Options Chain for INTEL CORP COM (INTC) - $116.40 as of 10/6/2026 7:55:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.70 | 47.95 | 47.83 | 51.19 | -1.81 | -3.42% | 0.74 | 1 | 20 | 0.91 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 70.00 | 41.75 | 43.85 | 42.80 | 44.65 | -2.25 | -4.80% | 0.61 | 321 | 8 | 0.86 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 75.00 | 37.85 | 38.10 | 37.98 | 39.90 | -1.75 | -4.21% | 0.51 | 3 | 12 | 0.68 | 0.98 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 80.00 | 33.05 | 33.25 | 33.15 | 37.65 | 0.00 | 0.00% | 0.41 | 0 | 89 | 0.66 | 0.96 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 85.00 | 28.35 | 28.50 | 28.43 | 29.10 | -4.15 | -12.49% | 0.33 | 1 | 18 | 0.65 | 0.94 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 90.00 | 23.80 | 24.00 | 23.90 | 26.00 | -2.65 | -9.25% | 0.27 | 17 | 54 | 0.64 | 0.90 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 95.00 | 19.65 | 19.85 | 19.75 | 20.15 | -3.50 | -14.80% | 0.21 | 10 | 45 | 0.64 | 0.84 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 100.00 | 15.85 | 16.10 | 15.98 | 16.75 | -2.15 | -11.38% | 0.16 | 67 | 119 | 0.64 | 0.77 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 105.00 | 12.60 | 12.80 | 12.70 | 13.30 | -3.15 | -19.15% | 0.12 | 29 | 77 | 0.64 | 0.68 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 106.00 | 12.00 | 12.25 | 12.13 | 13.26 | -1.47 | -9.98% | 0.11 | 1 | 13 | 0.64 | 0.67 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 107.00 | 11.45 | 11.65 | 11.55 | 12.25 | -2.32 | -15.93% | 0.11 | 2 | 15 | 0.65 | 0.65 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 108.00 | 10.90 | 11.15 | 11.03 | 12.00 | -1.55 | -11.44% | 0.10 | 23 | 19 | 0.65 | 0.63 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 109.00 | 10.40 | 10.60 | 10.50 | 10.50 | -3.15 | -23.08% | 0.10 | 11 | 30 | 0.65 | 0.61 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 110.00 | 9.85 | 10.10 | 9.98 | 9.80 | -2.50 | -20.33% | 0.09 | 18 | 143 | 0.65 | 0.59 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 111.00 | 9.40 | 9.60 | 9.50 | 9.64 | -3.16 | -24.69% | 0.09 | 7 | 23 | 0.65 | 0.57 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 112.00 | 8.95 | 9.15 | 9.05 | 9.15 | -2.90 | -24.07% | 0.08 | 5 | 51 | 0.66 | 0.56 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 113.00 | 8.50 | 8.70 | 8.60 | 8.55 | -2.35 | -21.56% | 0.08 | 40 | 79 | 0.66 | 0.54 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 114.00 | 8.05 | 8.25 | 8.15 | 8.15 | -2.15 | -20.88% | 0.07 | 250 | 32 | 0.66 | 0.52 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 115.00 | 7.65 | 7.85 | 7.75 | 7.78 | -1.92 | -19.80% | 0.07 | 313 | 126 | 0.66 | 0.50 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 116.00 | 7.25 | 7.45 | 7.35 | 7.50 | -1.85 | -19.79% | 0.06 | 100 | 346 | 0.66 | 0.48 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 117.00 | 6.90 | 7.10 | 7.00 | 7.15 | -1.80 | -20.12% | 0.06 | 115 | 237 | 0.66 | 0.47 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 118.00 | 6.55 | 6.70 | 6.63 | 7.07 | -1.43 | -16.83% | 0.06 | 62 | 178 | 0.67 | 0.45 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 119.00 | 6.20 | 6.45 | 6.33 | 6.65 | -1.35 | -16.88% | 0.05 | 81 | 288 | 0.67 | 0.43 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 120.00 | 5.85 | 6.05 | 5.95 | 5.95 | -1.69 | -22.12% | 0.05 | 302 | 1,414 | 0.67 | 0.42 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 121.00 | 5.55 | 5.75 | 5.65 | 6.25 | -1.39 | -18.20% | 0.05 | 25 | 88 | 0.67 | 0.40 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 122.00 | 5.25 | 5.45 | 5.35 | 5.82 | -1.18 | -16.86% | 0.04 | 117 | 137 | 0.68 | 0.38 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 123.00 | 5.00 | 5.25 | 5.13 | 5.15 | -1.45 | -21.97% | 0.04 | 105 | 158 | 0.68 | 0.37 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 124.00 | 4.75 | 4.90 | 4.83 | 4.80 | -2.00 | -29.42% | 0.04 | 23 | 101 | 0.68 | 0.35 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 125.00 | 4.50 | 4.65 | 4.58 | 4.85 | -1.05 | -17.80% | 0.04 | 229 | 1,889 | 0.68 | 0.34 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 126.00 | 4.25 | 4.45 | 4.35 | 4.61 | -1.11 | -19.41% | 0.03 | 13 | 121 | 0.68 | 0.33 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 127.00 | 4.00 | 4.20 | 4.10 | 4.73 | -0.97 | -17.02% | 0.03 | 39 | 67 | 0.69 | 0.31 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 128.00 | 3.80 | 4.00 | 3.90 | 3.92 | -1.53 | -28.08% | 0.03 | 505 | 124 | 0.69 | 0.30 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 129.00 | 3.60 | 3.80 | 3.70 | 4.18 | -0.92 | -18.04% | 0.03 | 11 | 39 | 0.69 | 0.29 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 130.00 | 3.45 | 3.60 | 3.53 | 3.50 | -1.30 | -27.09% | 0.03 | 347 | 1,058 | 0.70 | 0.28 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 131.00 | 3.30 | 3.40 | 3.35 | 3.90 | -0.75 | -16.13% | 0.03 | 13 | 30 | 0.70 | 0.26 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 132.00 | 3.10 | 3.25 | 3.18 | 3.70 | -0.68 | -15.53% | 0.02 | 9 | 49 | 0.70 | 0.25 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 133.00 | 2.92 | 3.05 | 2.99 | 3.15 | -1.02 | -24.46% | 0.02 | 38 | 47 | 0.70 | 0.24 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 134.00 | 2.79 | 2.89 | 2.84 | 3.13 | -0.89 | -22.14% | 0.02 | 37 | 369 | 0.70 | 0.23 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 135.00 | 2.63 | 2.75 | 2.69 | 2.76 | -1.06 | -27.75% | 0.02 | 69 | 288 | 0.71 | 0.22 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 136.00 | 2.51 | 2.61 | 2.56 | 2.86 | -0.54 | -15.89% | 0.02 | 174 | 50 | 0.71 | 0.21 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 137.00 | 2.37 | 2.48 | 2.43 | 2.43 | -1.12 | -31.55% | 0.02 | 10 | 28 | 0.71 | 0.20 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 138.00 | 2.25 | 2.35 | 2.30 | 2.30 | -0.87 | -27.45% | 0.02 | 50 | 51 | 0.71 | 0.20 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 139.00 | 2.13 | 2.24 | 2.19 | 2.30 | -0.85 | -26.99% | 0.02 | 86 | 32 | 0.72 | 0.19 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 140.00 | 2.02 | 2.13 | 2.08 | 2.20 | -0.55 | -20.00% | 0.01 | 144 | 223 | 0.72 | 0.18 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 141.00 | 1.93 | 2.02 | 1.98 | 2.08 | -0.64 | -23.53% | 0.01 | 1 | 32 | 0.72 | 0.17 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 142.00 | 1.80 | 1.92 | 1.86 | 1.86 | -0.94 | -33.58% | 0.01 | 345 | 45 | 0.72 | 0.16 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 143.00 | 1.74 | 1.83 | 1.79 | 2.00 | -0.53 | -20.95% | 0.01 | 20 | 1 | 0.73 | 0.16 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 144.00 | 1.66 | 1.74 | 1.70 | 2.26 | -0.18 | -7.38% | 0.01 | 2 | 19 | 0.73 | 0.15 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 145.00 | 1.54 | 1.65 | 1.60 | 1.92 | -0.43 | -18.30% | 0.01 | 246 | 112 | 0.73 | 0.14 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 146.00 | 1.49 | 1.57 | 1.53 | 1.64 | -0.74 | -31.10% | 0.01 | 8 | 39 | 0.73 | 0.14 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 147.00 | 1.42 | 1.50 | 1.46 | 1.54 | -0.73 | -32.16% | 0.01 | 2 | 32 | 0.74 | 0.13 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 148.00 | 1.35 | 1.43 | 1.39 | 1.57 | -0.60 | -27.65% | 0.01 | 26 | 148 | 0.74 | 0.13 