Options Chain for INTEL CORP COM (INTC) - $94.13 as of 10/28/2026 7:39:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 88.40 | 92.30 | 90.35 | 86.45 | 0.00 | 0.00% | 18.07 | 0 | 298 | 6.15 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 83.40 | 87.35 | 85.38 | 81.58 | 0.00 | 0.00% | 8.54 | 0 | 422 | 4.33 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 13.00 | 80.45 | 84.35 | 82.40 | 98.46 | 0.00 | 0.00% | 6.34 | 0 | 363 | 3.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 78.45 | 82.35 | 80.40 | 79.15 | 0.00 | 0.00% | 5.36 | 0 | 902 | 3.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 18.00 | 75.50 | 79.40 | 77.45 | 70.02 | 0.00 | 0.00% | 4.30 | 0 | 3,423 | 3.12 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 73.50 | 77.40 | 75.45 | 74.00 | 0.00 | 0.00% | 3.77 | 0 | 7,731 | 2.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 23.00 | 70.50 | 74.45 | 72.48 | 69.95 | 0.00 | 0.00% | 3.15 | 0 | 6,536 | 2.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 25.00 | 68.55 | 72.45 | 70.50 | 68.20 | 0.00 | 0.00% | 2.82 | 0 | 9,247 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 28.00 | 65.55 | 69.45 | 67.50 | 59.78 | 0.00 | 0.00% | 2.41 | 0 | 6,819 | 2.29 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 30.00 | 63.55 | 67.50 | 65.53 | 64.03 | 0.00 | 0.00% | 2.18 | 0 | 11,280 | 2.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 33.00 | 60.60 | 64.50 | 62.55 | 60.15 | 0.00 | 0.00% | 1.90 | 0 | 9,238 | 2.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 35.00 | 58.60 | 62.55 | 60.58 | 58.50 | 0.00 | 0.00% | 1.73 | 0 | 12,336 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 38.00 | 55.65 | 59.55 | 57.60 | 53.82 | 0.00 | 0.00% | 1.52 | 0 | 3,431 | 1.76 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 40.00 | 53.65 | 57.60 | 55.63 | 52.18 | 0.00 | 0.00% | 1.39 | 0 | 27,861 | 1.27 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 43.00 | 50.70 | 54.60 | 52.65 | 43.80 | 0.00 | 0.00% | 1.22 | 0 | 6,817 | 1.13 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 45.00 | 48.70 | 52.65 | 50.68 | 46.87 | 0.00 | 0.00% | 1.13 | 0 | 12,107 | 1.09 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 47.00 | 46.75 | 50.65 | 48.70 | 40.91 | 0.00 | 0.00% | 1.04 | 0 | 6,035 | 1.08 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 50.00 | 43.75 | 47.70 | 45.73 | 44.18 | 0.00 | 0.00% | 0.91 | 0 | 38,631 | 1.00 | 0.99 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 52.50 | 41.30 | 45.25 | 43.28 | 40.80 | 0.00 | 0.00% | 0.82 | 0 | 2,639 | 0.91 | 0.99 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 55.00 | 38.85 | 42.80 | 40.83 | 39.67 | 0.00 | 0.00% | 0.74 | 0 | 32,311 | 0.86 | 0.99 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 57.50 | 36.40 | 40.35 | 38.38 | 29.47 | 0.00 | 0.00% | 0.67 | 0 | 669 | 0.83 | 0.98 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 60.00 | 34.40 | 37.90 | 36.15 | 34.82 | 0.00 | 0.00% | 0.60 | 0 | 22,076 | 0.78 | 0.97 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 62.50 | 31.60 | 35.50 | 33.55 | 24.60 | 0.00 | 0.00% | 0.54 | 0 | 914 | 0.74 | 0.96 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 65.00 | 29.20 | 33.15 | 31.18 | 27.35 | 0.00 | 0.00% | 0.48 | 0 | 7,706 | 0.71 | 0.95 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 67.50 | 26.90 | 30.80 | 28.85 | 24.50 | 0.00 | 0.00% | 0.43 | 0 | 919 | 0.69 | 0.93 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 70.00 | 25.00 | 28.55 | 26.78 | 25.64 | 0.00 | 0.00% | 0.38 | 0 | 49,405 | 0.63 | 0.92 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 72.50 | 22.40 | 26.30 | 24.35 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 174 | 0.58 | 0.89 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 75.00 | 20.70 | 24.05 | 22.38 | 20.75 | 0.00 | 0.00% | 0.30 | 0 | 2,853 | 0.59 | 0.87 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 77.50 | 18.60 | 22.15 | 20.38 | 17.33 | 0.00 | 0.00% | 0.26 | 0 | 273 | 0.60 | 0.83 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 80.00 | 16.65 | 20.00 | 18.33 | 17.10 | 0.00 | 0.00% | 0.23 | 0 | 11,679 | 0.61 | 0.80 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 82.50 | 15.80 | 17.30 | 16.55 | 14.65 | 0.00 | 0.00% | 0.20 | 0 | 255 | 0.61 | 0.76 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 85.00 | 14.10 | 15.60 | 14.85 | 13.49 | 0.00 | 0.00% | 0.17 | 0 | 4,639 | 0.61 | 0.72 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 87.50 | 12.50 | 14.00 | 13.25 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 1,691 | 0.61 | 0.67 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 90.00 | 11.05 | 12.55 | 11.80 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 7,845 | 0.61 | 0.63 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 92.50 | 9.70 | 11.20 | 10.45 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 1,801 | 0.61 | 0.58 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 95.00 | 8.80 | 9.45 | 9.13 | 8.39 | 0.00 | 0.00% | 0.10 | 0 | 8,974 | 0.62 | 0.53 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 97.50 | 7.70 | 8.35 | 8.03 | 7.29 | 0.00 | 0.00% | 0.08 | 0 | 2,337 | 0.61 | 0.49 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 100.00 | 6.80 | 7.25 | 7.03 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 22,629 | 0.62 | 0.45 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 105.00 | 5.15 | 5.70 | 5.43 | 4.89 | 0.00 | 0.00% | 0.05 | 0 | 7,807 | 0.62 | 0.36 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 110.00 | 3.90 | 4.50 | 4.20 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 16,155 | 0.63 | 0.30 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 115.00 | 2.90 | 3.50 | 3.20 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 17,225 | 0.64 | 0.24 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 120.00 | 2.25 | 2.75 | 2.50 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 22,383 | 0.65 | 0.19 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 125.00 | 1.69 | 2.28 | 1.99 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 17,505 | 0.66 | 0.15 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 130.00 | 1.30 | 1.69 | 1.50 | 1.32 | 0.00 | 0.00% | 0.01 | 4 | 18,674 | 0.67 | 0.12 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 135.00 | 0.99 | 1.46 | 1.23 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 9,902 | 0.68 | 0.10 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 140.00 | 0.76 | 1.09 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16,997 | 0.69 | 0.08 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 145.00 | 0.59 | 0.90 | 0.75 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 9,532 | 0.70 | 0.07 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 150.00 | 0.45 | 0.75 | 0.60 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 12,520 | 0.71 | 0.06 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 155.00 | 0.18 | 1.06 | 0.62 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4,446 | 0.73 | 0.05 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 160.00 | 0.15 | 0.63 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6,204 | 0.73 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 165.00 | 0.01 | 0.89 | 0.45 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3,160 | 0.75 | 0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 170.00 | 0.01 | 0.82 | 0.42 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4,474 | 0.76 | 0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.76 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,269 | 0.77 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 180.00 | 0.01 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10,021 | 0.78 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 0.79 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,078 | 0.80 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.46 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,794 | 0.80 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,944 | 0.83 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,547 | 0.80 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.92 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.04 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 3,772 | 2.69 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 12,240 | 2.16 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 6,736 | 3.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 15,950 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12,680 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 27,800 | 1.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16,424 | 1.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.78 | 0.39 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 18,786 | 1.38 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20,484 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16,598 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18,266 | 1.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22,588 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15,050 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22,029 | 0.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,994 | 0.85 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,355 | 0.88 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,585 | 0.84 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8,460 | 0.76 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,106 | 0.69 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,778 | 0.70 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.71 | 0.36 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,696 | 0.68 | -0.02 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 60.00 | 0.13 | 0.53 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12,728 | 0.67 | -0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.73 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3,215 | 0.65 | -0.04 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 65.00 | 0.30 | 0.74 | 0.52 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10,128 | 0.65 | -0.05 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 67.50 | 0.20 | 1.03 | 0.62 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3,168 | 0.64 | -0.07 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 70.00 | 0.62 | 0.96 | 0.79 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 22,675 | 0.63 | -0.08 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 72.50 | 0.60 | 1.56 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 6,007 | 0.62 | -0.11 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 75.00 | 1.26 | 1.76 | 1.51 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 19,377 | 0.61 | -0.13 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 77.50 | 1.51 | 2.26 | 1.89 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 4,865 | 0.61 | -0.17 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 80.00 | 2.24 | 2.63 | 2.44 | 2.73 | 0.00 | 0.00% | 0.03 | 10 | 29,497 | 0.61 | -0.20 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 82.50 | 2.83 | 3.35 | 3.09 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 10,599 | 0.61 | -0.24 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 85.00 | 3.65 | 4.15 | 3.90 | 4.32 | 0.00 | 0.00% | 0.05 | 0 | 15,684 | 0.61 | -0.28 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 87.50 | 4.55 | 5.05 | 4.80 | 5.28 | 0.00 | 0.00% | 0.05 | 0 | 5,476 | 0.61 | -0.33 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 90.00 | 5.55 | 6.25 | 5.90 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 11,247 | 0.61 | -0.37 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 92.50 | 6.70 | 7.25 | 6.98 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 4,714 | 0.61 | -0.42 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 95.00 | 7.95 | 8.55 | 8.25 | 9.09 | 0.00 | 0.00% | 0.09 | 0 | 12,245 | 0.61 | -0.47 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 97.50 | 9.35 | 10.20 | 9.78 | 10.55 | 0.00 | 0.00% | 0.10 | 0 | 4,584 | 0.61 | -0.51 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 100.00 | 10.85 | 11.55 | 11.20 | 12.33 | 0.00 | 0.00% | 0.11 | 10 | 16,012 | 0.61 | -0.55 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 105.00 | 13.65 | 15.25 | 14.45 | 15.69 | 0.00 | 0.00% | 0.14 | 0 | 6,618 | 0.62 | -0.64 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 110.00 | 17.90 | 18.65 | 18.28 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 20,559 | 0.62 | -0.70 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 115.00 | 21.45 | 22.95 | 22.20 | 23.40 | 0.00 | 0.00% | 0.19 | 0 | 6,451 | 0.64 | -0.76 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 120.00 | 24.65 | 28.25 | 26.45 | 28.16 | 0.00 | 0.00% | 0.22 | 0 | 5,616 | 0.66 | -0.81 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 125.00 | 29.10 | 32.70 | 30.90 | 32.60 | 0.00 | 0.00% | 0.25 | 0 | 1,515 | 0.66 | -0.85 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 130.00 | 33.85 | 37.20 | 35.53 | 37.20 | 0.00 | 0.00% | 0.27 | 0 | 1,522 | 0.67 | -0.88 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 135.00 | 38.45 | 41.95 | 40.20 | 41.87 | 0.00 | 0.00% | 0.30 | 0 | 551 | 0.68 | -0.90 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 140.00 | 43.20 | 46.75 | 44.98 | 47.05 | 0.00 | 0.00% | 0.32 | 0 | 494 | 0.68 | -0.92 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 145.00 | 48.05 | 52.00 | 50.03 | 54.50 | 0.00 | 0.00% | 0.35 | 0 | 225 | 0.84 | -0.93 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 150.00 | 52.95 | 56.90 | 54.93 | 64.34 | 0.00 | 0.00% | 0.37 | 0 | 355 | 0.87 | -0.94 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 155.00 | 57.90 | 61.80 | 59.85 | 60.85 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.90 | -0.95 | 0.00 | -0.02 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 160.00 | 62.85 | 66.75 | 64.80 | 74.95 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.94 | -0.96 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 165.00 | 67.80 | 71.70 | 69.75 | 71.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.97 | -0.97 | 0.00 | -0.02 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 170.00 | 72.80 | 76.70 | 74.75 | 76.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:52 PM EST |
| 175.00 | 77.75 | 81.70 | 79.73 | 69.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 3:59:52 PM EST |
| 180.00 | 82.75 | 86.70 | 84.73 | 86.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:52 PM EST |
| 185.00 | 87.75 | 91.70 | 89.73 | 79.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 3:59:52 PM EST |
| 190.00 | 92.75 | 96.70 | 94.73 | 87.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 3:59:52 PM EST |
| 195.00 | 97.75 | 101.70 | 99.73 | 101.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 200.00 | 102.75 | 106.70 | 104.73 | 90.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 9/17/2026 | 10/27/2026 3:59:52 PM EST |
| 210.00 | 112.75 | 116.65 | 114.70 | 110.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:52 PM EST |
| 220.00 | 122.75 | 126.70 | 124.73 | % | 0.57 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 230.00 | 132.75 | 136.70 | 134.73 | % | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 240.00 | 142.75 | 146.70 | 144.73 | 144.95 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:52 PM EST |