Options Chain for INTEL CORP COM (INTC) - $124.24 as of 9/23/2026 9:10:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 70.10 | 70.30 | 70.20 | 70.80 | -0.90 | -1.26% | 1.40 | 2 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 55.00 | 65.10 | 65.25 | 65.18 | 66.00 | 0.00 | 0.00% | 1.19 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 60.00 | 60.10 | 60.25 | 60.18 | 61.40 | 0.00 | 0.00% | 1.00 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 10:59:07 AM EST |
| 65.00 | 55.10 | 55.30 | 55.20 | 57.55 | 0.00 | 0.00% | 0.85 | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 70.00 | 50.10 | 50.30 | 50.20 | 51.75 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 75.00 | 45.10 | 45.30 | 45.20 | 47.65 | 0.00 | 0.00% | 0.60 | 0 | 27 | 1.93 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 80.00 | 40.10 | 40.30 | 40.20 | 41.35 | -0.05 | -0.13% | 0.50 | 1 | 22 | 1.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 83.00 | 37.10 | 37.30 | 37.20 | 38.85 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 84.00 | 36.10 | 36.30 | 36.20 | 37.95 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 85.00 | 35.10 | 35.30 | 35.20 | 35.35 | -1.05 | -2.89% | 0.41 | 10 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 86.00 | 34.15 | 34.30 | 34.23 | 35.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 87.00 | 33.10 | 33.30 | 33.20 | 33.60 | -1.45 | -4.14% | 0.38 | 2 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 88.00 | 32.15 | 32.30 | 32.23 | 33.75 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 89.00 | 31.15 | 31.30 | 31.23 | 31.95 | -1.50 | -4.49% | 0.35 | 8 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 90.00 | 30.15 | 30.30 | 30.23 | 31.47 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 91.00 | 29.15 | 29.30 | 29.23 | 29.30 | -1.70 | -5.49% | 0.32 | 1 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 92.00 | 28.15 | 28.30 | 28.23 | 29.65 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 93.00 | 27.15 | 27.30 | 27.23 | 24.60 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 10:59:07 AM EST |
| 94.00 | 26.15 | 26.35 | 26.25 | 30.32 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.15 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 10:59:07 AM EST |
| 95.00 | 25.15 | 25.35 | 25.25 | 26.83 | 0.00 | 0.00% | 0.27 | 0 | 58 | 1.11 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 96.00 | 24.15 | 24.35 | 24.25 | 23.30 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.06 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 10:59:07 AM EST |
| 97.00 | 23.15 | 23.35 | 23.25 | 24.57 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.02 | 0.99 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 10:59:07 AM EST |
| 98.00 | 22.20 | 22.35 | 22.28 | 23.80 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.98 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 99.00 | 21.15 | 21.35 | 21.25 | 22.31 | -0.49 | -2.15% | 0.21 | 1 | 12 | 0.94 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 100.00 | 20.15 | 20.35 | 20.25 | 22.89 | 0.00 | 0.00% | 0.20 | 0 | 208 | 0.90 | 0.99 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 101.00 | 19.20 | 19.35 | 19.28 | 20.10 | +0.42 | +2.14% | 0.19 | 5 | 31 | 0.90 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 102.00 | 18.20 | 18.35 | 18.28 | 17.83 | -2.07 | -10.41% | 0.18 | 2 | 48 | 0.71 | 0.98 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 103.00 | 17.20 | 17.40 | 17.30 | 18.14 | -1.70 | -8.57% | 0.17 | 3 | 89 | 0.68 | 0.98 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 104.00 | 16.20 | 16.40 | 16.30 | 17.05 | +1.20 | +7.58% | 0.16 | 2 | 68 | 0.65 | 0.97 | 0.01 | -0.07 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 105.00 | 15.25 | 15.40 | 15.33 | 16.45 | -1.50 | -8.36% | 0.15 | 19 | 162 | 0.67 | 0.96 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 106.00 | 14.25 | 14.45 | 14.35 | 18.28 | 0.00 | 0.00% | 0.14 | 0 | 135 | 0.64 | 0.96 | 0.01 | -0.09 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 107.00 | 13.30 | 13.45 | 13.38 | 15.24 | +0.31 | +2.08% | 0.13 | 1 | 38 | 0.64 | 0.95 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 108.00 | 12.35 | 12.50 | 12.43 | 12.35 | -1.20 | -8.86% | 0.12 | 6 | 56 | 0.63 | 0.94 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 109.00 | 11.40 | 11.60 | 11.50 | 11.55 | -2.95 | -20.35% | 0.11 | 3 | 113 | 0.61 | 0.92 | 0.02 | -0.13 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 110.00 | 10.50 | 10.65 | 10.58 | 10.53 | -3.86 | -26.83% | 0.10 | 291 | 881 | 0.59 | 0.91 | 0.02 | -0.15 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 111.00 | 9.55 | 9.75 | 9.65 | 9.55 | -2.15 | -18.38% | 0.09 | 5 | 90 | 0.59 | 0.89 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 112.00 | 8.70 | 8.90 | 8.80 | 8.75 | -2.80 | -24.25% | 0.08 | 3 | 96 | 0.58 | 0.87 | 0.03 | -0.18 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 113.00 | 7.85 | 8.05 | 7.95 | 9.20 | -2.50 | -21.37% | 0.07 | 30 | 152 | 0.57 | 0.84 | 0.03 | -0.20 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 114.00 | 7.05 | 7.20 | 7.13 | 7.00 | -2.65 | -27.47% | 0.06 | 2 | 28 | 0.58 | 0.81 | 0.03 | -0.22 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 115.00 | 6.25 | 6.45 | 6.35 | 6.61 | -2.83 | -29.98% | 0.06 | 24 | 210 | 0.57 | 0.78 | 0.04 | -0.24 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 116.00 | 5.55 | 5.70 | 5.63 | 6.45 | -1.30 | -16.78% | 0.05 | 30 | 77 | 0.56 | 0.74 | 0.04 | -0.26 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 117.00 | 4.85 | 5.05 | 4.95 | 5.70 | -1.65 | -22.45% | 0.04 | 25 | 124 | 0.56 | 0.69 | 0.04 | -0.28 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 118.00 | 4.25 | 4.40 | 4.33 | 4.75 | -2.80 | -37.09% | 0.04 | 22 | 169 | 0.56 | 0.65 | 0.05 | -0.29 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 119.00 | 3.65 | 3.85 | 3.75 | 3.85 | -2.30 | -37.40% | 0.03 | 70 | 149 | 0.56 | 0.60 | 0.05 | -0.31 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 120.00 | 3.15 | 3.30 | 3.23 | 3.25 | -2.70 | -45.38% | 0.03 | 399 | 488 | 0.56 | 0.55 | 0.05 | -0.31 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 121.00 | 2.71 | 2.82 | 2.77 | 2.74 | -2.74 | -50.00% | 0.02 | 438 | 119 | 0.57 | 0.50 | 0.05 | -0.32 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 122.00 | 2.31 | 2.39 | 2.35 | 2.33 | -2.47 | -51.46% | 0.02 | 240 | 325 | 0.57 | 0.45 | 0.05 | -0.32 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 123.00 | 1.94 | 2.03 | 1.99 | 1.92 | -2.48 | -56.37% | 0.02 | 274 | 234 | 0.57 | 0.41 | 0.05 | -0.31 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 124.00 | 1.64 | 1.71 | 1.68 | 1.67 | -2.23 | -57.18% | 0.01 | 206 | 234 | 0.57 | 0.36 | 0.05 | -0.30 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 125.00 | 1.37 | 1.44 | 1.41 | 1.37 | -2.08 | -60.29% | 0.01 | 548 | 1,593 | 0.58 | 0.32 | 0.04 | -0.29 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 126.00 | 1.14 | 1.21 | 1.18 | 1.17 | -1.88 | -61.64% | 0.01 | 372 | 56 | 0.58 | 0.28 | 0.04 | -0.28 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 127.00 | 0.95 | 1.01 | 0.98 | 0.95 | -1.75 | -64.82% | 0.01 | 222 | 471 | 0.59 | 0.25 | 0.04 | -0.26 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 128.00 | 0.79 | 0.85 | 0.82 | 1.03 | % | 0.01 | 39 | 0 | 0.59 | 0.21 | 0.03 | -0.24 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 129.00 | 0.65 | 0.72 | 0.69 | 0.83 | % | 0.01 | 47 | 0 | 0.60 | 0.19 | 0.03 | -0.22 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 130.00 | 0.54 | 0.59 | 0.57 | 0.60 | -1.21 | -66.86% | 0.00 | 906 | 955 | 0.60 | 0.16 | 0.03 | -0.21 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 131.00 | 0.46 | 0.47 | 0.47 | 0.50 | % | 0.00 | 11 | 0 | 0.61 | 0.14 | 0.03 | -0.19 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 132.00 | 0.38 | 0.39 | 0.39 | 0.50 | % | 0.00 | 3 | 0 | 0.62 | 0.12 | 0.02 | -0.17 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 133.00 | 0.31 | 0.36 | 0.34 | 0.43 | % | 0.00 | 3 | 0 | 0.62 | 0.10 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 134.00 | 0.26 | 0.31 | 0.29 | 0.34 | % | 0.00 | 5 | 0 | 0.63 | 0.09 | 0.02 | -0.14 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 135.00 | 0.22 | 0.26 | 0.24 | 0.30 | -0.63 | -67.75% | 0.00 | 86 | 1,073 | 0.64 | 0.08 | 0.02 | -0.13 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 136.00 | 0.18 | 0.23 | 0.21 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.12 | 9/23/2026 10:59:07 AM EST | |||
| 137.00 | 0.14 | 0.22 | 0.18 | 0.24 | % | 0.00 | 2 | 0 | 0.65 | 0.06 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 138.00 | 0.13 | 0.19 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.09 | 9/23/2026 10:59:07 AM EST | |||
| 139.00 | 0.11 | 0.17 | 0.14 | 0.16 | % | 0.00 | 4 | 0 | 0.67 | 0.04 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 140.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.39 | -79.60% | 0.00 | 90 | 465 | 0.67 | 0.04 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 141.00 | 0.04 | 0.13 | 0.09 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.07 | 9/23/2026 10:59:07 AM EST | |||
| 142.00 | 0.03 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.06 | 9/23/2026 10:59:07 AM EST | |||
| 143.00 | 0.02 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.01 | -0.05 | 9/23/2026 10:59:07 AM EST | |||
| 145.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.20 | -76.93% | 0.00 | 54 | 388 | 0.71 | 0.02 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 150.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 41 | 311 | 0.77 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 13 | 9 | 0.82 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 180.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 10:59:07 AM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 10:59:07 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.46 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 83.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 84.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 837 | 1.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 87.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 88.00 | 0.01 | 0.06 | 0.04 | 0.03 | % | 0.00 | 5 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 89.00 | 0.01 | 0.06 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 10:59:07 AM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 90 | 1.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 91.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 92.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 10:59:07 AM EST |
| 93.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 94.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 95.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 340 | 0.84 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 96.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 24 | 0.82 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 97.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.79 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 98.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 31 | 0.78 | -0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 99.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 60 | 0.76 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 69 | 1,036 | 0.77 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 101.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 155 | 0.72 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 102.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.70 | -0.02 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 103.00 | 0.07 | 0.12 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 10 | 56 | 0.69 | -0.02 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 104.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 14 | 63 | 0.67 | -0.03 | 0.01 | -0.07 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 105.00 | 0.08 | 0.12 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 17 | 810 | 0.64 | -0.04 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 106.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 5 | 141 | 0.65 | -0.04 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 107.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 34 | 90 | 0.64 | -0.05 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 108.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.11 | -34.38% | 0.00 | 50 | 131 | 0.62 | -0.06 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 109.00 | 0.24 | 0.30 | 0.27 | 0.29 | -0.04 | -12.13% | 0.00 | 13 | 357 | 0.61 | -0.08 | 0.02 | -0.13 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 110.00 | 0.34 | 0.37 | 0.36 | 0.34 | +0.02 | +6.25% | 0.00 | 210 | 845 | 0.60 | -0.09 | 0.02 | -0.15 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 111.00 | 0.41 | 0.47 | 0.44 | 0.42 | +0.05 | +13.52% | 0.00 | 89 | 94 | 0.59 | -0.11 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 112.00 | 0.55 | 0.59 | 0.57 | 0.56 | +0.06 | +12.00% | 0.01 | 220 | 67 | 0.58 | -0.13 | 0.03 | -0.18 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 113.00 | 0.70 | 0.76 | 0.73 | 0.71 | +0.05 | +7.58% | 0.01 | 156 | 169 | 0.58 | -0.16 | 0.03 | -0.20 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 114.00 | 0.88 | 0.92 | 0.90 | 0.92 | +0.09 | +10.85% | 0.01 | 125 | 395 | 0.57 | -0.19 | 0.03 | -0.22 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 115.00 | 1.11 | 1.15 | 1.13 | 1.15 | +0.30 | +35.30% | 0.01 | 178 | 529 | 0.57 | -0.22 | 0.04 | -0.24 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 116.00 | 1.37 | 1.43 | 1.40 | 1.40 | +0.24 | +20.69% | 0.01 | 45 | 335 | 0.56 | -0.26 | 0.04 | -0.26 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 117.00 | 1.69 | 1.75 | 1.72 | 1.74 | +0.47 | +37.01% | 0.01 | 79 | 399 | 0.56 | -0.31 | 0.04 | -0.28 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 118.00 | 2.05 | 2.12 | 2.09 | 2.17 | +0.46 | +26.91% | 0.02 | 988 | 89 | 0.56 | -0.35 | 0.05 | -0.29 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 119.00 | 2.47 | 2.55 | 2.51 | 2.47 | +0.34 | +15.97% | 0.02 | 239 | 331 | 0.56 | -0.40 | 0.05 | -0.31 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 120.00 | 2.94 | 3.10 | 3.02 | 3.03 | +0.75 | +32.90% | 0.03 | 196 | 1,963 | 0.56 | -0.45 | 0.05 | -0.31 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 121.00 | 3.45 | 3.60 | 3.53 | 3.30 | +0.80 | +32.00% | 0.03 | 62 | 338 | 0.56 | -0.50 | 0.05 | -0.32 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 122.00 | 4.05 | 4.20 | 4.13 | 3.70 | +0.70 | +23.34% | 0.03 | 69 | 116 | 0.57 | -0.55 | 0.05 | -0.32 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 123.00 | 4.70 | 4.85 | 4.78 | 4.60 | +1.07 | +30.32% | 0.04 | 155 | 110 | 0.57 | -0.59 | 0.05 | -0.31 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 124.00 | 5.35 | 5.55 | 5.45 | 4.90 | +0.85 | +20.99% | 0.04 | 24 | 99 | 0.57 | -0.64 | 0.05 | -0.30 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 125.00 | 6.10 | 6.25 | 6.18 | 6.30 | +1.85 | +41.58% | 0.05 | 232 | 719 | 0.58 | -0.68 | 0.04 | -0.29 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 126.00 | 6.85 | 7.05 | 6.95 | 5.92 | +0.77 | +14.96% | 0.06 | 2 | 4 | 0.58 | -0.72 | 0.04 | -0.28 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 127.00 | 7.65 | 7.85 | 7.75 | 18.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.75 | 0.04 | -0.26 | 9/18/2026 | 9/23/2026 10:59:07 AM EST |
| 128.00 | 8.50 | 8.70 | 8.60 | 7.55 | % | 0.07 | 5 | 0 | 0.59 | -0.79 | 0.03 | -0.24 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 129.00 | 9.35 | 9.55 | 9.45 | 8.40 | % | 0.07 | 1 | 0 | 0.59 | -0.81 | 0.03 | -0.22 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 130.00 | 10.25 | 10.45 | 10.35 | 10.75 | +2.54 | +30.94% | 0.08 | 6 | 57 | 0.59 | -0.84 | 0.03 | -0.21 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 131.00 | 11.15 | 11.35 | 11.25 | % | 0.09 | 0 | 0 | 0.60 | -0.86 | 0.03 | -0.19 | 9/23/2026 10:59:07 AM EST | |||
| 132.00 | 12.10 | 12.25 | 12.18 | % | 0.09 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.17 | 9/23/2026 10:59:07 AM EST | |||
| 133.00 | 13.00 | 13.20 | 13.10 | 12.40 | % | 0.10 | 6 | 0 | 0.62 | -0.90 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 134.00 | 13.95 | 14.15 | 14.05 | % | 0.10 | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.14 | 9/23/2026 10:59:07 AM EST | |||
| 135.00 | 14.90 | 15.10 | 15.00 | 13.86 | -0.44 | -3.08% | 0.11 | 2 | 24 | 0.62 | -0.92 | 0.02 | -0.13 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 136.00 | 15.90 | 16.10 | 16.00 | % | 0.12 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.12 | 9/23/2026 10:59:07 AM EST | |||
| 137.00 | 16.85 | 17.05 | 16.95 | % | 0.12 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.10 | 9/23/2026 10:59:07 AM EST | |||
| 138.00 | 17.85 | 18.05 | 17.95 | % | 0.13 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.09 | 9/23/2026 10:59:07 AM EST | |||
| 139.00 | 18.80 | 19.00 | 18.90 | 19.27 | % | 0.14 | 7 | 0 | 0.74 | -0.96 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 140.00 | 19.80 | 20.00 | 19.90 | 18.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | -0.96 | 0.01 | -0.08 | 9/22/2026 | 9/23/2026 10:59:07 AM EST |
| 141.00 | 20.80 | 21.00 | 20.90 | % | 0.15 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.07 | 9/23/2026 10:59:07 AM EST | |||
| 142.00 | 21.80 | 22.00 | 21.90 | % | 0.15 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.06 | 9/23/2026 10:59:07 AM EST | |||
| 143.00 | 22.80 | 22.95 | 22.88 | % | 0.16 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.05 | 9/23/2026 10:59:07 AM EST | |||
| 145.00 | 24.80 | 24.95 | 24.88 | 24.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.82 | -0.98 | 0.00 | -0.04 | 9/21/2026 | 9/23/2026 10:59:07 AM EST |
| 150.00 | 29.75 | 29.95 | 29.85 | 30.53 | +2.33 | +8.27% | 0.20 | 4 | 15 | 0.89 | -0.99 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 10:59:07 AM EST |
| 155.00 | 34.75 | 34.95 | 34.85 | 34.10 | % | 0.22 | 8 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 10:59:07 AM EST | |
| 160.00 | 39.75 | 39.95 | 39.85 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 165.00 | 44.75 | 44.95 | 44.85 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 170.00 | 49.75 | 49.95 | 49.85 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 175.00 | 54.75 | 54.95 | 54.85 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST | |||
| 180.00 | 59.75 | 59.95 | 59.85 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 10:59:07 AM EST |