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 149.00 | 1.29 | 1.36 | 1.33 | 1.41 | -0.48 | -25.40% | 0.01 | 27 | 36 | 0.74 | 0.12 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 150.00 | 1.22 | 1.29 | 1.26 | 1.25 | -0.44 | -26.04% | 0.01 | 61 | 104 | 0.74 | 0.12 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 155.00 | 0.95 | 1.02 | 0.99 | 1.06 | -0.28 | -20.90% | 0.01 | 81 | 32 | 0.76 | 0.09 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 160.00 | 0.75 | 0.81 | 0.78 | 0.87 | -0.15 | -14.71% | 0.00 | 45 | 115 | 0.77 | 0.08 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 165.00 | 0.60 | 0.65 | 0.63 | 0.73 | -0.09 | -10.98% | 0.00 | 49 | 60 | 0.79 | 0.06 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 170.00 | 0.46 | 0.53 | 0.50 | 0.53 | -0.22 | -29.34% | 0.00 | 58 | 132 | 0.80 | 0.05 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 175.00 | 0.37 | 0.43 | 0.40 | 0.45 | -0.06 | -11.77% | 0.00 | 12 | 741 | 0.81 | 0.04 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 180.00 | 0.29 | 0.36 | 0.33 | 0.36 | -0.16 | -30.77% | 0.00 | 23 | 546 | 0.82 | 0.03 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 185.00 | 0.21 | 0.30 | 0.26 | 0.28 | -0.04 | -12.50% | 0.00 | 10 | 30 | 0.83 | 0.03 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 190.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.16 | -43.25% | 0.00 | 4 | 63 | 0.84 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 195.00 | 0.15 | 0.21 | 0.18 | 0.18 | % | 0.00 | 1 | 0 | 0.85 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 PM EST | |
| 200.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 512 | 26 | 0.86 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 20 | 30 | 0.80 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 70.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.07 | +175.00% | 0.00 | 4 | 54 | 0.76 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 75.00 | 0.16 | 0.21 | 0.19 | 0.17 | +0.02 | +13.34% | 0.00 | 6 | 472 | 0.72 | -0.02 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 80.00 | 0.31 | 0.34 | 0.33 | 0.31 | +0.03 | +10.72% | 0.00 | 50 | 555 | 0.69 | -0.04 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 85.00 | 0.54 | 0.60 | 0.57 | 0.60 | +0.10 | +20.00% | 0.01 | 208 | 889 | 0.66 | -0.06 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 90.00 | 1.03 | 1.14 | 1.09 | 1.02 | +0.17 | +20.00% | 0.01 | 206 | 808 | 0.65 | -0.10 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 95.00 | 1.84 | 1.96 | 1.90 | 1.90 | +0.38 | +25.00% | 0.02 | 490 | 943 | 0.65 | -0.16 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 100.00 | 3.05 | 3.15 | 3.10 | 3.02 | +0.50 | +19.85% | 0.03 | 679 | 1,813 | 0.64 | -0.23 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 105.00 | 4.80 | 4.95 | 4.88 | 4.82 | +0.92 | +23.59% | 0.05 | 539 | 849 | 0.65 | -0.32 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 106.00 | 5.20 | 5.40 | 5.30 | 5.20 | +0.80 | +18.19% | 0.05 | 130 | 52 | 0.65 | -0.33 | 0.02 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 107.00 | 5.65 | 5.80 | 5.73 | 5.41 | +0.79 | +17.10% | 0.05 | 53 | 314 | 0.66 | -0.35 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 108.00 | 6.05 | 6.25 | 6.15 | 5.81 | +0.77 | +15.28% | 0.06 | 61 | 107 | 0.66 | -0.37 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 109.00 | 6.55 | 6.75 | 6.65 | 6.10 | +0.77 | +14.45% | 0.06 | 23 | 43 | 0.66 | -0.39 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 110.00 | 7.05 | 7.25 | 7.15 | 7.00 | +1.10 | +18.65% | 0.07 | 309 | 402 | 0.66 | -0.41 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 111.00 | 7.55 | 7.75 | 7.65 | 6.75 | +0.50 | +8.00% | 0.07 | 44 | 39 | 