49.75 | 48.68 | 50.21 | +27.36 | +119.74% | 0.43 | 6 | 30 | 1.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 115.00 | 48.90 | 51.15 | 50.03 | 51.08 | +27.13 | +113.28% | 0.44 | 19 | 78 | 2.10 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 116.00 | 49.80 | 52.10 | 50.95 | 51.05 | +26.25 | +105.85% | 0.44 | 28 | 76 | 2.10 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 117.00 | 50.60 | 53.10 | 51.85 | 53.39 | +29.45 | +123.02% | 0.44 | 1 | 36 | 2.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 118.00 | 51.60 | 54.10 | 52.85 | 53.40 | +26.32 | +97.20% | 0.45 | 14 | 16 | 2.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 119.00 | 52.60 | 55.10 | 53.85 | 54.79 | +27.26 | +99.02% | 0.45 | 1 | 56 | 2.16 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 120.00 | 53.55 | 56.10 | 54.83 | 27.15 | 0.00 | 0.00% | 0.46 | 0 | 39 | 2.19 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 121.00 | 54.30 | 57.35 | 55.83 | 54.39 | +23.74 | +77.46% | 0.46 | 4 | 3 | 2.42 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 122.00 | 55.60 | 58.10 | 56.85 | 57.75 | +28.27 | +95.90% | 0.47 | 1 | 28 | 2.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 123.00 | 56.60 | 59.10 | 57.85 | 56.57 | +25.22 | +80.45% | 0.47 | 5 | 14 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 124.00 | 57.60 | 60.15 | 58.88 | 57.56 | +26.99 | +88.29% | 0.47 | 1 | 11 | 2.29 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 125.00 | 58.55 | 61.10 | 59.83 | 59.08 | +20.47 | +53.02% | 0.48 | 4 | 46 | 2.29 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 126.00 | 59.60 | 62.10 | 60.85 | 30.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 127.00 | 60.55 | 63.35 | 61.95 | 33.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:07 PM EST |
| 128.00 | 61.20 | 64.35 | 62.78 | 37.45 | 0.00 | 0.00% | 0.49 | 0 | 172 | 2.49 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:07 PM EST |
| 129.00 | 62.15 | 65.35 | 63.75 | 35.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 130.00 | 63.15 | 66.35 | 64.75 | 42.37 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:07 PM EST |
| 131.00 | 64.60 | 67.10 | 65.85 | 40.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:07 PM EST |
| 132.00 | 65.20 | 68.35 | 66.78 | 37.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 133.00 | 66.60 | 69.10 | 67.85 | 37.50 | 0.00 | 0.00% | 0.51 | 0 | 42 | 2.44 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 134.00 | 67.60 | 70.10 | 68.85 | 40.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:07 PM EST |
| 135.00 | 68.60 | 71.10 | 69.85 | 48.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:07 PM EST |
| 136.00 | 69.60 | 72.10 | 70.85 | % | 0.52 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 137.00 | 70.60 | 73.10 | 71.85 | % | 0.52 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 138.00 | 71.60 | 74.10 | 72.85 | % | 0.53 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 139.00 | 72.60 | 75.35 | 73.98 | % | 0.53 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 140.00 | 73.60 | 76.10 | 74.85 | 44.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 141.00 | 75.05 | 77.10 | 76.08 | 47.32 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:07 PM EST |
| 142.00 | 75.10 | 78.35 | 76.73 | % | 0.54 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 143.00 | 76.55 | 79.10 | 77.83 | % | 0.54 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 144.00 | 77.60 | 80.10 | 78.85 | % | 0.55 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 145.00 | 78.15 | 81.35 | 79.75 | 53.09 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 146.00 | 79.20 | 82.30 | 80.75 | % | 0.55 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 147.00 | 80.55 | 83.10 | 81.83 | % | 0.56 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 148.00 | 81.15 | 84.35 | 82.75 | % | 0.56 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 149.00 | 82.05 | 85.35 | 83.70 | % | 0.56 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 150.00 | 83.20 | 86.35 | 84.78 | 49.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:07 PM EST |
| 155.00 | 88.55 | 91.10 | 89.83 | 53.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:07 PM EST |
| 160.00 | 93.60 | 96.10 | 94.85 | 58.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:07 PM EST |
| 165.00 | 98.60 | 101.35 | 99.98 | 58.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:07 PM EST |
| 170.00 | 103.55 | 106.10 | 104.83 | 76.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 175.00 | 108.60 | 111.10 | 109.85 | 65.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:07 PM EST |
| 180.00 | 113.30 | 116.35 | 114.83 | 87.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 185.00 | 118.55 | 121.10 | 119.83 | 84.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:07 PM EST |
| 190.00 | 123.05 | 126.35 | 124.70 | 73.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:07 PM EST |
| 195.00 | 128.60 | 131.10 | 129.85 | 81.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:07 PM EST |
| 200.00 | 133.55 | 136.35 | 134.95 | 92.85 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 4:00:07 PM EST |