Options Chain for INTEL CORP COM (INTC) - $116.40 as of 10/6/2026 9:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.15 | 54.30 | 54.23 | 56.85 | 0.00 | 0.00% | 0.90 | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 65.00 | 49.15 | 49.30 | 49.23 | 51.85 | 0.00 | 0.00% | 0.76 | 0 | 3 | 4.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 70.00 | 44.15 | 44.30 | 44.23 | 46.35 | 0.00 | 0.00% | 0.63 | 0 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 75.00 | 39.15 | 39.30 | 39.23 | 42.45 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 80.00 | 34.15 | 34.30 | 34.23 | 37.55 | +0.15 | +0.41% | 0.43 | 2 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 83.00 | 31.15 | 31.30 | 31.23 | 33.33 | -0.67 | -1.98% | 0.38 | 12 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 84.00 | 30.15 | 30.30 | 30.23 | 32.38 | -1.27 | -3.78% | 0.36 | 16 | 18 | 2.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 85.00 | 29.15 | 29.30 | 29.23 | 31.76 | -0.89 | -2.73% | 0.34 | 1 | 9 | 2.54 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 86.00 | 28.15 | 28.30 | 28.23 | 30.81 | -0.59 | -1.88% | 0.33 | 10 | 12 | 2.45 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 87.00 | 27.15 | 27.30 | 27.23 | 29.73 | -0.92 | -3.01% | 0.31 | 13 | 12 | 2.37 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 88.00 | 26.15 | 26.30 | 26.23 | 28.78 | +0.38 | +1.34% | 0.30 | 2 | 14 | 2.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 89.00 | 25.15 | 25.30 | 25.23 | 26.00 | -2.65 | -9.25% | 0.28 | 7 | 7 | 2.20 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 90.00 | 24.15 | 24.30 | 24.23 | 25.00 | -1.90 | -7.07% | 0.27 | 8 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 91.00 | 23.15 | 23.30 | 23.23 | 25.55 | -0.85 | -3.22% | 0.26 | 4 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 92.00 | 22.15 | 22.30 | 22.23 | 24.06 | -0.14 | -0.58% | 0.24 | 20 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 93.00 | 21.15 | 21.30 | 21.23 | 23.11 | -0.74 | -3.11% | 0.23 | 11 | 17 | 1.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 94.00 | 20.15 | 20.30 | 20.23 | 21.70 | -1.10 | -4.83% | 0.22 | 2 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 95.00 | 19.15 | 19.30 | 19.23 | 21.36 | -0.74 | -3.35% | 0.20 | 8 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 96.00 | 18.15 | 18.30 | 18.23 | 20.34 | -1.02 | -4.78% | 0.19 | 9 | 9 | 1.64 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 97.00 | 17.15 | 17.30 | 17.23 | 18.50 | -1.00 | -5.13% | 0.18 | 10 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 98.00 | 16.15 | 16.30 | 16.23 | 16.50 | -1.52 | -8.44% | 0.17 | 45 | 16 | 1.48 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 99.00 | 15.15 | 15.30 | 15.23 | 16.89 | -0.11 | -0.65% | 0.15 | 4 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 100.00 | 14.15 | 14.35 | 14.25 | 14.50 | -1.48 | -9.27% | 0.14 | 4 | 26 | 1.33 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 101.00 | 13.20 | 13.35 | 13.28 | 13.55 | -2.50 | -15.58% | 0.13 | 8 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 102.00 | 12.20 | 12.35 | 12.28 | 13.85 | -0.48 | -3.35% | 0.12 | 6 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 103.00 | 11.20 | 11.35 | 11.28 | 12.40 | -1.46 | -10.54% | 0.11 | 9 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 104.00 | 10.15 | 10.35 | 10.25 | 10.97 | -1.45 | -11.68% | 0.10 | 16 | 70 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 105.00 | 9.20 | 9.35 | 9.28 | 10.87 | -0.59 | -5.15% | 0.09 | 25 | 36 | 0.95 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 106.00 | 8.20 | 8.35 | 8.28 | 8.75 | -2.50 | -22.23% | 0.08 | 9 | 14 | 0.87 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 107.00 | 7.25 | 7.40 | 7.33 | 8.30 | -1.37 | -14.17% | 0.07 | 36 | 35 | 0.87 | 0.99 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 108.00 | 6.25 | 6.40 | 6.33 | 7.80 | -0.35 | -4.30% | 0.06 | 13 | 125 | 0.79 | 0.98 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 109.00 | 5.35 | 5.50 | 5.43 | 6.15 | -1.41 | -18.66% | 0.05 | 26 | 31 | 0.50 | 0.96 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 110.00 | 4.45 | 4.60 | 4.53 | 4.45 | -2.19 | -32.99% | 0.04 | 94 | 147 | 0.55 | 0.93 | 0.03 | -0.12 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 111.00 | 3.60 | 3.75 | 3.68 | 3.60 | -2.43 | -40.30% | 0.03 | 73 | 86 | 0.56 | 0.89 | 