0.66 | -0.43 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 112.00 | 8.05 | 8.30 | 8.18 | 7.42 | +0.67 | +9.93% | 0.07 | 183 | 168 | 0.66 | -0.44 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 113.00 | 8.65 | 8.85 | 8.75 | 7.95 | +0.80 | +11.19% | 0.08 | 32 | 53 | 0.67 | -0.46 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 114.00 | 9.20 | 9.40 | 9.30 | 9.00 | +1.25 | +16.13% | 0.08 | 126 | 219 | 0.67 | -0.48 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 115.00 | 9.80 | 10.00 | 9.90 | 10.00 | +1.90 | +23.46% | 0.09 | 1,669 | 1,062 | 0.67 | -0.50 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 116.00 | 10.40 | 10.60 | 10.50 | 10.30 | +1.50 | +17.05% | 0.09 | 110 | 88 | 0.67 | -0.52 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 117.00 | 11.00 | 11.25 | 11.13 | 11.05 | +1.65 | +17.56% | 0.10 | 86 | 124 | 0.68 | -0.53 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 118.00 | 11.65 | 11.90 | 11.78 | 11.35 | +1.92 | +20.37% | 0.10 | 17 | 49 | 0.68 | -0.55 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 119.00 | 12.35 | 12.55 | 12.45 | 11.40 | +0.90 | +8.58% | 0.10 | 10 | 373 | 0.68 | -0.57 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 120.00 | 13.00 | 13.25 | 13.13 | 11.75 | +0.50 | +4.45% | 0.11 | 15 | 79 | 0.68 | -0.58 | 0.02 | -0.15 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 121.00 | 13.70 | 13.95 | 13.83 | 13.40 | +1.30 | +10.75% | 0.11 | 15 | 20 | 0.68 | -0.60 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 122.00 | 14.40 | 14.65 | 14.53 | 13.95 | +1.86 | +15.39% | 0.12 | 2 | 14 | 0.69 | -0.62 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 123.00 | 15.15 | 15.35 | 15.25 | 14.75 | +3.25 | +28.27% | 0.12 | 2 | 45 | 0.69 | -0.63 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 124.00 | 15.85 | 16.10 | 15.98 | 14.28 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.69 | -0.65 | 0.02 | -0.14 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 125.00 | 16.60 | 16.85 | 16.73 | 15.63 | +1.58 | +11.25% | 0.13 | 8 | 26 | 0.69 | -0.66 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 126.00 | 17.40 | 17.60 | 17.50 | 14.81 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.69 | -0.67 | 0.02 | -0.14 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 127.00 | 18.15 | 18.40 | 18.28 | 17.00 | +0.61 | +3.73% | 0.14 | 2 | 10 | 0.70 | -0.69 | 0.02 | -0.14 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 128.00 | 18.90 | 19.20 | 19.05 | 15.85 | 0.00 | 0.00% | 0.15 | 0 | 135 | 0.70 | -0.70 | 0.02 | -0.13 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 129.00 | 19.70 | 19.95 | 19.83 | 17.28 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -0.71 | 0.02 | -0.13 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 130.00 | 20.55 | 20.80 | 20.68 | 19.29 | +1.90 | +10.93% | 0.16 | 3 | 155 | 0.70 | -0.72 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 131.00 | 21.35 | 21.60 | 21.48 | 20.35 | +3.60 | +21.50% | 0.16 | 2 | 4 | 0.70 | -0.74 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 132.00 | 22.20 | 22.40 | 22.30 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.71 | -0.75 | 0.01 | -0.12 | 9/29/2026 | 10/6/2026 3:59:56 PM EST |
| 133.00 | 23.00 | 23.25 | 23.13 | 22.45 | % | 0.17 | 20 | 0 | 0.71 | -0.76 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:56 PM EST | |
| 134.00 | 23.85 | 24.10 | 23.98 | % | 0.18 | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.12 | 10/6/2026 3:59:56 PM EST | |||
| 135.00 | 24.70 | 24.95 | 24.83 | 22.15 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.72 | -0.78 | 0.01 | -0.12 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 136.00 | 25.60 | 25.85 | 25.73 | 22.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | -0.79 | 0.01 | -0.11 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 137.00 | 26.45 | 26.70 | 26.58 | 19.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | -0.80 | 0.01 | -0.11 | 10/2/2026 | 10/6/2026 3:59:56 PM EST |
| 138.00 | 27.35 | 27.55 | 27.45 | 24.37 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.72 | -0.80 | 0.01 | -0.11 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 139.00 | 28.20 | 28.45 | 28.33 | 25.25 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.73 | -0.81 | 0.01 | -0.11 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 140.00 | 29.10 | 29.35 | 29.23 | 26.26 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.73 | -0.82 | 0.01 | -0.10 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 141.00 | 30.00 | 30.25 | 30.13 | 27.09 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.73 | -0.83 | 0.01 | -0.10 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 142.00 | 30.90 | 31.15 | 31.03 | 27.05 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.73 | -0.84 | 0.01 | -0.10 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 143.00 | 31.80 | 32.05 | 31.93 | 28.35 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.74 | -0.84 | 0.01 | -0.10 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 144.00 | 32.70 | 32.95 | 32.83 | 32.00 | +2.25 | +7.57% | 0.23 | 1 | 1 | 0.74 | -0.85 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 145.00 | 33.65 | 33.90 | 33.78 | 32.95 | +2.35 | +7.68% | 0.23 | 1 | 4 | 0.74 | -0.86 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 146.00 | 34.55 | 34.80 | 34.68 | 34.67 | +4.13 | +13.53% | 0.24 | 51 | 6 | 0.74 | -0.86 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 147.00 | 35.45 | 35.75 | 35.60 | 35.62 | +4.20 | +13.37% | 0.24 | 55 | 4 | 0.75 | -0.87 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 148.00 | 36.40 | 36.65 | 36.53 | 36.57 | +4.32 | +13.40% | 0.25 | 7 | 3 | 0.75 | -0.87 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 149.00 | 37.30 | 37.60 | 37.45 | 37.52 | +4.39 | +13.26% | 0.25 | 19 | 1 | 0.75 | -0.88 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 150.00 | 38.30 | 38.55 | 38.43 | 37.86 | +3.74 | +10.97% | 0.26 | 30 | 9 | 0.76 | -0.88 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 155.00 | 43.00 | 43.25 | 43.13 | % | 0.28 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.07 | 10/6/2026 3:59:56 PM EST | |||
| 160.00 | 47.80 | 48.05 | 47.93 | 46.15 | +8.95 | +24.06% | 0.30 | 1 | 2 | 0.77 | -0.92 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 165.00 | 52.70 | 52.90 | 52.80 | % | 0.32 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.05 | 10/6/2026 3:59:56 PM EST | |||
| 170.00 | 57.60 | 57.80 | 57.70 | 50.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 3:59:56 PM EST |
| 175.00 | 62.50 | 62.70 | 62.60 | % | 0.36 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.04 | 10/6/2026 3:59:56 PM EST | |||
| 180.00 | 66.50 | 68.25 | 67.38 | 65.50 | +9.15 | +16.24% | 0.37 | 2 | 30 | 0.88 | -0.97 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 185.00 | 72.40 | 72.65 | 72.53 | 66.55 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.90 | -0.97 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 3:59:56 PM EST |
| 190.00 | 76.40 | 78.20 | 77.30 | % | 0.41 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 10/6/2026 3:59:56 PM EST | |||
| 195.00 | 81.45 | 83.15 | 82.30 | 74.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 3:59:56 PM EST |
| 200.00 | 87.40 | 87.65 | 87.53 | 81.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 3:59:56 PM EST |