Options Chain for INTEL CORP COM (INTC) - $104.03 as of 9/9/2026 7:42:41 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 | 98.30 | 101.40 | 99.85 | 86.72 | 0.00 | 0.00% | 19.97 | 0 | 262 | 3.31 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 3:59:53 PM EST |
| 10.00 | 93.55 | 96.45 | 95.00 | 84.83 | 0.00 | 0.00% | 9.50 | 0 | 433 | 2.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 13.00 | 90.40 | 93.50 | 91.95 | 75.00 | 0.00 | 0.00% | 7.07 | 0 | 364 | 2.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 3:59:53 PM EST |
| 15.00 | 88.65 | 91.00 | 89.83 | 88.50 | +8.50 | +10.63% | 5.99 | 1 | 906 | 2.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 18.00 | 85.70 | 88.05 | 86.88 | 70.05 | 0.00 | 0.00% | 4.83 | 0 | 3,433 | 1.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 3:59:53 PM EST |
| 20.00 | 83.75 | 86.05 | 84.90 | 76.00 | 0.00 | 0.00% | 4.25 | 0 | 7,848 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 23.00 | 80.05 | 83.10 | 81.58 | 78.85 | +6.55 | +9.06% | 3.55 | 10 | 6,595 | 1.53 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 25.00 | 78.80 | 81.10 | 79.95 | 80.35 | +15.20 | +23.34% | 3.20 | 44 | 9,490 | 1.49 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 28.00 | 75.10 | 78.75 | 76.93 | 78.12 | +14.12 | +22.07% | 2.75 | 10 | 6,827 | 1.36 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 30.00 | 74.55 | 75.90 | 75.23 | 75.35 | +9.78 | +14.92% | 2.51 | 18 | 11,381 | 1.30 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 33.00 | 71.60 | 73.00 | 72.30 | 72.49 | +11.99 | +19.82% | 2.19 | 2 | 9,181 | 1.21 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 35.00 | 69.65 | 70.40 | 70.03 | 71.00 | +10.92 | +18.18% | 2.00 | 75 | 12,771 | 1.10 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 38.00 | 66.70 | 68.20 | 67.45 | 67.64 | +9.74 | +16.83% | 1.78 | 3 | 3,402 | 1.11 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 40.00 | 64.80 | 66.20 | 65.50 | 65.00 | +9.50 | +17.12% | 1.64 | 129 | 28,272 | 0.99 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 43.00 | 61.20 | 63.25 | 62.23 | 59.15 | +9.15 | +18.30% | 1.45 | 18 | 6,845 | 0.98 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 45.00 | 59.90 | 61.40 | 60.65 | 60.82 | +10.37 | +20.56% | 1.35 | 46 | 12,322 | 0.96 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 47.00 | 57.35 | 59.50 | 58.43 | 59.22 | +10.47 | +21.48% | 1.24 | 1 | 6,141 | 0.92 | 0.98 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 50.00 | 55.20 | 56.50 | 55.85 | 56.01 | +9.26 | +19.81% | 1.12 | 61 | 39,197 | 0.71 | 0.98 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 52.50 | 52.05 | 53.90 | 52.98 | 52.16 | +15.79 | +43.42% | 1.01 | 108 | 2,587 | 0.72 | 0.97 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 55.00 | 50.40 | 51.00 | 50.70 | 50.05 | +8.02 | +19.09% | 0.92 | 3 | 32,569 | 0.72 | 0.97 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 57.50 | 48.05 | 49.15 | 48.60 | 50.00 | +10.97 | +28.11% | 0.85 | 109 | 676 | 0.70 | 0.96 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 60.00 | 45.75 | 47.00 | 46.38 | 46.00 | +9.30 | +25.35% | 0.77 | 39 | 22,543 | 0.69 | 0.95 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 62.50 | 43.45 | 44.75 | 44.10 | 43.93 | +9.51 | +27.63% | 0.71 | 20 | 839 | 0.69 | 0.94 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 65.00 | 41.30 | 41.90 | 41.60 | 42.55 | +10.27 | +31.82% | 0.64 | 49 | 7,895 | 0.69 | 0.93 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 67.50 | 39.05 | 39.70 | 39.38 | 40.35 | +9.35 | +30.17% | 0.58 | 18 | 889 | 0.68 | 0.92 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 70.00 | 36.95 | 37.60 | 37.28 | 37.10 | +7.75 | +26.41% | 0.53 | 124 | 49,790 | 0.68 | 0.90 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 72.50 | 34.90 | 35.55 | 35.23 | 36.52 | +10.37 | +39.66% | 0.49 | 5 | 146 | 0.68 | 0.89 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 75.00 | 32.90 | 33.55 | 33.23 | 33.77 | +9.02 | +36.45% | 0.44 | 91 | 2,761 | 0.68 | 0.87 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 77.50 | 30.95 | 31.65 | 31.30 | 30.40 | +9.90 | +48.30% | 0.40 | 16 | 237 | 0.68 | 0.85 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 80.00 | 29.15 | 29.75 | 29.45 | 30.07 | +8.72 | +40.85% | 0.37 | 261 | 11,475 | 0.67 | 0.83 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 82.50 | 27.35 | 28.00 | 27.68 | 27.75 | +7.85 | +39.45% | 0.34 | 17 | 78 | 0.67 | 0.81 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 85.00 | 25.70 | 26.30 | 26.00 | 26.86 | +8.11 | +43.26% | 0.31 | 260 | 3,823 | 0.68 | 0.79 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 87.50 | 24.10 | 24.65 | 24.38 | 24.77 | +7.62 | +44.44% | 0.28 | 27 | 1,471 | 0.68 | 0.76 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 90.00 | 22.60 | 23.10 | 22.85 | 22.85 | +6.40 | +38.91% | 0.25 | 444 | 3,626 | 0.68 | 0.74 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 92.50 | 21.10 | 21.65 | 21.38 | 21.79 | +6.49 | +42.42% | 0.23 | 86 | 600 | 0.68 | 0.71 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 95.00 | 19.90 | 20.30 | 20.10 | 20.00 | +5.92 | +42.05% | 0.21 | 378 | 5,265 | 0.68 | 0.69 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 97.50 | 18.50 | 19.00 | 18.75 | 19.00 | +5.90 | +45.04% | 0.19 | 63 | 606 | 0.68 | 0.66 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 100.00 | 17.45 | 17.80 | 17.63 | 17.58 | +5.43 | +44.70% | 0.18 | 1,374 | 11,853 | 0.68 | 0.63 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 105.00 | 15.25 | 15.55 | 15.40 | 15.80 | +5.50 | +53.40% | 0.15 | 737 | 3,247 | 0.69 | 0.58 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 110.00 | 13.35 | 13.65 | 13.50 | 13.50 | +4.65 | +52.55% | 0.12 | 2,291 | 9,733 | 0.69 | 0.53 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 115.00 | 11.70 | 11.95 | 11.83 | 11.70 | +4.02 | +52.35% | 0.10 | 863 | 6,101 | 0.70 | 0.48 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 120.00 | 10.25 | 10.50 | 10.38 | 10.30 | +3.65 | +54.89% | 0.09 | 3,952 | 9,305 | 0.71 | 0.44 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 125.00 | 9.00 | 9.25 | 9.13 | 9.10 | +3.48 | +61.93% | 0.07 | 5,702 | 5,620 | 0.71 | 0.40 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 130.00 | 7.90 | 8.20 | 8.05 | 8.05 | +3.10 | +62.63% | 0.06 | 5,055 | 8,073 | 0.72 | 0.36 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 135.00 | 6.95 | 7.25 | 7.10 | 7.23 | +3.16 | +77.65% | 0.05 | 761 | 7,732 | 0.73 | 0.33 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 140.00 | 6.20 | 6.40 | 6.30 | 6.30 | +2.55 | +68.00% | 0.04 | 2,999 | 4,429 | 0.73 | 0.30 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 145.00 | 5.45 | 5.70 | 5.58 | 5.70 | +2.57 | +82.11% | 0.04 | 103 | 1,763 | 0.74 | 0.27 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 150.00 | 4.80 | 5.05 | 4.93 | 4.89 | +2.04 | +71.58% | 0.03 | 664 | 6,814 | 0.74 | 0.25 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 155.00 | 4.25 | 4.70 | 4.48 | 4.53 | +2.18 | +92.77% | 0.03 | 110 | 1,494 | 0.75 | 0.22 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 160.00 | 3.85 | 4.05 | 3.95 | 3.94 | +1.94 | +97.00% | 0.02 | 450 | 5,638 | 0.76 | 0.20 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 165.00 | 3.40 | 3.80 | 3.60 | 3.49 | +1.70 | +94.98% | 0.02 | 66 | 1,395 | 0.76 | 0.18 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 170.00 | 3.10 | 3.25 | 3.18 | 3.15 | +1.75 | +125.00% | 0.02 | 205 | 2,324 | 0.77 | 0.17 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 175.00 | 2.75 | 2.94 | 2.85 | 2.84 | +1.39 | +95.87% | 0.02 | 213 | 3,480 | 0.78 | 0.15 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 180.00 | 2.45 | 2.78 | 2.62 | 2.45 | +1.10 | +81.49% | 0.01 | 534 | 4,124 | 0.78 | 0.14 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 185.00 | 2.20 | 2.41 | 2.31 | 2.30 | +1.14 | +98.28% | 0.01 | 58 | 2,165 | 0.79 | 0.13 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 190.00 | 1.99 | 2.20 | 2.10 | 2.17 | +1.12 | +106.67% | 0.01 | 93 | 2,556 | 0.79 | 0.12 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 195.00 | 1.74 | 2.05 | 1.90 | 1.93 | +1.02 | +112.09% | 0.01 | 28 | 6,166 | 0.80 | 0.11 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 200.00 | 1.68 | 1.79 | 1.74 | 1.76 | +0.90 | +104.66% | 0.01 | 127 | 2,522 | 0.81 | 0.10 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 210.00 | 1.39 | 1.53 | 1.46 | 1.45 | +0.75 | +107.15% | 0.01 | 1,698 | 4,624 | 0.82 | 0.08 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,771 | 1.99 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,569 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,774 | 1.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15,951 | 1.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,790 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32,361 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.14 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,634 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18,776 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:53 PM EST |
| 28.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20,546 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 30.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 18,353 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 6 | 18,505 | 0.92 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 35.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 12 | 23,724 | 0.91 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 38.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 15 | 15,098 | 0.85 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 40.00 | 0.11 | 0.18 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 16 | 19,279 | 0.85 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 43.00 | 0.11 | 0.24 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 16 | 11,721 | 0.83 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 45.00 | 0.21 | 0.27 | 0.24 | 0.21 | -0.04 | -16.00% | 0.01 | 18 | 8,396 | 0.82 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 47.00 | 0.23 | 0.37 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6,824 | 0.80 | -0.02 | 0.00 | -0.01 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 50.00 | 0.34 | 0.45 | 0.40 | 0.39 | -0.10 | -20.41% | 0.01 | 35 | 9,682 | 0.78 | -0.02 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 52.50 | 0.37 | 0.50 | 0.44 | 0.44 | -0.07 | -13.73% | 0.01 | 212 | 4,077 | 0.76 | -0.03 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 55.00 | 0.54 | 0.63 | 0.59 | 0.53 | -0.19 | -26.39% | 0.01 | 308 | 5,032 | 0.75 | -0.03 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 57.50 | 0.66 | 0.80 | 0.73 | 0.69 | -0.16 | -18.83% | 0.01 | 18 | 2,525 | 0.74 | -0.04 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 60.00 | 0.80 | 0.97 | 0.89 | 0.88 | -0.23 | -20.73% | 0.01 | 1,172 | 14,678 | 0.73 | -0.05 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 62.50 | 0.96 | 1.12 | 1.04 | 0.99 | -0.40 | -28.78% | 0.02 | 17 | 3,449 | 0.71 | -0.06 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 65.00 | 1.24 | 1.44 | 1.34 | 1.34 | -0.34 | -20.24% | 0.02 | 505 | 10,265 | 0.71 | -0.07 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 67.50 | 1.50 | 1.83 | 1.67 | 1.62 | -0.50 | -23.59% | 0.02 | 121 | 2,955 | 0.70 | -0.08 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 70.00 | 1.85 | 2.05 | 1.95 | 2.01 | -0.57 | -22.10% | 0.03 | 2,802 | 27,950 | 0.70 | -0.10 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 72.50 | 2.35 | 2.47 | 2.41 | 2.39 | -0.86 | -26.47% | 0.03 | 117 | 3,062 | 0.69 | -0.11 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 75.00 | 2.80 | 2.94 | 2.87 | 2.80 | -0.90 | -24.33% | 0.04 | 991 | 17,006 | 0.69 | -0.13 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 77.50 | 3.35 | 3.50 | 3.43 | 3.45 | -1.30 | -27.37% | 0.04 | 92 | 1,940 | 0.69 | -0.15 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 80.00 | 3.95 | 4.20 | 4.08 | 4.08 | -1.29 | -24.03% | 0.05 | 891 | 16,499 | 0.68 | -0.17 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 82.50 | 4.70 | 4.90 | 4.80 | 4.65 | -1.71 | -26.89% | 0.06 | 102 | 3,722 | 0.68 | -0.19 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 85.00 | 5.30 | 5.70 | 5.50 | 5.57 | -1.70 | -23.39% | 0.06 | 699 | 9,883 | 0.68 | -0.21 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 87.50 | 6.30 | 6.55 | 6.43 | 6.20 | -2.45 | -28.33% | 0.07 | 225 | 1,907 | 0.68 | -0.24 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 90.00 | 7.25 | 7.50 | 7.38 | 7.44 | -2.26 | -23.30% | 0.08 | 1,351 | 13,340 | 0.68 | -0.26 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 92.50 | 8.30 | 8.55 | 8.43 | 8.42 | -2.48 | -22.76% | 0.09 | 128 | 1,676 | 0.68 | -0.29 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 95.00 | 9.40 | 9.70 | 9.55 | 9.58 | -2.82 | -22.75% | 0.10 | 956 | 7,112 | 0.69 | -0.31 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 97.50 | 10.60 | 10.90 | 10.75 | 10.70 | -3.30 | -23.58% | 0.11 | 82 | 1,832 | 0.69 | -0.34 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 100.00 | 11.85 | 12.15 | 12.00 | 11.96 | -3.34 | -21.83% | 0.12 | 807 | 9,579 | 0.69 | -0.37 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 105.00 | 14.30 | 14.95 | 14.63 | 14.73 | -3.66 | -19.91% | 0.14 | 140 | 2,492 | 0.69 | -0.42 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 110.00 | 17.65 | 18.00 | 17.83 | 17.65 | -4.25 | -19.41% | 0.16 | 135 | 3,855 | 0.70 | -0.47 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 115.00 | 20.40 | 21.30 | 20.85 | 21.20 | -4.50 | -17.51% | 0.18 | 57 | 1,747 | 0.70 | -0.52 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 120.00 | 24.50 | 24.85 | 24.68 | 24.25 | -5.18 | -17.61% | 0.21 | 127 | 4,095 | 0.71 | -0.56 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 125.00 | 28.15 | 28.60 | 28.38 | 27.35 | -7.40 | -21.30% | 0.23 | 10 | 1,111 | 0.72 | -0.60 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 130.00 | 32.10 | 32.70 | 32.40 | 31.50 | -6.30 | -16.67% | 0.25 | 3 | 1,151 | 0.73 | -0.64 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 135.00 | 35.70 | 36.80 | 36.25 | 36.60 | -6.60 | -15.28% | 0.27 | 4 | 547 | 0.74 | -0.67 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 140.00 | 39.80 | 41.00 | 40.40 | 39.65 | -6.55 | -14.18% | 0.29 | 3 | 454 | 0.74 | -0.70 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 145.00 | 44.10 | 45.30 | 44.70 | 43.90 | -7.25 | -14.18% | 0.31 | 3 | 217 | 0.75 | -0.73 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 150.00 | 48.45 | 49.65 | 49.05 | 50.65 | -11.15 | -18.05% | 0.33 | 1 | 325 | 0.76 | -0.75 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 155.00 | 52.90 | 54.15 | 53.53 | 69.35 | 0.00 | 0.00% | 0.35 | 0 | 96 | 0.76 | -0.78 | 0.01 | -0.06 | 7/17/2026 | 9/8/2026 3:59:53 PM EST |
| 160.00 | 57.40 | 58.65 | 58.03 | 60.21 | -2.06 | -3.31% | 0.36 | 1 | 176 | 0.77 | -0.80 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 165.00 | 62.00 | 63.25 | 62.63 | 66.82 | 0.00 | 0.00% | 0.38 | 0 | 93 | 0.78 | -0.82 | 0.01 | -0.06 | 8/12/2026 | 9/8/2026 3:59:53 PM EST |
| 170.00 | 66.50 | 68.60 | 67.55 | 67.73 | 0.00 | 0.00% | 0.40 | 0 | 81 | 0.78 | -0.83 | 0.01 | -0.05 | 8/13/2026 | 9/8/2026 3:59:53 PM EST |
| 175.00 | 71.30 | 72.60 | 71.95 | 80.00 | 0.00 | 0.00% | 0.41 | 0 | 92 | 0.79 | -0.85 | 0.01 | -0.05 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 180.00 | 76.05 | 77.80 | 76.93 | 84.80 | 0.00 | 0.00% | 0.43 | 0 | 271 | 0.79 | -0.86 | 0.01 | -0.05 | 9/4/2026 | 9/8/2026 3:59:53 PM EST |
| 185.00 | 81.35 | 82.10 | 81.73 | 97.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.80 | -0.87 | 0.00 | -0.05 | 7/17/2026 | 9/8/2026 3:59:53 PM EST |
| 190.00 | 85.60 | 87.40 | 86.50 | 100.76 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.80 | -0.88 | 0.00 | -0.04 | 8/3/2026 | 9/8/2026 3:59:53 PM EST |
| 195.00 | 90.30 | 92.25 | 91.28 | 90.75 | -8.10 | -8.20% | 0.47 | 5 | 0 | 0.81 | -0.89 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:53 PM EST |
| 200.00 | 95.25 | 97.10 | 96.18 | 106.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.81 | -0.90 | 0.00 | -0.04 | 7/16/2026 | 9/8/2026 3:59:53 PM EST |
| 210.00 | 104.95 | 106.85 | 105.90 | 106.57 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.87 | -0.92 | 0.00 | -0.03 | 7/8/2026 | 9/8/2026 3:59:53 PM EST |