Options Chain for INTEL CORP COM (INTC) - $106.86 as of 10/9/2026 7:06:35 PM 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 | 44.50 | 44.85 | 44.68 | 44.68 | -1.97 | -4.23% | 0.74 | 6 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 65.00 | 39.50 | 39.85 | 39.68 | 42.25 | +0.60 | +1.45% | 0.61 | 1 | 12 | 2.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 34.50 | 34.85 | 34.68 | 35.57 | -0.93 | -2.55% | 0.50 | 2 | 17 | 2.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 29.50 | 29.85 | 29.68 | 30.65 | -4.20 | -12.06% | 0.40 | 10 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 24.55 | 24.90 | 24.73 | 26.00 | -3.65 | -12.31% | 0.31 | 3 | 18 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 83.00 | 21.50 | 21.90 | 21.70 | 23.50 | 0.00 | 0.00% | 0.26 | 13 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 84.00 | 20.55 | 20.90 | 20.73 | 23.05 | -2.15 | -8.54% | 0.25 | 1 | 12 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 19.50 | 19.90 | 19.70 | 20.75 | -4.40 | -17.50% | 0.23 | 6 | 49 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 86.00 | 18.55 | 18.90 | 18.73 | 23.20 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 87.00 | 17.55 | 17.90 | 17.73 | 19.85 | +0.40 | +2.06% | 0.20 | 2 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 88.00 | 16.55 | 16.90 | 16.73 | 17.00 | -1.30 | -7.11% | 0.19 | 5 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 89.00 | 15.50 | 15.90 | 15.70 | 16.30 | -0.30 | -1.81% | 0.18 | 5 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 14.55 | 14.90 | 14.73 | 15.50 | -1.70 | -9.89% | 0.16 | 2 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 91.00 | 13.55 | 13.90 | 13.73 | 14.40 | -1.45 | -9.15% | 0.15 | 2 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 92.00 | 12.55 | 12.90 | 12.73 | 15.05 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 93.00 | 11.55 | 11.90 | 11.73 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 94.00 | 10.55 | 10.90 | 10.73 | 12.05 | -1.05 | -8.02% | 0.11 | 1 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 9.55 | 9.90 | 9.73 | 9.30 | -2.25 | -19.49% | 0.10 | 4 | 7 | 0.66 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 96.00 | 8.55 | 8.90 | 8.73 | 9.49 | -1.21 | -11.31% | 0.09 | 23 | 7 | 0.72 | 0.99 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 97.00 | 7.50 | 7.90 | 7.70 | 7.70 | -2.30 | -23.00% | 0.08 | 13 | 28 | 0.59 | 0.98 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 98.00 | 6.60 | 6.95 | 6.78 | 6.43 | -1.82 | -22.07% | 0.07 | 31 | 21 | 0.53 | 0.96 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 99.00 | 5.65 | 6.00 | 5.83 | 5.50 | -1.91 | -25.78% | 0.06 | 19 | 20 | 0.50 | 0.93 | 0.03 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 4.70 | 5.05 | 4.88 | 4.95 | -2.20 | -30.77% | 0.05 | 665 | 35 | 0.50 | 0.89 | 0.05 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 101.00 | 3.85 | 4.10 | 3.98 | 4.00 | -2.53 | -38.75% | 0.04 | 147 | 7 | 0.42 | 0.84 | 0.06 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 102.00 | 3.05 | 3.30 | 3.18 | 3.10 | -2.45 | -44.15% | 0.03 | 162 | 6 | 0.41 | 0.77 | 0.08 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 103.00 | 2.36 | 2.52 | 2.44 | 2.43 | -2.57 | -51.40% | 0.02 | 334 | 69 | 0.40 | 0.68 | 0.10 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 104.00 | 1.73 | 1.82 | 1.78 | 1.77 | -2.08 | -54.03% | 0.02 | 764 | 297 | 0.39 | 0.57 | 0.11 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 1.21 | 1.28 | 1.25 | 1.24 | -2.26 | -64.58% | 0.01 | 4,492 | 679 | 0.39 | 0.46 | 0.12 | -0.23 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 106.00 | 0.85 | 0.86 | 0.86 | 0.85 | -1.98 | -69.97% | 0.01 | 13,909 | 394 | 0.38 | 0.35 | 0.11 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 107.00 | 0.52 | 0.56 | 0.54 | 0.56 | -1.69 | -75.12% | 0.01 | 6,854 | 567 | 0.38 | 0.25 | 0.09 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 108.00 | 0.31 | 0.35 | 0.33 | 0.34 | -1.49 | -81.43% | 0.00 | 7,945 | 1,995 | 0.38 | 0.17 | 0.08 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 109.00 | 0.19 | 0.22 | 0.21 | 0.20 | -1.23 | -86.02% | 0.00 | 3,574 | 745 | 0.38 | 0.12 | 0.06 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.93 | -87.74% | 0.00 | 9,864 | 2,291 | 0.39 | 0.08 | 0.04 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 111.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.71 | -89.88% | 0.00 | 2,075 | 1,116 | 0.40 | 0.05 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 112.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.55 | -90.17% | 0.00 | 2,221 | 1,166 | 0.42 | 0.03 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 113.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.42 | -91.31% | 0.00 | 1,143 | 2,354 | 0.43 | 0.02 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 114.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.34 | -94.45% | 0.00 | 502 | 1,530 | 0.44 | 0.01 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.24 | -88.89% | 0.00 | 2,146 | 2,148 | 0.48 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 116.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 810 | 4,614 | 0.49 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 117.