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 | 38.45 | 40.85 | 39.65 | 42.41 | 0.00 | 0.00% | 1.59 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 30.00 | 33.30 | 35.60 | 34.45 | 64.00 | 0.00 | 0.00% | 1.15 | 0 | 41 | 2.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:58:58 AM EST |
| 35.00 | 28.50 | 30.65 | 29.58 | 66.35 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.07 | 0.99 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 9:58:58 AM EST |
| 40.00 | 23.60 | 25.65 | 24.63 | 59.10 | 0.00 | 0.00% | 0.62 | 0 | 13 | 1.72 | 0.98 | 0.00 | -0.01 | 10/13/2026 | 11/2/2026 9:58:58 AM EST |
| 45.00 | 18.60 | 19.60 | 19.10 | 19.59 | 0.00 | 0.00% | 0.42 | 0 | 74 | 1.01 | 0.95 | 0.01 | -0.03 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 50.00 | 13.95 | 15.20 | 14.58 | 15.15 | -0.07 | -0.46% | 0.29 | 51 | 99 | 0.87 | 0.90 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 55.00 | 9.60 | 10.55 | 10.08 | 10.55 | -0.65 | -5.81% | 0.18 | 50 | 106 | 0.73 | 0.82 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 60.00 | 6.05 | 6.30 | 6.18 | 6.20 | -1.30 | -17.34% | 0.10 | 187 | 986 | 0.64 | 0.68 | 0.03 | -0.08 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | 3.55 | -1.15 | -24.47% | 0.05 | 1,204 | 1,386 | 0.61 | 0.49 | 0.04 | -0.08 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 70.00 | 1.75 | 1.83 | 1.79 | 1.80 | -0.80 | -30.77% | 0.03 | 636 | 1,878 | 0.61 | 0.31 | 0.04 | -0.07 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 75.00 | 0.88 | 0.92 | 0.90 | 0.90 | -0.49 | -35.26% | 0.01 | 668 | 2,026 | 0.62 | 0.18 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 80.00 | 0.46 | 0.48 | 0.47 | 0.46 | -0.31 | -40.26% | 0.01 | 744 | 3,356 | 0.64 | 0.10 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 81.00 | 0.40 | 0.47 | 0.44 | 0.42 | -0.23 | -35.39% | 0.01 | 56 | 332 | 0.65 | 0.09 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 82.00 | 0.35 | 0.43 | 0.39 | 0.40 | -0.10 | -20.00% | 0.00 | 21 | 79 | 0.65 | 0.08 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 83.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.19 | -35.19% | 0.00 | 19 | 287 | 0.66 | 0.07 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 84.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 9 | 20 | 0.67 | 0.07 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 85.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.19 | -41.31% | 0.00 | 143 | 618 | 0.68 | 0.06 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 86.00 | 0.22 | 0.29 | 0.26 | 0.28 | -0.06 | -17.65% | 0.00 | 2 | 77 | 0.68 | 0.06 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 87.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.06 | -19.36% | 0.00 | 7 | 90 | 0.68 | 0.05 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 88.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.05 | -17.86% | 0.00 | 63 | 154 | 0.71 | 0.04 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 89.00 | 0.13 | 0.28 | 0.21 | 0.20 | -0.06 | -23.08% | 0.00 | 1 | 181 | 0.72 | 0.04 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 90.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.08 | -29.63% | 0.00 | 129 | 978 | 0.71 | 0.04 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 91.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 10 | 178 | 0.72 | 0.03 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 92.00 | 0.14 | 0.22 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 20 | 329 | 0.74 | 0.03 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 93.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 92 | 378 | 0.74 | 0.03 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 94.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 26 | 351 | 0.72 | 0.03 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 95.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 77 | 1,848 | 0.75 | 0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 96.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 228 | 0.80 | 0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 97.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 9 | 144 | 0.79 | 0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 98.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 42 | 157 | 0.75 | 0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 99.00 | 0.09 | 0.11 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 142 | 0.81 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 100.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 280 | 2,658 | 0.80 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 101.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 20 | 212 | 0.81 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 102.00 | 0.06 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.93 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 103.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 9 | 85 | 0.94 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 104.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 8 | 300 | 0.95 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 105.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 19 | 1,321 | 0.82 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 106.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 275 | 0.77 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 107.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 108.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 109.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 32 | 2,075 | 0.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 111.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 112.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 90 | 1.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 113.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 114.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 115.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 1,799 | 0.97 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 116.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 117.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 118.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 72 | 0.90 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 119.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.73 | -93.59% | 0.00 | 1 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 120.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 33 | 672 | 0.93 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 121.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.65 | -92.86% | 0.00 | 2 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 122.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 123.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 124.00 | 0.00 | 0.07 | 0.04 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.11 | +366.67% | 0.00 | 1 | 439 | 1.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 126.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 127.00 | 0.00 | 0.47 | 0.24 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 17 | 606 | 1.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 140.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 640 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 145.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 1,099 | 1.19 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 155.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:58:58 AM EST |
| 160.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 175.00 | 0.00 | 0.87 | 0.44 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 9:58:58 AM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 9:58:58 AM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 9:58:58 AM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:58 AM EST |
| 30.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,517 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 35.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.08 | -0.01 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 40.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 137 | 0.94 | -0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 45.00 | 0.17 | 0.23 | 0.20 | 0.22 | -0.02 | -8.34% | 0.00 | 57 | 186 | 0.81 | -0.05 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 50.00 | 0.46 | 0.47 | 0.47 | 0.46 | +0.04 | +9.53% | 0.01 | 161 | 4,669 | 0.71 | -0.10 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 55.00 | 1.02 | 1.07 | 1.05 | 1.04 | +0.14 | +15.56% | 0.02 | 594 | 1,830 | 0.65 | -0.18 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 60.00 | 2.26 | 2.38 | 2.32 | 2.34 | +0.34 | +17.00% | 0.04 | 319 | 1,964 | 0.61 | -0.32 | 0.03 | -0.08 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 65.00 | 4.50 | 4.70 | 4.60 | 4.26 | +0.11 | +2.66% | 0.07 | 1,673 | 3,754 | 0.59 | -0.51 | 0.04 | -0.08 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 70.00 | 7.85 | 8.10 | 7.98 | 7.13 | -0.17 | -2.33% | 0.11 | 39 | 792 | 0.59 | -0.69 | 0.04 | -0.07 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 75.00 | 11.60 | 12.30 | 11.95 | 11.60 | -0.37 | -3.10% | 0.16 | 124 | 2,033 | 0.58 | -0.82 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 80.00 | 16.05 | 17.00 | 16.53 | 16.25 | +1.01 | +6.63% | 0.21 | 38 | 2,023 | 0.55 | -0.90 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 81.00 | 16.55 | 17.95 | 17.25 | 17.05 | -0.45 | -2.58% | 0.21 | 4 | 186 | 0.92 | -0.91 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 82.00 | 17.30 | 19.00 | 18.15 | 18.23 | -0.24 | -1.30% | 0.22 | 2 | 105 | 1.01 | -0.92 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 83.00 | 18.20 | 20.00 | 19.10 | 19.01 | -0.33 | -1.71% | 0.23 | 2 | 111 | 0.80 | -0.93 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 84.00 | 19.40 | 20.80 | 20.10 | 19.53 | -0.85 | -4.18% | 0.24 | 2 | 173 | 1.00 | -0.93 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 85.00 | 20.60 | 21.80 | 21.20 | 21.50 | +0.77 | +3.72% | 0.25 | 20 | 2,951 | 0.80 | -0.94 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 86.00 | 22.05 | 22.90 | 22.48 | 22.39 | 0.00 | 0.00% | 0.26 | 0 | 190 | 1.04 | -0.94 | 0.01 | -0.03 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 87.00 | 22.70 | 23.80 | 23.25 | 22.78 | -0.45 | -1.94% | 0.27 | 7 | 530 | 0.98 | -0.95 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 88.00 | 23.15 | 24.80 | 23.98 | 23.90 | +0.77 | +3.33% | 0.27 | 6 | 303 | 0.96 | -0.96 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 89.00 | 24.05 | 25.85 | 24.95 | 24.83 | -0.47 | -1.86% | 0.28 | 3 | 507 | 1.03 | -0.96 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 90.00 | 25.75 | 26.65 | 26.20 | 26.00 | 0.00 | 0.00% | 0.29 | 23 | 1,882 | 0.91 | -0.96 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 91.00 | 25.90 | 27.90 | 26.90 | 27.10 | 0.00 | 0.00% | 0.30 | 0 | 329 | 1.14 | -0.97 | 0.01 | -0.02 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 92.00 | 27.05 | 28.85 | 27.95 | 27.00 | 0.00 | 0.00% | 0.30 | 0 | 152 | 1.09 | -0.97 | 0.01 | -0.02 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 93.00 | 28.05 | 30.20 | 29.13 | 28.60 | -0.65 | -2.23% | 0.31 | 2 | 183 | 1.24 | -0.97 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 94.00 | 28.80 | 31.20 | 30.00 | 30.18 | 0.00 | 0.00% | 0.32 | 0 | 152 | 1.19 | -0.97 | 0.01 | -0.02 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 95.00 | 31.00 | 31.60 | 31.30 | 31.21 | +0.17 | +0.55% | 0.33 | 121 | 1,953 | 0.98 | -0.98 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 96.00 | 30.90 | 33.20 | 32.05 | 31.85 | +1.41 | +4.64% | 0.33 | 3 | 146 | 1.39 | -0.98 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 97.00 | 31.90 | 34.20 | 33.05 | 33.55 | 0.00 | 0.00% | 0.34 | 0 | 59 | 1.41 | -0.98 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 98.00 | 33.00 | 35.15 | 34.08 | 34.07 | 0.00 | 0.00% | 0.35 | 0 | 81 | 1.44 | -0.98 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 99.00 | 34.85 | 35.95 | 35.40 | 34.95 | -0.24 | -0.69% | 0.36 | 1 | 289 | 1.24 | -0.99 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 100.00 | 35.80 | 37.05 | 36.43 | 36.00 | +0.26 | +0.73% | 0.36 | 11 | 233 | 1.32 | -0.99 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 101.00 | 35.85 | 38.50 | 37.18 | 35.92 | 0.00 | 0.00% | 0.37 | 0 | 67 | 1.50 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 102.00 | 37.00 | 39.95 | 38.48 | 37.82 | -0.83 | -2.15% | 0.38 | 2 | 90 | 1.45 | -0.99 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 103.00 | 38.00 | 40.65 | 39.33 | 38.90 | -1.00 | -2.51% | 0.38 | 13 | 86 | 1.60 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 104.00 | 38.90 | 41.65 | 40.28 | 40.49 | 0.00 | 0.00% | 0.39 | 0 | 120 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 105.00 | 40.80 | 41.85 | 41.33 | 41.00 | +1.75 | +4.46% | 0.39 | 2 | 158 | 1.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 106.00 | 40.70 | 43.65 | 42.18 | 41.00 | 0.00 | 0.00% | 0.40 | 0 | 349 | 1.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 107.00 | 41.60 | 44.65 | 43.13 | 42.87 | -0.08 | -0.19% | 0.40 | 1 | 35 | 1.68 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 108.00 | 42.60 | 45.65 | 44.13 | 44.67 | 0.00 | 0.00% | 0.41 | 0 | 49 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 109.00 | 43.80 | 46.65 | 45.23 | 44.51 | +25.51 | +134.27% | 0.41 | 2 | 51 | 1.72 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 110.00 | 44.70 | 47.65 | 46.18 | 46.35 | 0.00 | 0.00% | 0.42 | 0 | 26 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 111.00 | 45.70 | 48.65 | 47.18 | 47.08 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 112.00 | 46.70 | 49.65 | 48.18 | 46.45 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 113.00 | 47.65 | 50.65 | 49.15 | 47.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 114.00 | 48.90 | 51.65 | 50.28 | 50.00 | +2.70 | +5.71% | 0.44 | 2 | 3 | 1.82 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 115.00 | 49.80 | 52.65 | 51.23 | 50.80 | -0.45 | -0.88% | 0.45 | 5 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 116.00 | 50.30 | 53.65 | 51.98 | 50.92 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 117.00 | 51.30 | 54.65 | 52.98 | 27.02 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 9:58:58 AM EST |
| 118.00 | 52.30 | 55.65 | 53.98 | 51.68 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 119.00 | 53.30 | 56.65 | 54.98 | 25.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:58 AM EST |
| 120.00 | 54.30 | 57.65 | 55.98 | 56.85 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 121.00 | 55.30 | 58.65 | 56.98 | 27.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:58 AM EST |
| 122.00 | 56.30 | 59.65 | 57.98 | 22.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 9:58:58 AM EST |
| 123.00 | 57.30 | 60.65 | 58.98 | 36.61 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 9:58:58 AM EST |
| 124.00 | 58.30 | 61.65 | 59.98 | 36.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:58:58 AM EST |
| 125.00 | 59.30 | 62.65 | 60.98 | 61.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 126.00 | 60.30 | 63.65 | 61.98 | 34.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:58 AM EST |
| 127.00 | 61.30 | 64.65 | 62.98 | 36.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 9:58:58 AM EST |
| 130.00 | 64.30 | 67.65 | 65.98 | 66.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 135.00 | 69.30 | 72.65 | 70.98 | 48.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 9:58:58 AM EST |
| 140.00 | 74.30 | 77.65 | 75.98 | 46.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:58 AM EST |
| 145.00 | 79.25 | 82.65 | 80.95 | 53.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 9:58:58 AM EST |
| 150.00 | 84.30 | 87.65 | 85.98 | 57.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 9:58:58 AM EST |
| 155.00 | 89.30 | 92.65 | 90.98 | 62.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 9:58:58 AM EST |
| 160.00 | 94.30 | 97.65 | 95.98 | 59.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/2/2026 9:58:58 AM EST |
| 165.00 | 99.30 | 102.65 | 100.98 | 63.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/2/2026 9:58:58 AM EST |
| 170.00 | 104.30 | 107.65 | 105.98 | 68.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/2/2026 9:58:58 AM EST |
| 175.00 | 109.30 | 112.65 | 110.98 | 72.99 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 9:58:58 AM EST |
| 180.00 | 114.30 | 117.65 | 115.98 | % | 0.64 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST | |||
| 185.00 | 119.30 | 122.65 | 120.98 | % | 0.65 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST | |||
| 190.00 | 124.25 | 127.65 | 125.95 | % | 0.66 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST | |||
| 195.00 | 129.30 | 132.65 | 130.98 | 94.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 9:58:58 AM EST |
| 200.00 | 134.30 | 137.65 | 135.98 | % | 0.68 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST |