Options Chain for INTEL CORP COM (INTC) - $120.00 as of 10/2/2026 2:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.50 | 55.40 | 54.95 | 54.85 | 0.00 | 0.00% | 0.85 | 0 | 20 | 0.82 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 70.00 | 48.60 | 50.10 | 49.35 | 49.95 | 0.00 | 0.00% | 0.71 | 0 | 7 | 0.81 | 0.99 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 75.00 | 43.65 | 45.85 | 44.75 | 41.35 | 0.00 | 0.00% | 0.60 | 0 | 16 | 0.80 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 80.00 | 39.80 | 41.05 | 40.43 | 43.20 | +3.70 | +9.37% | 0.51 | 65 | 16 | 0.76 | 0.97 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 85.00 | 35.05 | 35.35 | 35.20 | 38.25 | +3.55 | +10.24% | 0.41 | 4 | 3 | 0.73 | 0.95 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 90.00 | 30.45 | 30.70 | 30.58 | 30.59 | -0.56 | -1.80% | 0.34 | 37 | 17 | 0.70 | 0.93 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 95.00 | 26.10 | 26.35 | 26.23 | 26.14 | -0.31 | -1.18% | 0.28 | 28 | 25 | 0.69 | 0.88 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 100.00 | 22.05 | 22.30 | 22.18 | 22.70 | -0.68 | -2.91% | 0.22 | 10 | 47 | 0.69 | 0.83 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 105.00 | 18.35 | 18.60 | 18.48 | 21.80 | +2.69 | +14.08% | 0.18 | 152 | 12 | 0.68 | 0.77 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 106.00 | 17.70 | 17.95 | 17.83 | 21.30 | % | 0.17 | 10 | 0 | 0.68 | 0.75 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 107.00 | 17.00 | 17.25 | 17.13 | 20.38 | +1.33 | +6.99% | 0.16 | 2 | 14 | 0.68 | 0.74 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 108.00 | 16.35 | 16.60 | 16.48 | 17.95 | +0.83 | +4.85% | 0.15 | 24 | 19 | 0.68 | 0.72 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 109.00 | 15.75 | 16.00 | 15.88 | 16.80 | +0.12 | +0.72% | 0.15 | 28 | 16 | 0.69 | 0.71 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 110.00 | 15.10 | 15.40 | 15.25 | 15.09 | -1.31 | -7.99% | 0.14 | 22 | 80 | 0.68 | 0.69 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 111.00 | 14.55 | 14.75 | 14.65 | 18.85 | +3.25 | +20.84% | 0.13 | 9 | 22 | 0.68 | 0.68 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 112.00 | 13.95 | 14.15 | 14.05 | 17.13 | +2.54 | +17.41% | 0.13 | 9 | 33 | 0.69 | 0.66 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 113.00 | 13.40 | 13.60 | 13.50 | 13.79 | -1.72 | -11.09% | 0.12 | 12 | 70 | 0.68 | 0.65 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 114.00 | 12.85 | 13.05 | 12.95 | 14.50 | +0.55 | +3.95% | 0.11 | 51 | 70 | 0.69 | 0.63 | 0.02 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 115.00 | 12.30 | 12.55 | 12.43 | 12.40 | -1.62 | -11.56% | 0.11 | 29 | 82 | 0.69 | 0.62 | 0.02 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 116.00 | 11.80 | 12.00 | 11.90 | 12.20 | -1.40 | -10.30% | 0.10 | 3 | 215 | 0.69 | 0.60 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 117.00 | 11.30 | 11.50 | 11.40 | 11.44 | -0.36 | -3.06% | 0.10 | 13 | 198 | 0.69 | 0.58 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 118.00 | 10.85 | 11.05 | 10.95 | 11.25 | -1.43 | -11.28% | 0.09 | 18 | 113 | 0.69 | 0.57 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 119.00 | 10.35 | 10.60 | 10.48 | 10.75 | -0.75 | -6.53% | 0.09 | 29 | 264 | 0.69 | 0.55 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 120.00 | 9.95 | 10.15 | 10.05 | 10.05 | -1.25 | -11.07% | 0.08 | 101 | 1,376 | 0.69 | 0.54 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 121.00 | 9.50 | 9.70 | 9.60 | 9.60 | -1.15 | -10.70% | 0.08 | 30 | 45 | 0.69 | 0.52 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 122.00 | 9.10 | 9.30 | 9.20 | 9.20 | -1.50 | -14.02% | 0.08 | 62 | 51 | 0.69 | 0.51 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 123.00 | 8.70 | 8.90 | 8.80 | 8.91 | -1.39 | -13.50% | 0.07 | 67 | 54 | 0.69 | 0.49 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 124.00 | 8.30 | 8.50 | 8.40 | 8.61 | -0.99 | -10.32% | 0.07 | 177 | 27 | 0.69 | 0.48 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 125.00 | 7.95 | 8.15 | 8.05 | 8.20 | -0.80 | -8.89% | 0.06 | 264 | 321 | 0.70 | 0.46 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 126.00 | 7.60 | 7.80 | 7.70 | 8.86 | -0.62 | -6.54% | 0.06 | 7 | 53 | 0.70 | 0.45 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 127.00 | 7.25 | 7.45 | 7.35 | 7.58 | -1.22 | -13.87% | 0.06 | 18 | 66 | 0.70 | 0.43 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 128.00 | 6.90 | 7.50 | 7.20 | 8.75 | +0.55 | +6.71% | 0.06 | 24 | 36 | 0.70 | 0.42 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 129.00 | 6.60 | 6.80 | 6.70 | 6.90 | -1.22 | -15.03% | 0.05 | 63 | 10 | 0.70 | 0.41 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 130.00 | 6.30 | 6.50 | 6.40 | 6.55 | -0.95 | -12.67% | 0.05 | 210 | 406 | 0.70 | 0.39 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 131.00 | 6.05 | 6.20 | 6.13 | 8.05 | +1.45 | +21.97% | 0.05 | 2 | 31 | 0.70 | 0.38 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 132.00 | 5.75 | 5.95 | 5.85 | 6.03 | -0.94 | -13.49% | 0.04 | 26 | 19 | 0.70 | 0.37 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 133.00 | 5.50 | 5.70 | 5.60 | 5.70 | +0.38 | +7.15% | 0.04 | 37 | 15 | 0.71 | 0.35 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 134.00 | 5.20 | 5.40 | 5.30 | 5.47 | -0.73 | -11.78% | 0.04 | 333 | 38 | 0.70 | 0.34 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 135.00 | 5.00 | 5.20 | 5.10 | 5.25 | -0.69 | -11.62% | 0.04 | 69 | 286 | 0.71 | 0.33 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 136.00 | 4.80 | 4.95 | 4.88 | 5.10 | -0.75 | -12.83% | 0.04 | 9 | 6 | 0.71 | 0.32 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 137.00 | 4.55 | 4.75 | 4.65 | 5.86 | +0.41 | +7.53% | 0.03 | 12 | 16 | 0.71 | 0.31 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 138.00 | 4.35 | 4.50 | 4.43 | 4.60 | -1.05 | -18.59% | 0.03 | 2 | 4 | 0.71 | 0.30 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 139.00 | 4.15 | 4.30 | 4.23 | 4.40 | -0.38 | -7.95% | 0.03 | 12 | 7 | 0.71 | 0.29 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 140.00 | 3.90 | 4.15 | 4.03 | 4.11 | -0.76 | -15.61% | 0.03 | 133 | 173 | 0.71 | 0.28 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 141.00 | 3.75 | 3.95 | 3.85 | 4.20 | -0.25 | -5.62% | 0.03 | 2 | 31 | 0.72 | 0.27 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 142.00 | 3.60 | 3.75 | 3.68 | 3.75 | -0.85 | -18.48% | 0.03 | 10 | 44 | 0.72 | 0.26 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 143.00 | 3.40 | 3.60 | 3.50 | 3.55 | -0.55 | -13.42% | 0.02 | 1 | 2 | 0.72 | 0.25 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 144.00 | 3.25 | 3.45 | 3.35 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.72 | 0.24 | 0.01 | -0.12 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 145.00 | 3.10 | 3.30 | 3.20 | 3.35 | -0.57 | -14.55% | 0.02 | 32 | 82 | 0.72 | 0.23 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 146.00 | 2.98 | 3.15 | 3.07 | 3.10 | -0.55 | -15.07% | 0.02 | 2 | 4 | 0.73 | 0.22 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 147.00 | 2.84 | 2.98 | 2.91 | 2.98 | -0.81 | -21.38% | 0.02 | 18 | 3 | 0.73 | 0.21 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 148.00 | 2.70 | 2.85 | 2.78 | 2.86 | -0.34 | -10.63% | 0.02 | 84 | 63 | 0.73 | 0.20 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 149.00 | 2.58 | 2.72 | 2.65 | 3.78 | +0.28 | +8.00% | 0.02 | 28 | 8 | 0.73 | 0.20 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 150.00 | 2.46 | 2.60 | 2.53 | 2.61 | -0.59 | -18.44% | 0.02 | 73 | 42 | 0.73 | 0.19 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 155.00 | 1.97 | 2.07 | 2.02 | 2.09 | -0.56 | -21.14% | 0.01 | 7 | 21 | 0.74 | 0.16 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 160.00 | 1.57 | 1.66 | 1.62 | 1.67 | -0.50 | -23.05% | 0.01 | 53 | 68 | 0.75 | 0.13 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 165.00 | 1.24 | 1.34 | 1.29 | 1.35 | -0.43 | -24.16% | 0.01 | 8 | 9 | 0.76 | 0.11 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 170.00 | 1.00 | 1.08 | 1.04 | 1.08 | -0.29 | -21.17% | 0.01 | 41 | 114 | 0.77 | 0.09 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 175.00 | 0.79 | 0.88 | 0.84 | 1.08 | -0.07 | -6.09% | 0.00 | 6 | 740 | 0.78 | 0.07 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 180.00 | 0.63 | 0.71 | 0.67 | 0.65 | -0.29 | -30.86% | 0.00 | 522 | 63 | 0.78 | 0.06 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 185.00 | 0.46 | 0.58 | 0.52 | 0.59 | -0.24 | -28.92% | 0.00 | 5 | 30 | 0.79 | 0.05 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 190.00 | 0.37 | 0.48 | 0.43 | 0.81 | +0.17 | +26.57% | 0.00 | 4 | 33 | 0.79 | 0.04 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 195.00 | 0.28 | 0.41 | 0.35 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 200.00 | 0.22 | 0.35 | 0.29 | 0.32 | -0.18 | -36.00% | 0.00 | 18 | 9 | 0.83 | 0.03 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 16 | 0.82 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 70.00 | 0.03 | 0.15 | 0.09 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 53 | 0.75 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 75.00 | 0.10 | 0.21 | 0.16 | 0.18 | -0.03 | -14.29% | 0.00 | 11 | 457 | 0.73 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 80.00 | 0.23 | 0.34 | 0.29 | 0.22 | -0.14 | -38.89% | 0.00 | 35 | 542 | 0.71 | -0.03 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 85.00 | 0.47 | 0.57 | 0.52 | 0.51 | -0.14 | -21.54% | 0.01 | 390 | 534 | 0.70 | -0.05 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 90.00 | 0.87 | 0.97 | 0.92 | 0.93 | -0.09 | -8.83% | 0.01 | 133 | 769 | 0.69 | -0.07 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 95.00 | 1.49 | 1.57 | 1.53 | 1.44 | -0.23 | -13.78% | 0.02 | 175 | 787 | 0.68 | -0.12 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 100.00 | 2.44 | 2.55 | 2.50 | 2.48 | -0.12 | -4.62% | 0.03 | 266 | 1,234 | 0.67 | -0.17 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 105.00 | 3.70 | 3.85 | 3.78 | 3.70 | -0.20 | -5.13% | 0.04 | 178 | 436 | 0.68 | -0.23 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 106.00 | 4.00 | 4.15 | 4.08 | 3.98 | -0.19 | -4.56% | 0.04 | 18 | 10 | 0.67 | -0.25 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 107.00 | 4.35 | 4.50 | 4.43 | 4.45 | 0.00 | 0.00% | 0.04 | 61 | 272 | 0.68 | -0.26 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 108.00 | 4.70 | 4.85 | 4.78 | 4.60 | -0.30 | -6.13% | 0.04 | 32 | 82 | 0.68 | -0.28 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 109.00 | 5.05 | 5.20 | 5.13 | 4.90 | -0.28 | -5.41% | 0.05 | 8 | 27 | 0.68 | -0.29 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 110.00 | 5.40 | 5.60 | 5.50 | 5.34 | -0.33 | -5.82% | 0.05 | 77 | 215 | 0.68 | -0.31 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 111.00 | 5.80 | 6.00 | 5.90 | 5.20 | -0.80 | -13.34% | 0.05 | 11 | 20 | 0.68 | -0.32 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 112.00 | 6.20 | 6.40 | 6.30 | 6.12 | -0.80 | -11.57% | 0.06 | 47 | 167 | 0.68 | -0.34 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 113.00 | 6.65 | 6.85 | 6.75 | 6.41 | -1.19 | -15.66% | 0.06 | 18 | 27 | 0.68 | -0.35 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 114.00 | 7.10 | 7.30 | 7.20 | 6.95 | -0.82 | -10.56% | 0.06 | 25 | 198 | 0.68 | -0.37 | 0.02 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 115.00 | 7.55 | 7.80 | 7.68 | 7.51 | -0.19 | -2.47% | 0.07 | 97 | 946 | 0.68 | -0.38 | 0.02 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 116.00 | 8.05 | 8.30 | 8.18 | 8.05 | 0.00 | 0.00% | 0.07 | 37 | 61 | 0.68 | -0.40 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 117.00 | 8.55 | 8.80 | 8.68 | 8.45 | -0.20 | -2.32% | 0.07 | 17 | 67 | 0.68 | -0.42 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 118.00 | 9.05 | 9.30 | 9.18 | 9.15 | -0.15 | -1.62% | 0.08 | 38 | 28 | 0.68 | -0.43 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 119.00 | 9.60 | 9.85 | 9.73 | 9.56 | -0.24 | -2.45% | 0.08 | 25 | 337 | 0.68 | -0.45 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 120.00 | 10.15 | 10.40 | 10.28 | 9.98 | +0.02 | +0.21% | 0.09 | 116 | 56 | 0.69 | -0.46 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 121.00 | 10.75 | 10.95 | 10.85 | 10.85 | +0.15 | +1.41% | 0.09 | 27 | 18 | 0.69 | -0.48 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 122.00 | 11.30 | 11.55 | 11.43 | 10.40 | -2.15 | -17.14% | 0.09 | 5 | 13 | 0.69 | -0.49 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 123.00 | 11.95 | 12.15 | 12.05 | 11.50 | -0.84 | -6.81% | 0.10 | 59 | 14 | 0.69 | -0.51 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 124.00 | 12.55 | 12.75 | 12.65 | 11.54 | -2.26 | -16.38% | 0.10 | 7 | 51 | 0.69 | -0.52 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 125.00 | 13.15 | 13.40 | 13.28 | 13.10 | -0.11 | -0.84% | 0.11 | 14 | 25 | 0.69 | -0.54 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 126.00 | 13.80 | 14.05 | 13.93 | 12.70 | -2.30 | -15.34% | 0.11 | 5 | 15 | 0.69 | -0.55 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 127.00 | 14.50 | 14.70 | 14.60 | 12.77 | -4.23 | -24.89% | 0.11 | 2 | 9 | 0.69 | -0.57 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 128.00 | 15.15 | 15.35 | 15.25 | 12.71 | -4.29 | -25.24% | 0.12 | 3 | 136 | 0.69 | -0.58 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 129.00 | 15.80 | 16.05 | 15.93 | 13.10 | % | 0.12 | 1 | 0 | 0.69 | -0.59 | 0.02 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 130.00 | 16.50 | 16.75 | 16.63 | 13.50 | -3.46 | -20.41% | 0.13 | 1 | 154 | 0.70 | -0.61 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 131.00 | 17.25 | 17.45 | 17.35 | 16.75 | % | 0.13 | 4 | 0 | 0.70 | -0.62 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 132.00 | 17.95 | 18.20 | 18.08 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.70 | -0.63 | 0.01 | -0.14 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 133.00 | 18.70 | 18.95 | 18.83 | % | 0.14 | 0 | 0 | 0.70 | -0.65 | 0.01 | -0.14 | 10/2/2026 4:00:03 PM EST | |||
| 134.00 | 19.45 | 19.70 | 19.58 | % | 0.15 | 0 | 0 | 0.70 | -0.66 | 0.01 | -0.14 | 10/2/2026 4:00:03 PM EST | |||
| 135.00 | 20.20 | 20.45 | 20.33 | 20.10 | -1.35 | -6.30% | 0.15 | 8 | 4 | 0.70 | -0.67 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 136.00 | 20.95 | 21.20 | 21.08 | % | 0.15 | 0 | 0 | 0.70 | -0.68 | 0.01 | -0.14 | 10/2/2026 4:00:03 PM EST | |||
| 137.00 | 21.75 | 22.00 | 21.88 | 19.60 | % | 0.16 | 1 | 0 | 0.70 | -0.69 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 138.00 | 22.55 | 22.80 | 22.68 | % | 0.16 | 0 | 0 | 0.70 | -0.70 | 0.01 | -0.13 | 10/2/2026 4:00:03 PM EST | |||
| 139.00 | 23.35 | 23.60 | 23.48 | % | 0.17 | 0 | 0 | 0.71 | -0.71 | 0.01 | -0.13 | 10/2/2026 4:00:03 PM EST | |||
| 140.00 | 24.15 | 24.40 | 24.28 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | -0.72 | 0.01 | -0.13 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 141.00 | 24.95 | 25.20 | 25.08 | 29.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | -0.73 | 0.01 | -0.13 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 142.00 | 25.80 | 26.05 | 25.93 | % | 0.18 | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.12 | 10/2/2026 4:00:03 PM EST | |||
| 143.00 | 26.60 | 26.90 | 26.75 | 26.00 | % | 0.19 | 6 | 0 | 0.71 | -0.75 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 144.00 | 27.45 | 27.70 | 27.58 | % | 0.19 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.12 | 10/2/2026 4:00:03 PM EST | |||
| 145.00 | 28.30 | 28.55 | 28.43 | 27.90 | % | 0.20 | 3 | 0 | 0.71 | -0.77 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 146.00 | 29.15 | 29.45 | 29.30 | 29.35 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.72 | -0.78 | 0.01 | -0.12 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 147.00 | 30.00 | 30.30 | 30.15 | 29.65 | -4.95 | -14.31% | 0.21 | 2 | 1 | 0.72 | -0.79 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 148.00 | 30.90 | 31.15 | 31.03 | 34.49 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.72 | -0.80 | 0.01 | -0.11 | 9/29/2026 | 10/2/2026 4:00:03 PM EST |
| 149.00 | 31.75 | 32.05 | 31.90 | % | 0.21 | 0 | 0 | 0.72 | -0.80 | 0.01 | -0.11 | 10/2/2026 4:00:03 PM EST | |||
| 150.00 | 32.65 | 32.90 | 32.78 | 29.65 | -3.26 | -9.91% | 0.22 | 1 | 8 | 0.72 | -0.81 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 155.00 | 37.15 | 37.40 | 37.28 | % | 0.24 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.10 | 10/2/2026 4:00:03 PM EST | |||
| 160.00 | 41.75 | 42.00 | 41.88 | 37.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.74 | -0.87 | 0.01 | -0.08 | 9/25/2026 | 10/2/2026 4:00:03 PM EST |
| 165.00 | 46.40 | 46.70 | 46.55 | % | 0.28 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.07 | 10/2/2026 4:00:03 PM EST | |||
| 170.00 | 51.20 | 51.45 | 51.33 | 50.65 | -1.00 | -1.94% | 0.30 | 3 | 3 | 0.75 | -0.91 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 175.00 | 56.00 | 56.25 | 56.13 | % | 0.32 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.06 | 10/2/2026 4:00:03 PM EST | |||
| 180.00 | 60.85 | 61.10 | 60.98 | 56.35 | -3.70 | -6.17% | 0.34 | 30 | 1 | 0.76 | -0.94 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 185.00 | 65.75 | 66.00 | 65.88 | 66.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.77 | -0.95 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 190.00 | 70.70 | 70.95 | 70.83 | % | 0.37 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 195.00 | 74.60 | 76.95 | 75.78 | 74.35 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.85 | -0.97 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 200.00 | 79.65 | 81.90 | 80.78 | 81.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.86 | -0.97 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |