Options Chain for INTEL CORP COM (INTC) - $104.03 as of 9/9/2026 8:01:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.20 | 51.35 | 51.28 | 51.15 | +14.88 | +41.03% | 0.93 | 8 | 7 | 3.70 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 60.00 | 46.20 | 46.35 | 46.28 | 45.75 | +0.50 | +1.11% | 0.77 | 13 | 173 | 3.23 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 65.00 | 41.20 | 41.35 | 41.28 | 40.90 | +1.00 | +2.51% | 0.64 | 12 | 26 | 3.06 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 70.00 | 36.20 | 36.35 | 36.28 | 35.70 | +0.85 | +2.44% | 0.52 | 13 | 92 | 2.64 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 72.00 | 34.20 | 34.35 | 34.28 | 33.90 | +0.55 | +1.65% | 0.48 | 4 | 19 | 2.26 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 73.00 | 33.20 | 33.35 | 33.28 | 33.00 | +1.15 | +3.62% | 0.46 | 7 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 74.00 | 32.20 | 32.35 | 32.28 | 31.75 | +4.85 | +18.03% | 0.44 | 15 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 75.00 | 31.20 | 31.35 | 31.28 | 30.70 | 0.00 | 0.00% | 0.42 | 20 | 36 | 2.25 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 76.00 | 30.20 | 30.35 | 30.28 | 29.70 | +0.28 | +0.96% | 0.40 | 21 | 19 | 1.97 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 77.00 | 29.20 | 29.35 | 29.28 | 28.75 | +0.65 | +2.32% | 0.38 | 9 | 64 | 2.10 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 78.00 | 28.20 | 28.35 | 28.28 | 27.90 | +2.90 | +11.60% | 0.36 | 7 | 45 | 1.83 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 79.00 | 27.20 | 27.35 | 27.28 | 27.15 | +1.25 | +4.83% | 0.35 | 5 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 80.00 | 26.20 | 26.35 | 26.28 | 26.15 | +0.85 | +3.36% | 0.33 | 28 | 208 | 1.87 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 81.00 | 25.20 | 25.35 | 25.28 | 24.75 | +0.55 | +2.28% | 0.31 | 26 | 11 | 1.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 82.00 | 24.20 | 24.35 | 24.28 | 23.73 | +1.13 | +5.00% | 0.30 | 14 | 14 | 1.73 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 83.00 | 23.20 | 23.35 | 23.28 | 22.79 | +1.29 | +6.00% | 0.28 | 45 | 42 | 1.66 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 84.00 | 22.20 | 23.05 | 22.63 | 22.25 | +1.20 | +5.71% | 0.27 | 33 | 14 | 1.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 85.00 | 21.20 | 21.35 | 21.28 | 21.10 | +0.64 | +3.13% | 0.25 | 75 | 564 | 1.36 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 86.00 | 20.20 | 21.05 | 20.63 | 20.15 | +1.85 | +10.11% | 0.24 | 21 | 244 | 1.45 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 87.00 | 19.20 | 19.40 | 19.30 | 18.95 | +1.70 | +9.86% | 0.22 | 14 | 305 | 1.38 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 88.00 | 18.20 | 18.40 | 18.30 | 18.10 | +1.65 | +10.03% | 0.21 | 34 | 471 | 1.31 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 89.00 | 17.25 | 17.40 | 17.33 | 16.90 | +1.15 | +7.31% | 0.19 | 28 | 866 | 1.33 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 90.00 | 16.25 | 16.40 | 16.33 | 15.95 | +1.61 | +11.23% | 0.18 | 280 | 4,901 | 1.17 | 0.99 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 91.00 | 15.25 | 15.40 | 15.33 | 15.00 | +1.48 | +10.95% | 0.17 | 109 | 1,630 | 1.19 | 0.99 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 92.00 | 14.25 | 14.40 | 14.33 | 14.40 | +1.93 | +15.48% | 0.16 | 363 | 7,111 | 1.12 | 0.98 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 93.00 | 13.25 | 13.40 | 13.33 | 13.12 | +1.57 | +13.60% | 0.14 | 220 | 2,271 | 1.05 | 0.98 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 94.00 | 12.25 | 12.40 | 12.33 | 12.15 | +1.65 | +15.72% | 0.13 | 246 | 1,668 | 0.98 | 0.97 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 95.00 | 11.30 | 11.45 | 11.38 | 11.02 | +1.28 | +13.15% | 0.12 | 1,053 | 12,723 | 0.91 | 0.96 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 96.00 | 10.30 | 10.45 | 10.38 | 10.05 | +1.31 | +14.99% | 0.11 | 266 | 2,308 | 0.81 | 0.95 | 0.02 | -0.15 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 97.00 | 9.35 | 9.50 | 9.43 | 9.06 | +1.21 | +15.42% | 0.10 | 294 | 2,321 | 0.78 | 0.94 | 0.02 | -0.19 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 98.00 | 8.40 | 8.50 | 8.45 | 8.14 | +1.22 | +17.63% | 0.09 | 470 | 4,066 | 0.74 | 0.92 | 0.02 | -0.24 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 99.00 | 7.45 | 7.60 | 7.53 | 7.29 | +1.13 | +18.35% | 0.08 | 448 | 991 | 0.75 | 0.90 | 0.03 | -0.28 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 100.00 | 6.60 | 6.70 | 6.65 | 6.50 | +1.07 | +19.71% | 0.07 | 2,344 | 14,769 | 0.73 | 0.87 | 0.04 | -0.32 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 101.00 | 5.70 | 5.85 | 5.78 | 5.65 | +0.95 | +20.22% | 0.06 | 1,169 | 5,061 | 0.72 | 0.84 | 0.05 | -0.37 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 102.00 | 4.90 | 5.05 | 4.98 | 4.90 | +0.78 | +18.94% | 0.05 | 755 | 2,808 | 0.72 | 0.79 | 0.05 | -0.42 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 103.00 | 4.15 | 4.30 | 4.23 | 4.20 | +0.65 | +18.31% | 0.04 | 1,350 | 2,072 | 0.71 | 0.74 | 0.06 | -0.47 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 104.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.50 | +16.67% | 0.03 | 3,231 | 1,717 | 0.72 | 0.67 | 0.07 | -0.52 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 105.00 | 2.91 | 2.98 | 2.95 | 2.95 | +0.38 | +14.79% | 0.03 | 25,454 | 8,893 | 0.72 | 0.60 | 0.07 | -0.55 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 106.00 | 2.40 | 2.45 | 2.43 | 2.41 | +0.29 | +13.68% | 0.02 | 14,439 | 3,954 | 0.73 | 0.53 | 0.07 | -0.57 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 107.00 | 1.91 | 2.09 | 2.00 | 1.94 | +0.14 | +7.78% | 0.02 | 9,504 | 10,789 | 0.73 | 0.46 | 0.07 | -0.58 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 108.00 | 1.55 | 1.61 | 1.58 | 1.57 | +0.07 | +4.67% | 0.01 | 6,905 | 1,127 | 0.74 | 0.39 | 0.07 | -0.56 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 109.00 | 1.23 | 1.28 | 1.26 | 1.25 | +0.03 | +2.46% | 0.01 | 4,277 | 1,396 | 0.75 | 0.33 | 0.06 | -0.54 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 110.00 | 1.00 | 1.01 | 1.01 | 1.00 | -0.03 | -2.92% | 0.01 | 20,594 | 14,896 | 0.76 | 0.28 | 0.06 | -0.50 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 111.00 | 0.76 | 0.80 | 0.78 | 0.77 | -0.08 | -9.42% | 0.01 | 1,264 | 2,669 | 0.77 | 0.23 | 0.05 | -0.45 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 112.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.08 | -11.60% | 0.01 | 1,552 | 1,889 | 0.78 | 0.19 | 0.04 | -0.40 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 113.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.10 | -17.55% | 0.00 | 8,122 | 795 | 0.78 | 0.15 | 0.04 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 114.00 | 0.35 | 0.39 | 0.37 | 0.38 | -0.09 | -19.15% | 0.00 | 636 | 485 | 0.79 | 0.12 | 0.03 | -0.30 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 115.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.09 | -23.69% | 0.00 | 3,050 | 2,496 | 0.80 | 0.09 | 0.03 | -0.26 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 116.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.11 | -34.38% | 0.00 | 588 | 402 | 0.81 | 0.08 | 0.02 | -0.20 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 117.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.10 | -37.04% | 0.00 | 2,078 | 644 | 0.83 | 0.06 | 0.02 | -0.15 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 118.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 372 | 692 | 0.83 | 0.05 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 119.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 219 | 640 | 0.83 | 0.04 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 120.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 3,554 | 2,441 | 0.86 | 0.03 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 121.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 359 | 314 | 0.87 | 0.02 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 122.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 91 | 574 | 0.88 | 0.02 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 123.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 264 | 394 | 0.87 | 0.02 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 124.00 | 0.02 | 0.04 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 38 | 185 | 0.91 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 264 | 649 | 0.94 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 126.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 23 | 98 | 0.97 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 127.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 398 | 0.99 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 128.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 663 | 1.02 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 129.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 94 | 91 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 124 | 1,160 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 108 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,598 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 427 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 0.09 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 4:00:04 PM EST |
| 147.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 149.00 | 0.00 | 0.09 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,719 | 1.65 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,073 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,792 | 2.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,757 | 2.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 3,526 | 2.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,188 | 1.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 990 | 1.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 249 | 1.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 3,107 | 1.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 243 | 1,469 | 1.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 88 | 993 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 2,095 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 349 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 261 | 4,539 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 81.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 660 | 1.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 82.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 66 | 1,329 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 83.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 156 | 3,423 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 84.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 155 | 992 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 449 | 5,359 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 86.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 58 | 1,457 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 87.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 149 | 1,724 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 88.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 252 | 4,161 | 1.08 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 89.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 824 | 1,907 | 1.02 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 527 | 4,579 | 1.01 | -0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 91.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 347 | 1,944 | 0.99 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 92.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 359 | 2,721 | 0.93 | -0.02 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 93.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 272 | 1,242 | 0.87 | -0.02 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 94.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 279 | 551 | 0.86 | -0.03 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 95.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 4,335 | 2,401 | 0.83 | -0.04 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 96.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.22 | -68.75% | 0.00 | 725 | 2,278 | 0.80 | -0.05 | 0.02 | -0.15 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 97.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.30 | -69.77% | 0.00 | 1,160 | 1,188 | 0.78 | -0.06 | 0.02 | -0.19 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 98.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.36 | -64.29% | 0.00 | 1,711 | 2,013 | 0.76 | -0.08 | 0.02 | -0.24 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 99.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.48 | -64.87% | 0.00 | 1,333 | 1,137 | 0.75 | -0.10 | 0.03 | -0.28 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 100.00 | 0.36 | 0.37 | 0.37 | 0.37 | -0.61 | -62.25% | 0.00 | 6,405 | 3,058 | 0.74 | -0.13 | 0.04 | -0.32 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 101.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.77 | -60.63% | 0.01 | 1,895 | 1,603 | 0.72 | -0.16 | 0.05 | -0.37 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 102.00 | 0.68 | 0.71 | 0.70 | 0.68 | -0.93 | -57.77% | 0.01 | 4,842 | 1,177 | 0.71 | -0.21 | 0.05 | -0.42 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 103.00 | 0.93 | 0.96 | 0.95 | 0.98 | -1.06 | -51.97% | 0.01 | 3,303 | 1,183 | 0.71 | -0.26 | 0.06 | -0.47 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 104.00 | 1.25 | 1.29 | 1.27 | 1.30 | -1.24 | -48.82% | 0.01 | 3,750 | 1,150 | 0.71 | -0.33 | 0.07 | -0.52 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 105.00 | 1.65 | 1.68 | 1.67 | 1.66 | -1.39 | -45.58% | 0.02 | 5,976 | 1,623 | 0.72 | -0.40 | 0.07 | -0.55 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 106.00 | 2.11 | 2.15 | 2.13 | 2.15 | -1.60 | -42.67% | 0.02 | 8,195 | 2,013 | 0.72 | -0.47 | 0.07 | -0.57 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 107.00 | 2.65 | 2.71 | 2.68 | 2.68 | -1.59 | -37.24% | 0.03 | 798 | 657 | 0.73 | -0.54 | 0.07 | -0.58 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 108.00 | 3.25 | 3.35 | 3.30 | 3.30 | -1.62 | -32.93% | 0.03 | 580 | 105 | 0.73 | -0.61 | 0.07 | -0.56 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 109.00 | 3.90 | 4.05 | 3.98 | 4.25 | -1.55 | -26.73% | 0.04 | 226 | 36 | 0.75 | -0.67 | 0.06 | -0.54 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 110.00 | 4.65 | 4.80 | 4.73 | 4.90 | -1.65 | -25.20% | 0.04 | 206 | 1,147 | 0.76 | -0.72 | 0.06 | -0.50 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 111.00 | 5.45 | 5.60 | 5.53 | 5.85 | -0.85 | -12.69% | 0.05 | 254 | 81 | 0.76 | -0.77 | 0.05 | -0.45 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 112.00 | 6.25 | 6.40 | 6.33 | 6.80 | -1.45 | -17.58% | 0.06 | 56 | 53 | 0.78 | -0.81 | 0.04 | -0.40 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 113.00 | 6.95 | 7.30 | 7.13 | 8.65 | -0.75 | -7.98% | 0.06 | 6 | 6 | 0.72 | -0.85 | 0.04 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 114.00 | 8.00 | 8.15 | 8.08 | 8.33 | -1.82 | -17.94% | 0.07 | 11 | 8 | 0.80 | -0.88 | 0.03 | -0.30 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 115.00 | 8.95 | 9.10 | 9.03 | 9.33 | -1.17 | -11.15% | 0.08 | 14 | 14 | 0.79 | -0.91 | 0.03 | -0.26 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 116.00 | 9.20 | 10.05 | 9.63 | 10.22 | -1.53 | -13.03% | 0.08 | 111 | 20 | 0.80 | -0.92 | 0.02 | -0.20 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 117.00 | 10.80 | 11.00 | 10.90 | 11.39 | -0.94 | -7.63% | 0.09 | 6 | 3 | 0.81 | -0.94 | 0.02 | -0.15 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 118.00 | 11.80 | 11.95 | 11.88 | 12.15 | -1.35 | -10.00% | 0.10 | 59 | 5 | 0.80 | -0.95 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 119.00 | 12.75 | 12.90 | 12.83 | 13.14 | -1.61 | -10.92% | 0.11 | 6 | 5 | 0.85 | -0.96 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 120.00 | 13.75 | 13.90 | 13.83 | 14.00 | -0.80 | -5.41% | 0.12 | 80 | 17 | 0.99 | -0.97 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 121.00 | 14.05 | 14.85 | 14.45 | 14.95 | -0.55 | -3.55% | 0.12 | 14 | 1 | 1.04 | -0.98 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 122.00 | 15.70 | 15.85 | 15.78 | 16.05 | -1.65 | -9.33% | 0.13 | 8 | 6 | 1.09 | -0.98 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 123.00 | 16.70 | 16.85 | 16.78 | 16.65 | -1.47 | -8.12% | 0.14 | 17 | 1 | 1.06 | -0.98 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 124.00 | 17.70 | 17.85 | 17.78 | 18.35 | -0.85 | -4.43% | 0.14 | 3 | 1 | 1.11 | -0.99 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 125.00 | 18.70 | 18.85 | 18.78 | 19.20 | -0.53 | -2.69% | 0.15 | 2 | 1 | 1.15 | -0.99 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 126.00 | 19.00 | 19.85 | 19.43 | 20.00 | -1.50 | -6.98% | 0.15 | 5 | 3 | 1.20 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 127.00 | 20.00 | 20.85 | 20.43 | 21.00 | -1.60 | -7.08% | 0.16 | 10 | 4 | 1.24 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 128.00 | 21.00 | 21.85 | 21.43 | 22.00 | -13.10 | -37.33% | 0.17 | 3 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 129.00 | 22.70 | 22.85 | 22.78 | 23.05 | -1.45 | -5.92% | 0.18 | 2 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 130.00 | 23.00 | 23.85 | 23.43 | 24.00 | -1.65 | -6.44% | 0.18 | 2 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 131.00 | 24.00 | 24.85 | 24.43 | 25.00 | -1.65 | -6.20% | 0.19 | 2 | 14 | 1.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 132.00 | 25.70 | 25.85 | 25.78 | 26.00 | -0.80 | -2.99% | 0.20 | 9 | 14 | 1.46 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 133.00 | 26.00 | 26.85 | 26.43 | 27.00 | -1.45 | -5.10% | 0.20 | 13 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 134.00 | 27.70 | 27.85 | 27.78 | 28.05 | -8.58 | -23.43% | 0.21 | 5 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 135.00 | 28.70 | 28.85 | 28.78 | 29.14 | -0.94 | -3.13% | 0.21 | 8 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 136.00 | 29.00 | 29.85 | 29.43 | 29.50 | -5.05 | -14.62% | 0.22 | 2 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 137.00 | 30.00 | 30.85 | 30.43 | 31.95 | -0.15 | -0.47% | 0.22 | 1 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 138.00 | 31.70 | 31.85 | 31.78 | 33.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 139.00 | 32.00 | 32.85 | 32.43 | 33.20 | -1.00 | -2.93% | 0.23 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 140.00 | 33.70 | 33.85 | 33.78 | 34.40 | -0.65 | -1.86% | 0.24 | 10 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 141.00 | 34.70 | 34.85 | 34.78 | 40.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 142.00 | 35.70 | 35.85 | 35.78 | 36.00 | -1.00 | -2.71% | 0.25 | 4 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 143.00 | 36.00 | 36.85 | 36.43 | 37.80 | -0.20 | -0.53% | 0.25 | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 144.00 | 37.70 | 37.85 | 37.78 | 38.20 | -0.55 | -1.42% | 0.26 | 4 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 145.00 | 38.70 | 38.85 | 38.78 | 41.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 146.00 | 39.70 | 39.85 | 39.78 | 41.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 147.00 | 40.70 | 40.85 | 40.78 | 41.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 148.00 | 41.70 | 41.85 | 41.78 | 45.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 149.00 | 42.00 | 42.85 | 42.43 | 43.25 | -0.50 | -1.15% | 0.28 | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 150.00 | 43.70 | 43.85 | 43.78 | 45.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |