Options Chain for INTEL CORP COM (INTC) - $95.53 as of 10/29/2026 11:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 70.30 | 74.00 | 72.15 | 72.87 | -0.03 | -0.05% | 3.61 | 1 | 264 | 4.72 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 23.00 | 67.30 | 71.00 | 69.15 | 64.38 | 0.00 | 0.00% | 3.01 | 0 | 395 | 4.29 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:10 PM EST |
| 25.00 | 65.55 | 69.00 | 67.28 | 66.55 | +5.50 | +9.01% | 2.69 | 1 | 83 | 4.03 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 28.00 | 62.65 | 66.00 | 64.33 | 60.27 | 0.00 | 0.00% | 2.30 | 0 | 419 | 3.70 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:10 PM EST |
| 30.00 | 60.50 | 63.95 | 62.23 | 63.02 | +1.02 | +1.65% | 2.07 | 2 | 276 | 3.47 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 33.00 | 57.35 | 60.95 | 59.15 | 58.21 | 0.00 | 0.00% | 1.79 | 0 | 267 | 3.20 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:10 PM EST |
| 35.00 | 55.35 | 59.05 | 57.20 | 57.38 | +4.98 | +9.51% | 1.63 | 2 | 338 | 3.08 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 37.00 | 53.35 | 57.05 | 55.20 | 48.80 | 0.00 | 0.00% | 1.49 | 0 | 368 | 2.92 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:10 PM EST |
| 40.00 | 50.80 | 54.10 | 52.45 | 47.13 | 0.00 | 0.00% | 1.31 | 0 | 443 | 2.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 4:00:10 PM EST |
| 42.00 | 48.40 | 52.05 | 50.23 | 49.87 | -3.13 | -5.91% | 1.20 | 5 | 737 | 2.56 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 45.00 | 46.30 | 48.65 | 47.48 | 48.39 | +6.49 | +15.49% | 1.06 | 20 | 5,237 | 2.21 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 47.00 | 43.40 | 47.10 | 45.25 | 46.31 | 0.00 | 0.00% | 0.96 | 0 | 527 | 2.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:10 PM EST |
| 50.00 | 41.50 | 43.10 | 42.30 | 42.78 | -1.22 | -2.78% | 0.85 | 4 | 5,259 | 1.72 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 52.50 | 38.85 | 40.65 | 39.75 | 43.50 | 0.00 | 0.00% | 0.76 | 0 | 1,325 | 1.62 | 1.00 | 0.00 | -0.01 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 55.00 | 36.50 | 38.15 | 37.33 | 36.92 | -1.67 | -4.33% | 0.68 | 3 | 871 | 1.50 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 57.50 | 33.85 | 35.70 | 34.78 | 29.75 | 0.00 | 0.00% | 0.60 | 0 | 616 | 1.41 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/29/2026 4:00:10 PM EST |
| 60.00 | 31.90 | 32.70 | 32.30 | 32.50 | -2.85 | -8.07% | 0.54 | 76 | 6,520 | 1.17 | 0.99 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 62.50 | 28.95 | 30.75 | 29.85 | 25.41 | 0.00 | 0.00% | 0.48 | 0 | 986 | 1.22 | 0.99 | 0.00 | -0.03 | 10/26/2026 | 10/29/2026 4:00:10 PM EST |
| 65.00 | 26.50 | 28.30 | 27.40 | 26.65 | -2.66 | -9.08% | 0.42 | 1 | 4,872 | 1.13 | 0.98 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 67.50 | 24.05 | 25.85 | 24.95 | 24.19 | -0.50 | -2.03% | 0.37 | 3 | 411 | 1.05 | 0.97 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 70.00 | 22.25 | 22.95 | 22.60 | 22.15 | -3.85 | -14.81% | 0.32 | 91 | 71,630 | 0.88 | 0.95 | 0.01 | -0.05 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 72.50 | 19.90 | 20.60 | 20.25 | 19.68 | -3.86 | -16.40% | 0.28 | 11 | 1,678 | 0.63 | 0.93 | 0.01 | -0.06 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 75.00 | 17.25 | 18.80 | 18.03 | 17.72 | -3.38 | -16.02% | 0.24 | 407 | 2,480 | 0.86 | 0.90 | 0.01 | -0.07 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 77.50 | 15.25 | 16.55 | 15.90 | 15.50 | -2.99 | -16.18% | 0.21 | 2 | 615 | 0.65 | 0.87 | 0.01 | -0.09 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 78.00 | 14.80 | 15.85 | 15.33 | 15.20 | -1.44 | -8.66% | 0.20 | 2 | 22 | 0.63 | 0.86 | 0.01 | -0.09 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 79.00 | 13.95 | 15.10 | 14.53 | 15.81 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.63 | 0.85 | 0.02 | -0.09 | 10/27/2026 | 10/29/2026 4:00:10 PM EST |
| 80.00 | 13.45 | 14.10 | 13.78 | 13.75 | -2.56 | -15.70% | 0.17 | 364 | 11,416 | 0.65 | 0.83 | 0.02 | -0.10 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 81.00 | 12.25 | 13.60 | 12.93 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.63 | 0.81 | 0.02 | -0.10 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 82.00 | 11.70 | 12.60 | 12.15 | 13.22 | -2.02 | -13.26% | 0.15 | 12 | 86 | 0.64 | 0.79 | 0.02 | -0.11 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 82.50 | 11.55 | 12.10 | 11.83 | 11.42 | -2.28 | -16.65% | 0.14 | 12 | 333 | 0.65 | 0.78 | 0.02 | -0.11 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 83.00 | 11.25 | 11.75 | 11.50 | 11.40 | -1.84 | -13.90% | 0.14 | 1 | 90 | 0.65 | 0.77 | 0.02 | -0.11 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 84.00 | 10.55 | 11.05 | 10.80 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.65 | 0.75 | 0.02 | -0.12 | 10/27/2026 | 10/29/2026 4:00:10 PM EST |
| 85.00 | 9.90 | 10.30 | 10.10 | 10.10 | -2.62 | -20.60% | 0.12 | 179 | 7,443 | 0.65 | 0.73 | 0.02 | -0.12 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 86.00 | 9.25 | 9.60 | 9.43 | 9.10 | -2.04 | -18.32% | 0.11 | 145 | 1,419 | 0.65 | 0.70 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 87.00 | 8.65 | 6.75 | 7.70 | 8.78 | -2.02 | -18.71% | 0.09 | 38 | 1,840 | 0.65 | 0.68 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 87.50 | 8.35 | 8.65 | 8.50 | 9.32 | -1.17 | -11.16% | 0.10 | 295 | 1,519 | 0.65 | 0.66 | 0.03 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 88.00 | 8.05 | 8.35 | 8.20 | 8.29 | -2.56 | -23.60% | 0.09 | 55 | 451 | 0.65 | 0.65 | 0.03 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 89.00 | 7.50 | 7.80 | 7.65 | 7.70 | -2.40 | -23.77% | 0.09 | 7 | 588 | 0.65 | 0.63 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 90.00 | 6.95 | 7.20 | 7.08 | 7.10 | -2.60 | -26.81% | 0.08 | 902 | 10,256 | 0.65 | 0.60 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 91.00 | 6.45 | 6.75 | 6.60 | 6.67 | -2.32 | -25.81% | 0.07 | 379 | 408 | 0.65 | 0.57 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 92.00 | 6.10 | 6.20 | 6.15 | 6.10 | -2.29 | -27.30% | 0.07 | 3,719 | 423 | 0.66 | 0.54 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 92.50 | 5.75 | 4.95 | 5.35 | 5.82 | -2.36 | -28.86% | 0.06 | 10,106 | 14,033 | 0.65 | 0.53 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 93.00 | 5.55 | 5.80 | 5.68 | 5.72 | -1.68 | -22.71% | 0.06 | 3,581 | 674 | 0.66 | 0.52 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 94.00 | 5.10 | 5.35 | 5.23 | 5.20 | -2.20 | -29.73% | 0.06 | 767 | 1,787 | 0.66 | 0.49 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 95.00 | 4.75 | 2.00 | 3.38 | 4.80 | -2.20 | -31.43% | 0.04 | 2,910 | 13,001 | 0.66 | 0.46 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 96.00 | 4.35 | 4.55 | 4.45 | 4.50 | -2.00 | -30.77% | 0.05 | 839 | 3,825 | 0.66 | 0.44 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 97.00 | 4.00 | 4.00 | 4.00 | 4.20 | -1.65 | -28.21% | 0.04 | 579 | 531 | 0.66 | 0.42 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 97.50 | 3.85 | 4.10 | 3.98 | 4.00 | -1.73 | -30.20% | 0.04 | 875 | 4,117 | 0.66 | 0.40 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 98.00 | 3.70 | 3.95 | 3.83 | 3.83 | -1.79 | -31.86% | 0.04 | 512 | 3,334 | 0.67 | 0.39 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 99.00 | 3.40 | 3.60 | 3.50 | 3.55 | -1.62 | -31.34% | 0.04 | 267 | 214 | 0.67 | 0.37 | 0.02 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 100.00 | 3.15 | 1.08 | 2.12 | 3.21 | -1.69 | -34.49% | 0.02 | 4,571 | 37,539 | 0.67 | 0.35 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 101.00 | 2.92 | 3.05 | 2.99 | 3.00 | -1.50 | -33.34% | 0.03 | 282 | 448 | 0.67 | 0.33 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 102.00 | 2.65 | 2.80 | 2.73 | 2.72 | -1.43 | -34.46% | 0.03 | 69 | 377 | 0.67 | 0.31 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 103.00 | 2.36 | 2.66 | 2.51 | 2.52 | -1.33 | -34.55% | 0.02 | 225 | 219 | 0.68 | 0.29 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 104.00 | 2.24 | 2.40 | 2.32 | 2.30 | -1.35 | -36.99% | 0.02 | 150 | 216 | 0.68 | 0.27 | 0.02 | -0.12 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 105.00 | 2.10 | 1.80 | 1.95 | 2.08 | -1.17 | -36.00% | 0.02 | 4,648 | 17,260 | 0.68 | 0.26 | 0.02 | -0.12 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 110.00 | 1.38 | 0.20 | 0.79 | 1.38 | -0.92 | -40.00% | 0.01 | 3,445 | 43,351 | 0.70 | 0.19 | 0.02 | -0.10 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 115.00 | 0.90 | 0.90 | 0.90 | 0.95 | -0.63 | -39.88% | 0.01 | 2,591 | 33,079 | 0.72 | 0.14 | 0.01 | -0.09 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 120.00 | 0.62 | 0.66 | 0.64 | 0.65 | -0.44 | -40.37% | 0.01 | 4,580 | 42,946 | 0.74 | 0.10 | 0.01 | -0.07 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 125.00 | 0.45 | 0.45 | 0.45 | 0.47 | -0.30 | -38.97% | 0.00 | 1,176 | 37,083 | 0.77 | 0.07 | 0.01 | -0.06 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 130.00 | 0.33 | 0.10 | 0.22 | 0.35 | -0.20 | -36.37% | 0.00 | 1,916 | 91,433 | 0.79 | 0.05 | 0.01 | -0.05 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 135.00 | 0.24 | 0.35 | 0.30 | 0.23 | -0.18 | -43.91% | 0.00 | 814 | 13,040 | 0.84 | 0.04 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 140.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.11 | -35.49% | 0.00 | 413 | 23,728 | 0.85 | 0.03 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 145.00 | 0.09 | 0.23 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 112 | 10,726 | 0.89 | 0.02 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 150.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 128 | 26,392 | 0.94 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 155.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 2,838 | 0.94 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 160.00 | 0.06 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 7 | 4,160 | 0.96 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 165.00 | 0.01 | 0.14 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 11 | 1,871 | 0.93 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 170.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 502 | 12,920 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 175.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 419 | 4,608 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 180.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 9,709 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 185.00 | 0.02 | 0.32 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,088 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 3,020 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 195.00 | 0.01 | 0.26 | 0.14 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 1,577 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 200.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 70 | 5,460 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 9,047 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 9,667 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 568 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,445 | 2.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 264 | 3.58 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 812 | 3.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 2.04 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,516 | 1.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,002 | 2.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,639 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,360 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 711 | 1.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 4:00:10 PM EST |
| 45.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 3,780 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 50.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 18 | 4,798 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 52.50 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,246 | 0.97 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/29/2026 4:00:10 PM EST |
| 55.00 | 0.04 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 2,002 | 0.96 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 57.50 | 0.03 | 0.10 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 2,113 | 0.85 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 60.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 60 | 5,180 | 0.81 | -0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 62.50 | 0.08 | 0.15 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 33 | 2,272 | 0.78 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 36 | 12,371 | 0.77 | -0.02 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 67.50 | 0.17 | 0.25 | 0.21 | 0.25 | +0.04 | +19.05% | 0.00 | 117 | 5,758 | 0.72 | -0.03 | 0.00 | -0.04 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 70.00 | 0.29 | 0.34 | 0.32 | 0.33 | +0.02 | +6.46% | 0.00 | 516 | 12,678 | 0.70 | -0.05 | 0.01 | -0.05 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 72.50 | 0.45 | 0.49 | 0.47 | 0.46 | -0.02 | -4.17% | 0.01 | 109 | 3,856 | 0.69 | -0.07 | 0.01 | -0.06 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 75.00 | 0.66 | 0.70 | 0.68 | 0.68 | +0.08 | +13.34% | 0.01 | 2,972 | 13,281 | 0.68 | -0.10 | 0.01 | -0.07 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 77.50 | 0.94 | 1.02 | 0.98 | 1.01 | +0.16 | +18.83% | 0.01 | 208 | 5,826 | 0.66 | -0.13 | 0.01 | -0.09 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 78.00 | 1.04 | 1.12 | 1.08 | 1.06 | +0.15 | +16.49% | 0.01 | 850 | 1,851 | 0.67 | -0.14 | 0.01 | -0.09 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 79.00 | 1.20 | 1.28 | 1.24 | 1.24 | +0.18 | +16.99% | 0.02 | 82 | 901 | 0.66 | -0.15 | 0.02 | -0.09 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 80.00 | 2.00 | 1.47 | 1.74 | 1.45 | +0.24 | +19.84% | 0.02 | 3,843 | 36,367 | 0.66 | -0.17 | 0.02 | -0.10 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 81.00 | 2.66 | 1.72 | 2.19 | 1.67 | +0.32 | +23.71% | 0.03 | 136 | 401 | 0.66 | -0.19 | 0.02 | -0.10 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 82.00 | 1.85 | 1.94 | 1.90 | 1.88 | +0.32 | +20.52% | 0.02 | 115 | 503 | 0.66 | -0.21 | 0.02 | -0.11 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 82.50 | 1.94 | 2.08 | 2.01 | 2.00 | +0.21 | +11.74% | 0.02 | 236 | 5,539 | 0.66 | -0.22 | 0.02 | -0.11 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 83.00 | 2.10 | 2.22 | 2.16 | 2.27 | +0.48 | +26.82% | 0.03 | 143 | 2,049 | 0.66 | -0.23 | 0.02 | -0.11 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 84.00 | 2.39 | 2.52 | 2.46 | 2.47 | +0.46 | +22.89% | 0.03 | 147 | 513 | 0.66 | -0.25 | 0.02 | -0.12 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 85.00 | 2.70 | 2.81 | 2.76 | 2.76 | +0.48 | +21.06% | 0.03 | 2,728 | 22,980 | 0.66 | -0.27 | 0.02 | -0.12 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 86.00 | 3.05 | 3.20 | 3.13 | 3.24 | +0.63 | +24.14% | 0.04 | 205 | 429 | 0.66 | -0.30 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 87.00 | 3.40 | 3.65 | 3.53 | 3.50 | +0.37 | +11.83% | 0.04 | 478 | 881 | 0.67 | -0.32 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 87.50 | 3.60 | 3.80 | 3.70 | 3.70 | +0.63 | +20.53% | 0.04 | 181 | 7,571 | 0.66 | -0.34 | 0.03 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 88.00 | 3.85 | 4.00 | 3.93 | 3.90 | +0.70 | +21.88% | 0.04 | 163 | 1,260 | 0.67 | -0.35 | 0.03 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 89.00 | 4.25 | 4.45 | 4.35 | 4.25 | +0.60 | +16.44% | 0.05 | 35 | 585 | 0.67 | -0.37 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 90.00 | 4.75 | 4.90 | 4.83 | 4.80 | +0.89 | +22.77% | 0.05 | 2,496 | 30,659 | 0.67 | -0.40 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 91.00 | 5.15 | 5.40 | 5.28 | 5.26 | +0.96 | +22.33% | 0.06 | 3,085 | 204 | 0.66 | -0.43 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 92.00 | 5.70 | 5.95 | 5.83 | 5.80 | +1.10 | +23.41% | 0.06 | 3,384 | 477 | 0.67 | -0.46 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 92.50 | 6.00 | 6.20 | 6.10 | 6.14 | +1.17 | +23.55% | 0.07 | 6,902 | 12,600 | 0.67 | -0.47 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 93.00 | 6.25 | 6.50 | 6.38 | 6.55 | +1.30 | +24.77% | 0.07 | 393 | 1,498 | 0.67 | -0.48 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 94.00 | 6.85 | 7.10 | 6.98 | 7.20 | +1.00 | +16.13% | 0.07 | 58 | 545 | 0.68 | -0.51 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 95.00 | 7.45 | 7.70 | 7.58 | 7.52 | +1.32 | +21.29% | 0.08 | 598 | 17,384 | 0.68 | -0.54 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 96.00 | 8.05 | 8.35 | 8.20 | 8.70 | +1.99 | +29.66% | 0.09 | 234 | 521 | 0.68 | -0.56 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 97.00 | 8.70 | 9.00 | 8.85 | 9.35 | +1.98 | +26.87% | 0.09 | 39 | 411 | 0.68 | -0.58 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 97.50 | 9.00 | 9.30 | 9.15 | 9.12 | +1.52 | +20.00% | 0.09 | 239 | 4,115 | 0.68 | -0.60 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 98.00 | 9.35 | 9.70 | 9.53 | 9.55 | +0.72 | +8.16% | 0.10 | 211 | 120 | 0.68 | -0.61 | 0.03 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 99.00 | 10.05 | 10.40 | 10.23 | 10.50 | +1.02 | +10.76% | 0.10 | 104 | 143 | 0.68 | -0.63 | 0.02 | -0.14 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 100.00 | 10.80 | 11.10 | 10.95 | 10.92 | +1.80 | +19.74% | 0.11 | 738 | 24,518 | 0.69 | -0.65 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 101.00 | 11.45 | 11.90 | 11.68 | 12.52 | +1.65 | +15.18% | 0.12 | 1 | 54 | 0.69 | -0.67 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 102.00 | 12.15 | 12.65 | 12.40 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.69 | -0.69 | 0.02 | -0.13 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 103.00 | 13.00 | 13.40 | 13.20 | 13.60 | +1.36 | +11.12% | 0.13 | 7 | 125 | 0.69 | -0.71 | 0.02 | -0.13 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 104.00 | 13.75 | 14.25 | 14.00 | 12.55 | 0.00 | 0.00% | 0.13 | 0 | 174 | 0.69 | -0.73 | 0.02 | -0.12 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 105.00 | 14.65 | 15.05 | 14.85 | 14.82 | +2.32 | +18.56% | 0.14 | 1,140 | 10,037 | 0.70 | -0.74 | 0.02 | -0.12 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 110.00 | 18.85 | 19.40 | 19.13 | 19.15 | +2.50 | +15.02% | 0.17 | 207 | 10,101 | 0.72 | -0.81 | 0.02 | -0.10 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 115.00 | 23.40 | 24.00 | 23.70 | 23.95 | +2.51 | +11.71% | 0.21 | 90 | 11,176 | 0.74 | -0.86 | 0.01 | -0.09 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 120.00 | 28.10 | 28.65 | 28.38 | 28.40 | +2.20 | +8.40% | 0.24 | 84 | 10,298 | 0.74 | -0.90 | 0.01 | -0.07 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 125.00 | 32.30 | 34.15 | 33.23 | 33.98 | +2.08 | +6.52% | 0.27 | 51 | 4,621 | 1.02 | -0.93 | 0.01 | -0.06 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 130.00 | 37.50 | 38.40 | 37.95 | 38.00 | +1.50 | +4.11% | 0.29 | 1 | 1,676 | 0.88 | -0.95 | 0.01 | -0.05 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 135.00 | 42.15 | 43.95 | 43.05 | 41.60 | 0.00 | 0.00% | 0.32 | 0 | 910 | 1.15 | -0.96 | 0.00 | -0.04 | 10/27/2026 | 10/29/2026 4:00:10 PM EST |
| 140.00 | 47.10 | 48.90 | 48.00 | 48.32 | +0.51 | +1.07% | 0.34 | 2 | 758 | 1.21 | -0.97 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 4:00:10 PM EST |
| 145.00 | 52.10 | 53.90 | 53.00 | 57.44 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.29 | -0.98 | 0.00 | -0.02 | 10/22/2026 | 10/29/2026 4:00:10 PM EST |
| 150.00 | 57.05 | 58.90 | 57.98 | 56.31 | 0.00 | 0.00% | 0.39 | 0 | 132 | 1.36 | -0.99 | 0.00 | -0.02 | 10/28/2026 | 10/29/2026 4:00:10 PM EST |
| 155.00 | 62.05 | 63.90 | 62.98 | 62.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.42 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/29/2026 4:00:10 PM EST |
| 160.00 | 66.05 | 69.75 | 67.90 | 59.81 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.69 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/29/2026 4:00:10 PM EST |
| 165.00 | 71.05 | 74.75 | 72.90 | 69.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 10/29/2026 4:00:10 PM EST |
| 170.00 | 76.10 | 79.75 | 77.93 | 75.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 4:00:10 PM EST |
| 175.00 | 81.10 | 84.75 | 82.93 | 81.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 4:00:10 PM EST |
| 180.00 | 86.10 | 89.75 | 87.93 | 74.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 4:00:10 PM EST |
| 185.00 | 91.05 | 94.75 | 92.90 | 91.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 4:00:10 PM EST |
| 190.00 | 96.10 | 99.75 | 97.93 | 96.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 4:00:10 PM EST |
| 195.00 | 101.05 | 104.75 | 102.90 | 82.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/29/2026 4:00:10 PM EST |
| 200.00 | 106.10 | 109.75 | 107.93 | 94.54 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 4:00:10 PM EST |
| 210.00 | 116.00 | 119.75 | 117.88 | 100.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/29/2026 4:00:10 PM EST |
| 220.00 | 126.05 | 129.75 | 127.90 | 106.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/29/2026 4:00:10 PM EST |
| 230.00 | 136.05 | 139.75 | 137.90 | 112.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/29/2026 4:00:10 PM EST |
| 240.00 | 146.05 | 149.55 | 147.80 | 153.44 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 4:00:10 PM EST |