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 460 | 890 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 118.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 316 | 818 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 41 | 2,663 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 568 | 2,230 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 147 | 512 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 452 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 123.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 201 | 507 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 124.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 322 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 904 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 126.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 431 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 128.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 56 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 129.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 408 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 106 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 133.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 258 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 137.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 138.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 139.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 343 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 142.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 144.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 147.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 148.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 149.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 152.50 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 157.50 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 70 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 89.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 46 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 44 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 41 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 55 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 93.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 94.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 50 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 67 | 71 | 0.52 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 96.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 520 | 26 | 0.47 | -0.01 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 97.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 275 | 28 | 0.45 | -0.02 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 98.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 329 | 501 | 0.43 | -0.04 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 99.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 1,267 | 46 | 0.41 | -0.07 | 0.03 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.10 | -34.49% | 0.00 | 2,496 | 494 | 0.39 | -0.11 | 0.05 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 101.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.16 | -34.79% | 0.00 | 633 | 301 | 0.38 | -0.16 | 0.06 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 102.00 | 0.46 | 0.50 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 3,134 | 278 | 0.38 | -0.23 | 0.08 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 103.00 | 0.71 | 0.77 | 0.74 | 0.75 | +0.05 | +7.15% | 0.01 | 2,218 | 342 | 0.37 | -0.32 | 0.10 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 104.00 | 1.07 | 1.10 | 1.09 | 1.10 | +0.19 | +20.88% | 0.01 | 2,329 | 242 | 0.36 | -0.43 | 0.11 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 1.53 | 1.59 | 1.56 | 1.60 | +0.40 | +33.34% | 0.01 | 12,663 | 987 | 0.35 | -0.54 | 0.12 | -0.23 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 106.00 | 2.10 | 2.21 | 2.16 | 2.16 | +0.56 | +35.00% | 0.02 | 5,491 | 573 | 0.34 | -0.65 | 0.11 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 107.00 | 2.78 | 2.90 | 2.84 | 2.83 | +0.85 | +42.93% | 0.03 | 1,934 | 527 | 0.34 | -0.75 | 0.09 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 108.00 | 3.55 | 3.75 | 3.65 | 3.74 | +1.16 | +44.97% | 0.03 | 935 | 968 | 0.33 | -0.83 | 0.08 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 109.00 | 4.35 | 4.65 | 4.50 | 4.62 | +1.05 | +29.42% | 0.04 | 215 | 522 | 0.30 | -0.89 | 0.06 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 5.25 | 5.60 | 5.43 | 5.36 | +1.50 | +38.86% | 0.05 | 362 | 1,279 | 0.27 | -0.92 | 0.04 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 111.00 | 6.25 | 6.50 | 6.38 | 6.36 | +0.93 | +17.13% | 0.06 | 72 | 449 | 0.46 | -0.95 | 0.03 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 112.00 | 7.20 | 7.55 | 7.38 | 7.70 | +2.30 | +42.60% | 0.07 | 140 | 427 | 0.60 | -0.97 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 113.00 | 8.20 | 8.50 | 8.35 | 8.33 | +1.33 | +19.00% | 0.07 | 50 | 422 | 0.63 | -0.98 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 114.00 | 9.15 | 9.50 | 9.33 | 9.55 | +2.55 | +36.43% | 0.08 | 81 | 328 | 0.68 | -0.99 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 10.15 | 10.45 | 10.30 | 10.45 | +2.54 | +32.12% | 0.09 | 43 | 413 | 0.66 | -0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 116.00 | 11.20 | 11.45 | 11.33 | 10.30 | +1.45 | +16.39% | 0.10 | 74 | 734 | 0.78 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 117.00 | 12.15 | 12.50 | 12.33 | 12.52 | +0.87 | +7.47% | 0.11 | 13 | 263 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 118.00 | 13.15 | 13.45 | 13.30 | 13.50 | +2.70 | +25.00% | 0.11 | 51 | 63 | 0.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 119.00 | 14.15 | 14.45 | 14.30 | 14.53 | +2.68 | +22.62% | 0.12 | 24 | 183 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 15.15 | 15.45 | 15.30 | 14.55 | +1.69 | +13.15% | 0.13 | 7 | 297 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 121.00 | 16.15 | 16.50 | 16.33 | 15.73 | +1.50 | +10.55% | 0.13 | 9 | 79 | 1.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 122.00 | 17.15 | 17.50 | 17.33 | 17.42 | +2.27 | +14.99% | 0.14 | 44 | 29 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 123.00 | 18.15 | 18.50 | 18.33 | 16.45 | +0.50 | +3.14% | 0.15 | 2 | 8 | 1.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 124.00 | 19.15 | 19.50 | 19.33 | 16.70 | +2.10 | +14.39% | 0.16 | 11 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 20.15 | 20.45 | 20.30 | 18.77 | +0.12 | +0.65% | 0.16 | 1 | 10 | 1.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 126.00 | 21.15 | 21.45 | 21.30 | 21.60 | +1.88 | +9.54% | 0.17 | 16 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 127.00 | 22.15 | 22.45 | 22.30 | 17.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 128.00 | 23.15 | 23.45 | 23.30 | 21.65 | +2.30 | +11.89% | 0.18 | 12 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 129.00 | 24.15 | 24.50 | 24.33 | 23.55 | +3.65 | +18.35% | 0.19 | 11 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 25.15 | 25.50 | 25.33 | 24.30 | +3.40 | +16.27% | 0.19 | 1 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 131.00 | 26.15 | 26.45 | 26.30 | 24.65 | +1.65 | +7.18% | 0.20 | 8 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 132.00 | 27.15 | 27.50 | 27.33 | 24.65 | +0.65 | +2.71% | 0.21 | 2 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 133.00 | 28.15 | 28.45 | 28.30 | 27.00 | +4.15 | +18.17% | 0.21 | 12 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 134.00 | 29.15 | 29.45 | 29.30 | 26.80 | -0.85 | -3.08% | 0.22 | 1 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 30.15 | 30.45 | 30.30 | 27.73 | -0.72 | -2.54% | 0.22 | 5 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 136.00 | 31.15 | 31.50 | 31.33 | 30.30 | +0.85 | +2.89% | 0.23 | 3 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 137.00 | 32.15 | 32.50 | 32.33 | 29.60 | +2.10 | +7.64% | 0.24 | 1 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 138.00 | 33.15 | 33.45 | 33.30 | 32.10 | +0.65 | +2.07% | 0.24 | 5 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 139.00 | 34.15 | 34.50 | 34.33 | 33.65 | +0.95 | +2.91% | 0.25 | 3 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 35.15 | 35.50 | 35.33 | 34.60 | +3.95 | +12.89% | 0.25 | 1 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 141.00 | 36.15 | 36.45 | 36.30 | 27.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 142.00 | 37.15 | 37.50 | 37.33 | 34.60 | +1.75 | +5.33% | 0.26 | 1 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 143.00 | 38.15 | 38.45 | 38.30 | 32.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 144.00 | 39.15 | 39.45 | 39.30 | 32.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 40.15 | 40.50 | 40.33 | 37.80 | +6.00 | +18.87% | 0.28 | 3 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 146.00 | 41.15 | 41.45 | 41.30 | 36.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 147.00 | 42.15 | 42.45 | 42.30 | 37.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 148.00 | 43.15 | 43.50 | 43.33 | 41.40 | +7.20 | +21.06% | 0.29 | 1 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 149.00 | 44.15 | 44.50 | 44.33 | 43.60 | +8.65 | +24.75% | 0.30 | 13 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 45.15 | 45.50 | 45.33 | 44.61 | +6.06 | +15.72% | 0.30 | 5 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 152.50 | 47.65 | 47.95 | 47.80 | 39.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 50.15 | 50.45 | 50.30 | 41.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 157.50 | 52.65 | 52.95 | 52.80 | 50.20 | % | 0.34 | 1 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 160.00 | 55.15 | 55.45 | 55.30 | 52.70 | +7.70 | +17.12% | 0.35 | 1 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 60.15 | 60.45 | 60.30 | 58.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 65.15 | 65.45 | 65.30 | 56.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 70.15 | 70.45 | 70.30 | 58.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 75.15 | 75.45 | 75.30 | 67.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |