Options Chain for INTEL CORP COM (INTC) - $92.13 as of 8/21/2026 2:47:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 63.25 | 67.15 | 65.20 | 65.38 | -2.68 | -3.94% | 2.61 | 10 | 64 | 2.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 30.00 | 58.75 | 62.15 | 60.45 | 60.51 | -2.76 | -4.37% | 2.02 | 8 | 134 | 2.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 35.00 | 53.70 | 57.00 | 55.35 | 55.48 | -14.26 | -20.45% | 1.58 | 18 | 261 | 1.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 39.00 | 50.05 | 53.25 | 51.65 | 51.43 | -2.98 | -5.48% | 1.32 | 10 | 102 | 1.71 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 40.00 | 48.70 | 52.25 | 50.48 | 52.45 | -0.12 | -0.23% | 1.26 | 20 | 264 | 1.67 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 41.00 | 47.55 | 51.30 | 49.43 | 52.70 | 0.00 | 0.00% | 1.21 | 0 | 28 | 1.63 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 42.00 | 46.70 | 50.30 | 48.50 | 54.50 | 0.00 | 0.00% | 1.15 | 0 | 110 | 1.59 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 43.00 | 45.40 | 49.30 | 47.35 | 51.50 | 0.00 | 0.00% | 1.10 | 0 | 34 | 1.38 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 44.00 | 44.75 | 47.85 | 46.30 | 46.57 | +2.33 | +5.27% | 1.05 | 1 | 79 | 1.40 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 45.00 | 43.75 | 47.35 | 45.55 | 47.79 | 0.00 | 0.00% | 1.01 | 0 | 1,381 | 1.48 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 46.00 | 43.25 | 46.10 | 44.68 | 58.89 | 0.00 | 0.00% | 0.97 | 0 | 158 | 1.38 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 47.00 | 41.80 | 45.35 | 43.58 | 45.31 | 0.00 | 0.00% | 0.93 | 0 | 393 | 1.40 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 48.00 | 40.85 | 44.40 | 42.63 | 43.05 | -5.45 | -11.24% | 0.89 | 1 | 238 | 1.37 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 49.00 | 39.80 | 43.40 | 41.60 | 42.05 | -4.40 | -9.48% | 0.85 | 1 | 130 | 1.33 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 39.25 | 41.80 | 40.53 | 41.10 | -1.70 | -3.98% | 0.81 | 4 | 3,066 | 1.17 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 52.50 | 36.40 | 39.90 | 38.15 | 43.66 | 0.00 | 0.00% | 0.73 | 0 | 347 | 1.20 | 0.98 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 35.15 | 36.95 | 36.05 | 36.31 | -1.57 | -4.15% | 0.66 | 32 | 812 | 1.03 | 0.97 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 57.50 | 32.80 | 34.60 | 33.70 | 35.00 | -1.40 | -3.85% | 0.59 | 1 | 465 | 0.98 | 0.96 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 29.70 | 31.70 | 30.70 | 31.56 | -1.44 | -4.37% | 0.51 | 2 | 1,924 | 0.83 | 0.95 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 62.50 | 28.15 | 29.45 | 28.80 | 30.24 | 0.00 | 0.00% | 0.46 | 0 | 1,218 | 0.64 | 0.94 | 0.01 | -0.03 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 26.00 | 27.60 | 26.80 | 26.52 | -0.58 | -2.14% | 0.41 | 8 | 1,361 | 0.70 | 0.92 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 67.50 | 23.90 | 24.85 | 24.38 | 26.13 | -0.34 | -1.29% | 0.36 | 4 | 272 | 0.66 | 0.90 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 21.70 | 22.65 | 22.18 | 21.97 | -2.13 | -8.84% | 0.32 | 27 | 5,070 | 0.64 | 0.88 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 72.50 | 19.40 | 20.60 | 20.00 | 20.38 | -1.02 | -4.77% | 0.28 | 6 | 393 | 0.62 | 0.85 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 17.50 | 18.65 | 18.08 | 18.05 | -2.35 | -11.52% | 0.24 | 97 | 1,622 | 0.62 | 0.82 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 77.50 | 15.85 | 16.70 | 16.28 | 16.55 | -2.65 | -13.81% | 0.21 | 22 | 113 | 0.62 | 0.78 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 14.35 | 14.95 | 14.65 | 14.92 | -1.19 | -7.39% | 0.18 | 93 | 2,192 | 0.63 | 0.74 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 82.50 | 12.75 | 13.35 | 13.05 | 13.05 | -1.31 | -9.13% | 0.16 | 1 | 107 | 0.62 | 0.70 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 11.40 | 11.85 | 11.63 | 11.50 | -1.63 | -12.42% | 0.14 | 111 | 2,343 | 0.62 | 0.65 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 87.50 | 10.00 | 10.45 | 10.23 | 10.20 | -1.80 | -15.00% | 0.12 | 172 | 306 | 0.62 | 0.61 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 8.90 | 9.10 | 9.00 | 9.10 | -1.45 | -13.75% | 0.10 | 805 | 5,039 | 0.62 | 0.56 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 92.50 | 7.75 | 8.15 | 7.95 | 7.97 | -1.43 | -15.22% | 0.09 | 351 | 843 | 0.62 | 0.52 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 6.90 | 7.10 | 7.00 | 6.98 | -1.32 | -15.91% | 0.07 | 1,142 | 3,288 | 0.62 | 0.47 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 97.50 | 6.00 | 6.35 | 6.18 | 6.15 | -1.35 | -18.00% | 0.06 | 1,110 | 2,441 | 0.63 | 0.43 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 5.35 | 5.50 | 5.43 | 5.42 | -1.13 | -17.26% | 0.05 | 2,282 | 14,848 | 0.63 | 0.39 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 4.10 | 4.25 | 4.18 | 4.18 | -0.84 | -16.74% | 0.04 | 868 | 8,347 | 0.64 | 0.32 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.75 | -18.75% | 0.03 | 1,044 | 50,745 | 0.65 | 0.26 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 2.45 | 2.59 | 2.52 | 2.54 | -0.61 | -19.37% | 0.02 | 663 | 2,421 | 0.66 | 0.21 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 1.96 | 2.02 | 1.99 | 1.98 | -0.50 | -20.17% | 0.02 | 1,038 | 9,696 | 0.67 | 0.17 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 1.53 | 1.62 | 1.58 | 1.56 | -0.39 | -20.00% | 0.01 | 360 | 5,605 | 0.68 | 0.14 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 1.23 | 1.27 | 1.25 | 1.24 | -0.34 | -21.52% | 0.01 | 8,129 | 16,083 | 0.69 | 0.12 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 0.96 | 1.02 | 0.99 | 0.99 | -0.27 | -21.43% | 0.01 | 345 | 8,295 | 0.70 | 0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 0.77 | 0.86 | 0.82 | 0.76 | -0.29 | -27.62% | 0.01 | 475 | 6,705 | 0.72 | 0.08 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 145.00 | 0.63 | 0.70 | 0.67 | 0.65 | -0.22 | -25.29% | 0.00 | 91 | 3,972 | 0.73 | 0.07 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 0.50 | 0.56 | 0.53 | 0.55 | -0.15 | -21.43% | 0.00 | 302 | 8,000 | 0.74 | 0.06 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 0.43 | 0.50 | 0.47 | 0.44 | -0.14 | -24.14% | 0.00 | 20 | 3,663 | 0.75 | 0.05 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 0.34 | 0.42 | 0.38 | 0.38 | -0.08 | -17.40% | 0.00 | 22 | 5,009 | 0.76 | 0.04 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 0.28 | 0.36 | 0.32 | 0.31 | -0.09 | -22.50% | 0.00 | 10 | 1,953 | 0.77 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 0.23 | 0.27 | 0.25 | 0.27 | -0.06 | -18.19% | 0.00 | 50 | 7,529 | 0.77 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 175.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.03 | -11.54% | 0.00 | 31 | 5,176 | 0.79 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 33 | 1,809 | 0.80 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 185.00 | 0.13 | 0.19 | 0.16 | 0.14 | -0.07 | -33.34% | 0.00 | 7 | 674 | 0.80 | 0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 190.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 4 | 1,477 | 0.82 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 195.00 | 0.08 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 7 | 3,206 | 0.81 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 200.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 53 | 1,943 | 0.83 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 210.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 146 | 7,426 | 0.84 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 35.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 48 | 2,840 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 39.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.87 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 40.00 | 0.04 | 0.08 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 1,689 | 0.88 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 41.00 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.84 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 42.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.83 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 43.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.82 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.81 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 45.00 | 0.06 | 0.11 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 3 | 1,179 | 0.80 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 46.00 | 0.07 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.79 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 47.00 | 0.07 | 0.13 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 0.77 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/21/2026 4:00:04 PM EST |
| 48.00 | 0.08 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.76 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 49.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 61 | 314 | 0.75 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 0.11 | 0.18 | 0.15 | 0.17 | +0.05 | +41.67% | 0.00 | 76 | 6,601 | 0.74 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 52.50 | 0.15 | 0.23 | 0.19 | 0.19 | +0.01 | +5.56% | 0.00 | 99 | 2,364 | 0.72 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 0.22 | 0.28 | 0.25 | 0.27 | +0.02 | +8.00% | 0.00 | 86 | 2,576 | 0.70 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 57.50 | 0.31 | 0.40 | 0.36 | 0.36 | 0.00 | 0.00% | 0.01 | 60 | 3,655 | 0.69 | -0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 0.42 | 0.50 | 0.46 | 0.50 | +0.05 | +11.12% | 0.01 | 69 | 5,291 | 0.67 | -0.05 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 62.50 | 0.59 | 0.68 | 0.64 | 0.64 | +0.02 | +3.23% | 0.01 | 21 | 3,188 | 0.66 | -0.06 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 0.81 | 0.90 | 0.86 | 0.86 | +0.06 | +7.50% | 0.01 | 107 | 9,823 | 0.65 | -0.08 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 67.50 | 1.10 | 1.19 | 1.15 | 1.15 | +0.08 | +7.48% | 0.02 | 1,085 | 4,653 | 0.64 | -0.10 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 1.47 | 1.55 | 1.51 | 1.51 | +0.09 | +6.34% | 0.02 | 1,474 | 15,748 | 0.64 | -0.12 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 72.50 | 1.89 | 2.02 | 1.96 | 1.98 | +0.21 | +11.87% | 0.03 | 837 | 2,001 | 0.63 | -0.15 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 2.47 | 2.56 | 2.52 | 2.51 | +0.23 | +10.09% | 0.03 | 335 | 13,188 | 0.63 | -0.18 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 77.50 | 3.15 | 3.25 | 3.20 | 3.20 | +0.38 | +13.48% | 0.04 | 394 | 3,591 | 0.63 | -0.22 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 3.90 | 4.00 | 3.95 | 3.95 | +0.25 | +6.76% | 0.05 | 593 | 24,674 | 0.62 | -0.26 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 82.50 | 4.75 | 4.95 | 4.85 | 4.90 | +0.60 | +13.96% | 0.06 | 119 | 5,946 | 0.62 | -0.30 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 5.85 | 5.95 | 5.90 | 5.85 | +0.56 | +10.59% | 0.07 | 1,324 | 12,582 | 0.62 | -0.35 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 87.50 | 6.90 | 7.25 | 7.08 | 7.20 | +0.75 | +11.63% | 0.08 | 119 | 2,258 | 0.62 | -0.39 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 8.20 | 8.50 | 8.35 | 8.40 | +0.76 | +9.95% | 0.09 | 1,661 | 14,410 | 0.62 | -0.44 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 92.50 | 9.60 | 9.95 | 9.78 | 9.78 | +0.78 | +8.67% | 0.11 | 126 | 1,302 | 0.62 | -0.48 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 11.15 | 11.45 | 11.30 | 11.29 | +0.77 | +7.32% | 0.12 | 638 | 4,784 | 0.62 | -0.53 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 97.50 | 12.70 | 13.25 | 12.98 | 12.88 | +0.93 | +7.79% | 0.13 | 53 | 3,360 | 0.63 | -0.57 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 14.45 | 15.05 | 14.75 | 14.80 | +0.95 | +6.86% | 0.15 | 1,057 | 8,443 | 0.63 | -0.61 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 17.80 | 19.20 | 18.50 | 18.49 | +1.34 | +7.82% | 0.18 | 359 | 4,786 | 0.64 | -0.68 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 22.05 | 23.40 | 22.73 | 22.45 | +1.52 | +7.27% | 0.21 | 67 | 5,821 | 0.66 | -0.74 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 26.25 | 27.15 | 26.70 | 26.95 | +1.60 | +6.32% | 0.23 | 18 | 1,254 | 0.64 | -0.79 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 30.75 | 32.75 | 31.75 | 30.24 | +0.84 | +2.86% | 0.26 | 1 | 1,462 | 0.70 | -0.83 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 35.05 | 36.60 | 35.83 | 35.50 | +1.54 | +4.54% | 0.29 | 15 | 2,051 | 0.63 | -0.86 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 38.75 | 42.35 | 40.55 | 40.13 | +0.75 | +1.91% | 0.31 | 7 | 981 | 0.90 | -0.88 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 44.55 | 46.75 | 45.65 | 42.63 | 0.00 | 0.00% | 0.34 | 0 | 682 | 0.89 | -0.90 | 0.01 | -0.04 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 49.15 | 51.15 | 50.15 | 49.46 | +1.43 | +2.98% | 0.36 | 12 | 535 | 0.87 | -0.92 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 145.00 | 54.70 | 56.45 | 55.58 | 55.45 | +3.30 | +6.33% | 0.38 | 6 | 578 | 0.96 | -0.93 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 58.70 | 60.55 | 59.63 | 58.10 | 0.00 | 0.00% | 0.40 | 0 | 590 | 0.86 | -0.94 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 64.15 | 65.55 | 64.85 | 58.20 | 0.00 | 0.00% | 0.42 | 0 | 203 | 0.89 | -0.95 | 0.00 | -0.02 | 7/23/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 68.65 | 71.75 | 70.20 | 63.80 | 0.00 | 0.00% | 0.44 | 0 | 265 | 1.13 | -0.96 | 0.00 | -0.02 | 8/11/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 73.10 | 77.00 | 75.05 | 66.82 | 0.00 | 0.00% | 0.45 | 0 | 52 | 1.11 | -0.97 | 0.00 | -0.02 | 7/15/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 78.10 | 82.00 | 80.05 | 64.70 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.20 | -0.97 | 0.00 | -0.02 | 7/10/2026 | 8/21/2026 4:00:04 PM EST |
| 175.00 | 83.10 | 87.00 | 85.05 | 89.24 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.24 | -0.98 | 0.00 | -0.01 | 7/28/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 88.10 | 92.00 | 90.05 | 69.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 7/9/2026 | 8/21/2026 4:00:04 PM EST |
| 185.00 | 93.10 | 97.00 | 95.05 | 80.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 7/14/2026 | 8/21/2026 4:00:04 PM EST |
| 190.00 | 98.10 | 102.00 | 100.05 | 94.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 8/21/2026 4:00:04 PM EST |
| 195.00 | 103.10 | 107.00 | 105.05 | 100.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 200.00 | 108.10 | 112.00 | 110.05 | % | 0.55 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 210.00 | 117.95 | 122.00 | 119.98 | 113.98 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |