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 | 70.90 | 71.05 | 70.98 | 71.90 | 0.00 | 0.00% | 1.42 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 55.00 | 65.90 | 66.05 | 65.98 | 44.70 | 0.00 | 0.00% | 1.20 | 0 | 13 | 2.30 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 4:00:07 PM EST |
| 60.00 | 60.90 | 61.10 | 61.00 | 63.50 | +1.25 | +2.01% | 1.02 | 1 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 65.00 | 55.90 | 56.10 | 56.00 | 56.05 | -0.20 | -0.36% | 0.86 | 1 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 70.00 | 50.90 | 51.10 | 51.00 | 51.40 | 0.00 | 0.00% | 0.73 | 0 | 21 | 1.75 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 75.00 | 45.95 | 46.10 | 46.03 | 48.05 | 0.00 | 0.00% | 0.61 | 0 | 14 | 1.55 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 80.00 | 40.95 | 41.10 | 41.03 | 41.80 | 0.00 | 0.00% | 0.51 | 0 | 28 | 1.36 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 81.00 | 39.95 | 40.10 | 40.03 | 40.50 | 0.00 | 0.00% | 0.49 | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 82.00 | 38.95 | 39.10 | 39.03 | 40.25 | +0.50 | +1.26% | 0.48 | 2 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 83.00 | 37.95 | 38.10 | 38.03 | 39.25 | -0.55 | -1.39% | 0.46 | 2 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 84.00 | 36.95 | 37.10 | 37.03 | 37.80 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 85.00 | 35.95 | 36.10 | 36.03 | 36.70 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 86.00 | 34.95 | 35.10 | 35.03 | 35.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 87.00 | 33.95 | 34.10 | 34.03 | 34.35 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 88.00 | 32.95 | 33.15 | 33.05 | 34.60 | +0.90 | +2.68% | 0.38 | 1 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 89.00 | 31.95 | 32.15 | 32.05 | 32.60 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.12 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 90.00 | 30.95 | 31.15 | 31.05 | 31.45 | 0.00 | 0.00% | 0.35 | 0 | 17 | 1.09 | 0.99 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 91.00 | 29.95 | 30.15 | 30.05 | 32.10 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.05 | 0.99 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 92.00 | 29.00 | 29.15 | 29.08 | 31.60 | +6.90 | +27.94% | 0.32 | 1 | 3 | 1.02 | 0.99 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 93.00 | 28.00 | 28.15 | 28.08 | 31.79 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.98 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 94.00 | 27.00 | 27.15 | 27.08 | 17.35 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.95 | 0.99 | 0.00 | -0.04 | 9/17/2026 | 9/22/2026 4:00:07 PM EST |
| 95.00 | 26.00 | 26.15 | 26.08 | 26.54 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.92 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 96.00 | 25.00 | 25.20 | 25.10 | 27.10 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.94 | 0.98 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 97.00 | 24.00 | 24.20 | 24.10 | 27.10 | 0.00 | 0.00% | 0.25 | 0 | 39 | 0.77 | 0.98 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 98.00 | 23.05 | 23.20 | 23.13 | 23.70 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.75 | 0.98 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 99.00 | 22.05 | 22.20 | 22.13 | 23.23 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.72 | 0.97 | 0.00 | -0.07 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 100.00 | 21.05 | 21.25 | 21.15 | 21.20 | -2.32 | -9.87% | 0.21 | 1 | 230 | 0.71 | 0.97 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 101.00 | 20.10 | 20.25 | 20.18 | 20.52 | 0.00 | 0.00% | 0.20 | 0 | 82 | 0.72 | 0.97 | 0.01 | -0.08 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 102.00 | 19.10 | 19.30 | 19.20 | 19.80 | -0.25 | -1.25% | 0.19 | 24 | 113 | 0.69 | 0.96 | 0.01 | -0.09 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 103.00 | 18.15 | 18.30 | 18.23 | 18.62 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.71 | 0.96 | 0.01 | -0.09 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 104.00 | 17.20 | 17.35 | 17.28 | 17.69 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.69 | 0.95 | 0.01 | -0.10 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 105.00 | 16.25 | 16.40 | 16.33 | 18.21 | 0.00 | 0.00% | 0.16 | 0 | 142 | 0.67 | 0.94 | 0.01 | -0.11 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 106.00 | 15.30 | 15.50 | 15.40 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 83 | 0.67 | 0.94 | 0.01 | -0.11 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 107.00 | 14.40 | 14.55 | 14.48 | 17.26 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.66 | 0.93 | 0.01 | -0.12 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 108.00 | 13.50 | 13.90 | 13.70 | 15.42 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.67 | 0.92 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 109.00 | 12.60 | 13.00 | 12.80 | 13.21 | -0.82 | -5.85% | 0.12 | 3 | 56 | 0.66 | 0.91 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 110.00 | 11.75 | 12.15 | 11.95 | 12.13 | -2.40 | -16.52% | 0.11 | 3 | 881 | 0.65 | 0.90 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 111.00 | 10.90 | 11.30 | 11.10 | 11.90 | +0.58 | +5.13% | 0.10 | 1 | 79 | 0.66 | 0.88 | 0.02 | -0.16 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 112.00 | 10.10 | 10.45 | 10.28 | 12.35 | +1.62 | +15.10% | 0.09 | 1 | 395 | 0.65 | 0.87 | 0.02 | -0.17 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 113.00 | 9.30 | 9.65 | 9.48 | 9.80 | -1.32 | -11.88% | 0.08 | 3 | 93 | 0.65 | 0.85 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 114.00 | 8.55 | 8.90 | 8.73 | 9.47 | -1.53 | -13.91% | 0.08 | 1 | 80 | 0.64 | 0.83 | 0.02 | -0.20 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 115.00 | 7.80 | 8.15 | 7.98 | 8.60 | -1.50 | -14.86% | 0.07 | 14 | 281 | 0.65 | 0.80 | 0.02 | -0.21 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 116.00 | 7.15 | 7.45 | 7.30 | 7.35 | -2.00 | -21.39% | 0.06 | 10 | 132 | 0.64 | 0.78 | 0.03 | -0.23 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 117.00 | 6.50 | 6.80 | 6.65 | 6.63 | -2.24 | -25.26% | 0.06 | 3 | 229 | 0.64 | 0.75 | 0.03 | -0.24 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 118.00 | 5.90 | 6.15 | 6.03 | 6.50 | -1.55 | -19.26% | 0.05 | 28 | 119 | 0.65 | 0.72 | 0.03 | -0.26 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 119.00 | 5.35 | 5.55 | 5.45 | 5.90 | -1.70 | -22.37% | 0.05 | 43 | 93 | 0.65 | 0.68 | 0.03 | -0.27 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 120.00 | 4.80 | 5.00 | 4.90 | 4.95 | -1.97 | -28.47% | 0.04 | 62 | 354 | 0.65 | 0.65 | 0.03 | -0.28 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 121.00 | 4.30 | 4.55 | 4.43 | 4.40 | -1.75 | -28.46% | 0.04 | 58 | 133 | 0.65 | 0.62 | 0.03 | -0.30 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 122.00 | 3.85 | 4.10 | 3.98 | 4.05 | -1.73 | -29.94% | 0.03 | 112 | 283 | 0.65 | 0.58 | 0.03 | -0.30 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 123.00 | 3.45 | 3.70 | 3.58 | 3.75 | -1.60 | -29.91% | 0.03 | 105 | 524 | 0.66 | 0.55 | 0.03 | -0.31 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 124.00 | 3.10 | 3.30 | 3.20 | 3.45 | -1.45 | -29.60% | 0.03 | 17 | 319 | 0.66 | 0.52 | 0.03 | -0.32 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 125.00 | 2.80 | 2.94 | 2.87 | 2.85 | -1.55 | -35.23% | 0.02 | 67 | 1,529 | 0.67 | 0.49 | 0.03 | -0.32 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 126.00 | 2.47 | 2.64 | 2.56 | 2.71 | -1.26 | -31.74% | 0.02 | 112 | 258 | 0.67 | 0.46 | 0.03 | -0.32 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 127.00 | 2.19 | 2.36 | 2.28 | 2.36 | -1.39 | -37.07% | 0.02 | 23 | 431 | 0.67 | 0.43 | 0.03 | -0.32 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 128.00 | 1.95 | 2.11 | 2.03 | 2.04 | -1.31 | -39.11% | 0.02 | 36 | 214 | 0.67 | 0.40 | 0.03 | -0.31 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 129.00 | 1.74 | 1.88 | 1.81 | 1.99 | -1.01 | -33.67% | 0.01 | 12 | 142 | 0.68 | 0.37 | 0.03 | -0.31 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 130.00 | 1.53 | 1.67 | 1.60 | 1.70 | -0.96 | -36.09% | 0.01 | 24 | 740 | 0.68 | 0.34 | 0.03 | -0.30 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | 1.20 | 1.32 | 1.26 | % | 0.01 | 0 | 0 | EST | |||||||
| 133.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 0.85 | 0.92 | 0.89 | 0.88 | -0.72 | -45.00% | 0.01 | 31 | 432 | 0.71 | 0.22 | 0.02 | -0.25 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | 0.66 | 0.76 | 0.71 | % | 0.01 | 0 | 0 | EST | |||||||
| 138.00 | 0.59 | 0.68 | 0.64 | % | 0.00 | 0 | 0 | EST | |||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 0.46 | 0.49 | 0.48 | 0.48 | -0.45 | -48.39% | 0.00 | 183 | 751 | 0.73 | 0.14 | 0.02 | -0.19 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | 0.36 | 0.39 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 143.00 | 0.32 | 0.35 | 0.34 | % | 0.00 | 0 | 0 | EST | |||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 0.25 | 0.28 | 0.27 | 0.30 | -0.26 | -46.43% | 0.00 | 208 | 381 | 0.76 | 0.09 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 147.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 148.00 | 0.17 | 0.20 | 0.19 | % | 0.00 | 0 | 0 | EST | |||||||
| 150.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.17 | -51.52% | 0.00 | 15 | 385 | 0.79 | 0.06 | 0.01 | -0.11 | 9/23/2026 | 9/22/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 4:00:07 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 81.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 82.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 83.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 84.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:07 PM EST | |||
| 85.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.99 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 86.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/22/2026 4:00:07 PM EST | |||
| 87.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 88.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/22/2026 4:00:07 PM EST | |||
| 89.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.96 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 90.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 61 | 0.91 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 91.00 | 0.02 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.93 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 92.00 | 0.03 | 0.06 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.91 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 93.00 | 0.03 | 0.07 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.89 | -0.01 | 0.00 | -0.04 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 94.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 95.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 73 | 0.84 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 96.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 50 | 86 | 0.84 | -0.02 | 0.00 | -0.05 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 97.00 | 0.07 | 0.10 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.81 | -0.02 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 98.00 | 0.08 | 0.11 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.79 | -0.02 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 99.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 167 | 0.77 | -0.03 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 100.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 6 | 420 | 0.77 | -0.03 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 101.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 50 | 0.74 | -0.03 | 0.01 | -0.08 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 102.00 | 0.16 | 0.19 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.73 | -0.04 | 0.01 | -0.09 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 103.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.04 | -16.67% | 0.00 | 5 | 264 | 0.72 | -0.04 | 0.01 | -0.09 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 104.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 3 | 669 | 0.71 | -0.05 | 0.01 | -0.10 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 105.00 | 0.29 | 0.31 | 0.30 | 0.25 | -0.02 | -7.41% | 0.00 | 3 | 227 | 0.69 | -0.06 | 0.01 | -0.11 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 106.00 | 0.35 | 0.38 | 0.37 | 0.34 | -0.07 | -17.08% | 0.00 | 1 | 474 | 0.69 | -0.06 | 0.01 | -0.11 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 107.00 | 0.43 | 0.46 | 0.45 | 0.43 | +0.03 | +7.50% | 0.00 | 32 | 343 | 0.68 | -0.07 | 0.01 | -0.12 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 108.00 | 0.52 | 0.56 | 0.54 | 0.51 | -0.05 | -8.93% | 0.01 | 33 | 223 | 0.67 | -0.08 | 0.01 | -0.13 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 109.00 | 0.63 | 0.70 | 0.67 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.67 | -0.09 | 0.01 | -0.14 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 110.00 | 0.76 | 0.81 | 0.79 | 0.69 | +0.07 | +11.29% | 0.01 | 22 | 555 | 0.66 | -0.10 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 111.00 | 0.91 | 0.97 | 0.94 | 0.78 | +0.04 | +5.41% | 0.01 | 22 | 104 | 0.66 | -0.12 | 0.02 | -0.16 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 112.00 | 1.10 | 1.16 | 1.13 | 1.02 | +0.10 | +10.87% | 0.01 | 1 | 84 | 0.66 | -0.13 | 0.02 | -0.17 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 113.00 | 1.31 | 1.38 | 1.35 | 1.21 | +0.09 | +8.04% | 0.01 | 15 | 33 | 0.65 | -0.15 | 0.02 | -0.18 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 114.00 | 1.55 | 1.72 | 1.64 | 1.43 | +0.26 | +22.23% | 0.01 | 2 | 173 | 0.65 | -0.17 | 0.02 | -0.20 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 115.00 | 1.83 | 1.90 | 1.87 | 1.85 | +0.41 | +28.48% | 0.02 | 88 | 524 | 0.65 | -0.20 | 0.02 | -0.21 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 116.00 | 2.15 | 2.31 | 2.23 | 2.11 | +0.21 | +11.06% | 0.02 | 34 | 126 | 0.65 | -0.22 | 0.03 | -0.23 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 117.00 | 2.50 | 2.64 | 2.57 | 2.26 | +0.06 | +2.73% | 0.02 | 135 | 139 | 0.65 | -0.25 | 0.03 | -0.24 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 118.00 | 2.89 | 2.99 | 2.94 | 2.73 | +0.50 | +22.43% | 0.02 | 126 | 144 | 0.65 | -0.28 | 0.03 | -0.26 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 119.00 | 3.30 | 3.45 | 3.38 | 2.99 | +0.43 | +16.80% | 0.03 | 107 | 504 | 0.65 | -0.32 | 0.03 | -0.27 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 120.00 | 3.80 | 3.95 | 3.88 | 3.95 | +0.95 | +31.67% | 0.03 | 881 | 498 | 0.66 | -0.35 | 0.03 | -0.28 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 121.00 | 4.30 | 4.45 | 4.38 | 4.20 | +0.90 | +27.28% | 0.04 | 49 | 189 | 0.65 | -0.38 | 0.03 | -0.30 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 122.00 | 4.85 | 5.00 | 4.93 | 4.90 | +0.92 | +23.12% | 0.04 | 57 | 2,177 | 0.66 | -0.42 | 0.03 | -0.30 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 123.00 | 5.45 | 5.60 | 5.53 | 5.25 | +1.00 | +23.53% | 0.04 | 77 | 142 | 0.66 | -0.45 | 0.03 | -0.31 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 124.00 | 6.05 | 6.25 | 6.15 | 5.85 | +1.00 | +20.62% | 0.05 | 10 | 139 | 0.67 | -0.48 | 0.03 | -0.32 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 125.00 | 6.70 | 6.90 | 6.80 | 6.30 | +0.40 | +6.78% | 0.05 | 11 | 91 | 0.67 | -0.51 | 0.03 | -0.32 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 126.00 | 7.40 | 7.60 | 7.50 | 6.90 | +0.15 | +2.23% | 0.06 | 9 | 6 | 0.67 | -0.54 | 0.03 | -0.32 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 127.00 | 8.15 | 8.45 | 8.30 | 7.60 | -0.55 | -6.75% | 0.07 | 2 | 15 | 0.67 | -0.57 | 0.03 | -0.32 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 128.00 | 8.90 | 9.05 | 8.98 | 8.05 | +0.10 | +1.26% | 0.07 | 5 | 9 | 0.68 | -0.60 | 0.03 | -0.31 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 129.00 | 9.65 | 9.85 | 9.75 | 8.80 | -1.45 | -14.15% | 0.08 | 12 | 8 | 0.68 | -0.63 | 0.03 | -0.31 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 130.00 | 10.45 | 10.65 | 10.55 | 9.75 | +0.25 | +2.64% | 0.08 | 1 | 38 | 0.69 | -0.66 | 0.03 | -0.30 | 9/23/2026 | 9/22/2026 4:00:07 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | 12.15 | 12.35 | 12.25 | % | 0.09 | 0 | 0 | EST | |||||||
| 133.00 | 13.00 | 13.20 | 13.10 | % | 0.10 | 0 | 0 | EST | |||||||
| 134.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 14.75 | 14.95 | 14.85 | 14.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.71 | -0.78 | 0.02 | -0.25 | 9/22/2026 | 9/22/2026 4:00:07 PM EST |
| 136.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 137.00 | 16.55 | 17.00 | 16.78 | % | 0.12 | 0 | 0 | EST | |||||||
| 138.00 | 17.50 | 17.70 | 17.60 | % | 0.13 | 0 | 0 | EST | |||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 19.35 | 19.55 | 19.45 | 22.25 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.74 | -0.86 | 0.02 | -0.19 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | 21.25 | 21.45 | 21.35 | % | 0.15 | 0 | 0 | EST | |||||||
| 143.00 | 22.20 | 22.40 | 22.30 | % | 0.16 | 0 | 0 | EST | |||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 24.15 | 24.30 | 24.23 | 24.65 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.76 | -0.91 | 0.01 | -0.14 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |
| 146.00 | 25.10 | 25.30 | 25.20 | % | 0.17 | 0 | 0 | EST | |||||||
| 147.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 148.00 | 27.10 | 27.25 | 27.18 | % | 0.18 | 0 | 0 | EST | |||||||
| 150.00 | 29.05 | 29.20 | 29.13 | 28.80 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.79 | -0.94 | 0.01 | -0.11 | 9/21/2026 | 9/22/2026 4:00:07 PM EST |