0.04 | -0.21 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 112.00 | 2.87 | 2.93 | 2.90 | 3.18 | -1.77 | -35.76% | 0.03 | 53 | 60 | 0.58 | 0.83 | 0.06 | -0.34 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 113.00 | 2.21 | 2.26 | 2.24 | 2.34 | -1.71 | -42.23% | 0.02 | 307 | 130 | 0.57 | 0.76 | 0.07 | -0.52 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 114.00 | 1.65 | 1.69 | 1.67 | 1.73 | -1.37 | -44.20% | 0.01 | 1,165 | 191 | 0.58 | 0.68 | 0.09 | -0.59 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 115.00 | 1.20 | 1.22 | 1.21 | 1.21 | -1.37 | -53.11% | 0.01 | 3,185 | 698 | 0.58 | 0.59 | 0.10 | -0.65 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 116.00 | 0.85 | 0.88 | 0.87 | 0.87 | -1.27 | -59.35% | 0.01 | 5,864 | 797 | 0.58 | 0.49 | 0.10 | -0.67 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 117.00 | 0.58 | 0.61 | 0.60 | 0.60 | -1.07 | -64.08% | 0.01 | 5,498 | 1,795 | 0.59 | 0.39 | 0.10 | -0.65 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 118.00 | 0.40 | 0.42 | 0.41 | 0.42 | -0.88 | -67.70% | 0.00 | 6,069 | 5,159 | 0.60 | 0.30 | 0.09 | -0.60 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 119.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.71 | -71.72% | 0.00 | 3,544 | 3,203 | 0.60 | 0.22 | 0.08 | -0.52 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 120.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.53 | -73.62% | 0.00 | 4,912 | 4,747 | 0.61 | 0.16 | 0.06 | -0.38 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 121.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.41 | -74.55% | 0.00 | 1,058 | 4,769 | 0.62 | 0.11 | 0.05 | -0.25 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 122.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.30 | -76.93% | 0.00 | 1,259 | 2,434 | 0.63 | 0.07 | 0.04 | -0.16 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 123.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.22 | -75.87% | 0.00 | 1,061 | 2,607 | 0.64 | 0.05 | 0.03 | -0.09 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 124.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 168 | 503 | 0.67 | 0.03 | 0.02 | -0.05 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 125.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 1,371 | 6,038 | 0.69 | 0.02 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 126.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 388 | 822 | 0.71 | 0.01 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 127.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 48 | 1,609 | 0.72 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 128.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 44 | 1,355 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 129.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 1,870 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 345 | 2,127 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 131.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 621 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 115 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 56 | 176 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 134.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 641 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 136.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 137.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 138.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 127 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 139.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 143 | 1.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 346 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 141.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 142.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 143.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 144.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:03 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 146.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:59:03 AM EST |
| 147.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 148.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:03 AM EST |
| 149.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:03 AM EST |
| 152.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 155.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:03 AM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:03 AM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:03 AM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:03 AM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:03 AM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:03 AM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:59:03 AM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 83.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 84.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 87.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:03 AM EST | |||
| 88.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 89.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:03 AM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:03 AM EST |
| 92.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 93.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:03 AM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 265 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 32 | 72 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 99.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 53 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 365 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 101.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 102.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 103.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 67 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 104.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 94 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 155 | 541 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 106.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 29 | 278 | 0.73 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 107.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 419 | 927 | 0.71 | -0.01 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 108.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 135 | 507 | 0.66 | -0.02 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 109.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 587 | 275 | 0.64 | -0.04 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 110.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.01 | -3.58% | 0.00 | 1,364 | 1,907 | 0.63 | -0.07 | 0.03 | -0.12 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 111.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.03 | +7.50% | 0.00 | 415 | 540 | 0.62 | -0.11 | 0.04 | -0.21 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 112.00 | 0.65 | 0.68 | 0.67 | 0.66 | +0.07 | +11.87% | 0.01 | 912 | 954 | 0.61 | -0.17 | 0.06 | -0.34 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 113.00 | 0.99 | 1.01 | 1.00 | 1.00 | +0.18 | +21.96% | 0.01 | 1,366 | 1,677 | 0.61 | -0.24 | 0.07 | -0.52 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 114.00 | 1.42 | 1.44 | 1.43 | 1.43 | +0.33 | +30.00% | 0.01 | 4,072 | 1,345 | 0.61 | -0.32 | 0.09 | -0.59 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 115.00 | 1.95 | 1.99 | 1.97 | 1.93 | +0.42 | +27.82% | 0.02 | 5,347 | 1,775 | 0.61 | -0.41 | 0.10 | -0.65 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 116.00 | 2.59 | 2.64 | 2.62 | 2.60 | +0.70 | +36.85% | 0.02 | 6,270 | 2,403 | 0.61 | -0.51 | 0.10 | -0.67 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 117.00 | 3.30 | 3.40 | 3.35 | 3.36 | +0.88 | +35.49% | 0.03 | 2,910 | 2,633 | 0.61 | -0.61 | 0.10 | -0.65 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 118.00 | 4.10 | 4.25 | 4.18 | 3.82 | +0.67 | +21.27% | 0.04 | 925 | 817 | 0.63 | -0.70 | 0.09 | -0.60 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 119.00 | 4.95 | 5.10 | 5.03 | 4.95 | +1.00 | +25.32% | 0.04 | 105 | 465 | 0.62 | -0.78 | 0.08 | -0.52 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 120.00 | 5.85 | 6.00 | 5.93 | 5.90 | +1.25 | +26.89% | 0.05 | 59 | 5,507 | 0.64 | -0.84 | 0.06 | -0.38 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 121.00 | 6.80 | 6.95 | 6.88 | 6.90 | +1.85 | +36.64% | 0.06 | 8 | 1,313 | 0.67 | -0.89 | 0.05 | -0.25 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 122.00 | 7.75 | 7.90 | 7.83 | 7.68 | +1.48 | +23.88% | 0.06 | 40 | 167 | 0.66 | -0.93 | 0.04 | -0.16 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 123.00 | 8.75 | 8.90 | 8.83 | 7.43 | +0.33 | +4.65% | 0.07 | 20 | 364 | 0.73 | -0.95 | 0.03 | -0.09 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 124.00 | 9.75 | 9.90 | 9.83 | 8.35 | +0.29 | +3.60% | 0.08 | 43 | 554 | 0.76 | -0.97 | 0.02 | -0.05 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 125.00 | 10.70 | 10.85 | 10.78 | 9.07 | 0.00 | 0.00% | 0.09 | 0 | 316 | 0.76 | -0.98 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 126.00 | 11.70 | 11.85 | 11.78 | 11.60 | +1.78 | +18.13% | 0.09 | 22 | 203 | 0.82 | -0.99 | 0.01 | -0.02 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 127.00 | 12.70 | 12.90 | 12.80 | 11.25 | +0.53 | +4.95% | 0.10 | 19 | 31 | 0.88 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 128.00 | 13.70 | 13.85 | 13.78 | 13.25 | +1.85 | +16.23% | 0.11 | 1 | 44 | 0.94 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 129.00 | 14.70 | 14.85 | 14.78 | 12.65 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 130.00 | 15.70 | 15.85 | 15.78 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 131.00 | 16.70 | 16.85 | 16.78 | 16.50 | +2.65 | +19.14% | 0.13 | 3 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 132.00 | 17.70 | 17.85 | 17.78 | 16.00 | +0.65 | +4.24% | 0.13 | 10 | 13 | 1.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 133.00 | 18.70 | 18.85 | 18.78 | 16.75 | +0.03 | +0.18% | 0.14 | 9 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 134.00 | 19.70 | 19.85 | 19.78 | 18.75 | +1.60 | +9.33% | 0.15 | 1 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 135.00 | 20.70 | 20.85 | 20.78 | 18.55 | -0.30 | -1.60% | 0.15 | 2 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 136.00 | 21.70 | 21.85 | 21.78 | 19.75 | +1.15 | +6.19% | 0.16 | 3 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 137.00 | 22.70 | 22.85 | 22.78 | 20.75 | 0.00 | 0.00% | 0.17 | 3 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 138.00 | 23.70 | 23.85 | 23.78 | 22.25 | +1.43 | +6.87% | 0.17 | 1 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 139.00 | 24.70 | 24.85 | 24.78 | 22.15 | +0.17 | +0.78% | 0.18 | 1 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 140.00 | 25.70 | 25.85 | 25.78 | 23.10 | +0.59 | +2.63% | 0.18 | 1 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 141.00 | 26.70 | 26.85 | 26.78 | 23.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 142.00 | 27.70 | 27.85 | 27.78 | 24.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 143.00 | 28.70 | 28.85 | 28.78 | 23.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:03 AM EST |
| 144.00 | 29.70 | 29.85 | 29.78 | 27.15 | +0.70 | +2.65% | 0.21 | 2 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 145.00 | 30.70 | 30.85 | 30.78 | 27.75 | -1.15 | -3.98% | 0.21 | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 146.00 | 31.70 | 31.85 | 31.78 | 28.95 | +0.50 | +1.76% | 0.22 | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 147.00 | 32.70 | 32.85 | 32.78 | 30.95 | +1.30 | +4.39% | 0.22 | 1 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 148.00 | 33.70 | 33.85 | 33.78 | 31.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 149.00 | 34.70 | 34.85 | 34.78 | 29.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:03 AM EST |
| 150.00 | 35.70 | 35.85 | 35.78 | 32.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 152.50 | 38.20 | 38.35 | 38.28 | 35.55 | +2.25 | +6.76% | 0.25 | 2 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 155.00 | 40.70 | 40.85 | 40.78 | 38.75 | +0.90 | +2.38% | 0.26 | 8 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 157.50 | 43.20 | 43.35 | 43.28 | 40.65 | +0.30 | +0.75% | 0.27 | 5 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 160.00 | 45.70 | 45.85 | 45.78 | 43.61 | +0.66 | +1.54% | 0.29 | 6 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 165.00 | 50.70 | 50.85 | 50.78 | 46.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:03 AM EST |
| 170.00 | 55.70 | 55.85 | 55.78 | 53.75 | +2.75 | +5.40% | 0.33 | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:03 AM EST |
| 175.00 | 60.70 | 60.85 | 60.78 | 57.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:03 AM EST |
| 180.00 | 65.70 | 65.85 | 65.78 | 55.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:59:03 AM EST |
| 185.00 | 70.70 | 70.85 | 70.78 | 60.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:59:03 AM EST |
| 190.00 | 75.70 | 75.85 | 75.78 | 64.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:59:03 AM EST |