Options Chain for INTEL CORP COM (INTC) - $124.92 as of 5/10/2026 9:18:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 118.15 | 121.85 | 120.00 | 121.39 | +27.09 | +28.73% | 24.00 | 2 | 97 | 3.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 10.00 | 113.35 | 116.95 | 115.15 | 115.00 | +13.21 | +12.98% | 11.52 | 1 | 491 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 13.00 | 110.35 | 114.05 | 112.20 | 99.65 | +13.63 | +15.85% | 8.63 | 4 | 392 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 15.00 | 108.40 | 112.25 | 110.33 | 113.06 | +16.56 | +17.17% | 7.36 | 5 | 921 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 18.00 | 105.55 | 108.60 | 107.08 | 102.00 | +5.00 | +5.16% | 5.95 | 1 | 3,579 | 1.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 20.00 | 103.70 | 106.65 | 105.18 | 105.17 | +13.76 | +15.06% | 5.26 | 97 | 8,230 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 23.00 | 100.55 | 104.60 | 102.58 | 103.80 | +16.80 | +19.31% | 4.46 | 2 | 7,137 | 0.00 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 25.00 | 99.00 | 101.65 | 100.33 | 101.00 | +15.62 | +18.30% | 4.01 | 25 | 9,954 | 1.41 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 28.00 | 95.65 | 99.95 | 97.80 | 100.00 | +16.00 | +19.05% | 3.49 | 12 | 7,086 | 1.28 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 30.00 | 94.70 | 97.75 | 96.23 | 97.80 | +17.00 | +21.04% | 3.21 | 145 | 12,687 | 1.35 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 33.00 | 91.65 | 94.80 | 93.23 | 93.80 | +14.94 | +18.95% | 2.83 | 78 | 9,903 | 1.28 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 35.00 | 89.30 | 93.45 | 91.38 | 91.20 | +14.26 | +18.54% | 2.61 | 79 | 13,208 | 1.21 | 0.98 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 38.00 | 86.90 | 90.65 | 88.78 | 89.17 | +14.72 | +19.78% | 2.34 | 32 | 3,699 | 1.19 | 0.98 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 40.00 | 86.15 | 87.75 | 86.95 | 87.00 | +15.40 | +21.51% | 2.17 | 63 | 29,356 | 0.87 | 0.98 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 43.00 | 83.50 | 85.40 | 84.45 | 83.00 | +13.50 | +19.43% | 1.96 | 12 | 7,277 | 0.85 | 0.97 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 45.00 | 81.95 | 82.75 | 82.35 | 82.51 | +15.18 | +22.55% | 1.83 | 126 | 13,256 | 0.85 | 0.97 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 47.00 | 79.55 | 82.30 | 80.93 | 82.05 | +14.40 | +21.29% | 1.72 | 67 | 6,332 | 0.87 | 0.96 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 50.00 | 77.05 | 79.20 | 78.13 | 77.00 | +14.12 | +22.46% | 1.56 | 182 | 39,538 | 0.85 | 0.96 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 52.50 | 74.75 | 77.45 | 76.10 | 75.99 | +12.04 | +18.83% | 1.45 | 63 | 2,673 | 0.85 | 0.95 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 55.00 | 73.00 | 74.80 | 73.90 | 73.79 | +13.79 | +22.99% | 1.34 | 115 | 35,032 | 0.84 | 0.94 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 57.50 | 70.40 | 73.50 | 71.95 | 65.00 | +4.13 | +6.79% | 1.25 | 13 | 727 | 0.84 | 0.94 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 60.00 | 69.20 | 70.75 | 69.98 | 69.90 | +15.16 | +27.70% | 1.17 | 141 | 23,990 | 0.85 | 0.93 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 62.50 | 66.65 | 69.35 | 68.00 | 68.09 | +14.27 | +26.52% | 1.09 | 17 | 907 | 0.84 | 0.92 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 65.00 | 65.10 | 66.95 | 66.03 | 66.06 | +15.11 | +29.66% | 1.02 | 144 | 8,420 | 0.83 | 0.91 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 67.50 | 63.20 | 65.45 | 64.33 | 64.00 | +11.00 | +20.76% | 0.95 | 1,535 | 1,609 | 0.84 | 0.90 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 70.00 | 61.50 | 63.00 | 62.25 | 61.95 | +13.73 | +28.48% | 0.89 | 614 | 56,288 | 0.83 | 0.89 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 72.50 | 59.35 | 62.15 | 60.75 | 52.75 | +7.00 | +15.31% | 0.84 | 1 | 44 | 0.84 | 0.88 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 75.00 | 57.85 | 59.60 | 58.73 | 59.02 | +14.42 | +32.34% | 0.78 | 308 | 3,240 | 0.82 | 0.87 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 77.50 | 55.55 | 58.70 | 57.13 | 42.81 | 0.00 | 0.00% | 0.74 | 0 | 78 | 0.83 | 0.86 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 80.00 | 54.80 | 55.95 | 55.38 | 55.83 | +14.64 | +35.55% | 0.69 | 143 | 15,354 | 0.82 | 0.85 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 82.50 | 53.00 | 54.65 | 53.83 | 56.47 | +16.47 | +41.18% | 0.65 | 10 | 19 | 0.82 | 0.84 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 85.00 | 51.70 | 52.85 | 52.28 | 51.15 | +12.13 | +31.09% | 0.62 | 159 | 3,113 | 0.82 | 0.83 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 87.50 | 50.15 | 51.30 | 50.73 | 50.12 | +11.65 | +30.29% | 0.58 | 4 | 1,038 | 0.82 | 0.82 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 90.00 | 48.70 | 49.85 | 49.28 | 49.25 | +13.65 | +38.35% | 0.55 | 177 | 3,280 | 0.82 | 0.81 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 92.50 | 46.95 | 49.00 | 47.98 | 40.25 | +4.43 | +12.37% | 0.52 | 5 | 147 | 0.82 | 0.80 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 95.00 | 45.80 | 47.05 | 46.43 | 46.76 | +13.36 | +40.00% | 0.49 | 57 | 3,130 | 0.82 | 0.79 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 97.50 | 44.40 | 45.75 | 45.08 | 46.87 | +13.91 | +42.21% | 0.46 | 5 | 19 | 0.82 | 0.77 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 100.00 | 43.25 | 44.45 | 43.85 | 44.14 | +12.46 | +39.34% | 0.44 | 366 | 2,377 | 0.82 | 0.76 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 105.00 | 40.70 | 41.95 | 41.33 | 41.30 | +12.70 | +44.41% | 0.39 | 371 | 1,204 | 0.82 | 0.74 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 110.00 | 38.35 | 39.50 | 38.93 | 39.02 | +12.02 | +44.52% | 0.35 | 6,123 | 2,204 | 0.82 | 0.71 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 115.00 | 36.20 | 37.50 | 36.85 | 36.72 | +11.22 | +44.00% | 0.32 | 1,755 | 750 | 0.82 | 0.69 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 120.00 | 34.20 | 35.45 | 34.83 | 34.91 | +11.35 | +48.18% | 0.29 | 300 | 472 | 0.82 | 0.67 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 125.00 | 32.60 | 33.30 | 32.95 | 33.30 | +11.38 | +51.92% | 0.26 | 1,620 | 775 | 0.83 | 0.64 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 130.00 | 30.85 | 31.55 | 31.20 | 31.15 | +10.02 | +47.43% | 0.24 | 465 | 2,203 | 0.82 | 0.62 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 135.00 | 29.00 | 29.95 | 29.48 | 29.59 | +10.39 | +54.12% | 0.22 | 169 | 647 | 0.83 | 0.60 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 140.00 | 27.65 | 28.30 | 27.98 | 27.75 | +9.55 | +52.48% | 0.20 | 478 | 1,576 | 0.83 | 0.58 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 145.00 | 26.00 | 27.20 | 26.60 | 26.27 | +8.72 | +49.69% | 0.18 | 9 | 114 | 0.84 | 0.56 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 150.00 | 25.00 | 25.25 | 25.13 | 25.05 | +9.09 | +56.96% | 0.17 | 990 | 1,091 | 0.84 | 0.54 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 155.00 | 23.40 | 24.35 | 23.88 | 24.15 | +8.77 | +57.03% | 0.15 | 29 | 60 | 0.84 | 0.52 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 160.00 | 22.20 | 23.20 | 22.70 | 22.73 | +8.61 | +60.98% | 0.14 | 202 | 57 | 0.84 | 0.50 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 165.00 | 21.10 | 22.05 | 21.58 | 21.75 | +8.00 | +58.19% | 0.13 | 67 | 406 | 0.84 | 0.48 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 170.00 | 20.25 | 20.90 | 20.58 | 20.66 | +8.09 | +64.36% | 0.12 | 1,193 | 218 | 0.84 | 0.46 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,769 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:09 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 12,579 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 5,519 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 11,157 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 18.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 11 | 12,067 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 20.00 | 0.12 | 0.24 | 0.18 | 0.17 | +0.04 | +30.77% | 0.01 | 166 | 35,228 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 23.00 | 0.13 | 0.28 | 0.21 | 0.22 | +0.02 | +10.00% | 0.01 | 23 | 19,582 | 1.00 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 25.00 | 0.22 | 0.36 | 0.29 | 0.25 | -0.06 | -19.36% | 0.01 | 10 | 21,437 | 1.01 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 28.00 | 0.21 | 0.46 | 0.34 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 20,266 | 0.95 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 30.00 | 0.40 | 0.47 | 0.44 | 0.41 | -0.08 | -16.33% | 0.01 | 1,246 | 17,405 | 0.96 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 33.00 | 0.50 | 0.69 | 0.60 | 0.58 | -0.05 | -7.94% | 0.02 | 18 | 23,141 | 0.95 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 35.00 | 0.65 | 0.78 | 0.72 | 0.66 | -0.09 | -12.00% | 0.02 | 482 | 24,115 | 0.94 | -0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 38.00 | 0.81 | 0.98 | 0.90 | 0.88 | -0.05 | -5.38% | 0.02 | 141 | 15,500 | 0.93 | -0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 40.00 | 0.99 | 1.09 | 1.04 | 1.03 | -0.07 | -6.37% | 0.03 | 82 | 18,694 | 0.92 | -0.02 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 43.00 | 1.25 | 1.43 | 1.34 | 1.29 | -0.05 | -3.74% | 0.03 | 199 | 11,901 | 0.91 | -0.03 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 45.00 | 1.40 | 1.60 | 1.50 | 1.49 | -0.07 | -4.49% | 0.03 | 20 | 7,674 | 0.90 | -0.03 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 47.00 | 1.61 | 1.77 | 1.69 | 1.68 | -0.05 | -2.89% | 0.04 | 17 | 7,012 | 0.89 | -0.04 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 50.00 | 2.00 | 2.11 | 2.06 | 2.06 | -0.04 | -1.91% | 0.04 | 7,392 | 12,302 | 0.88 | -0.04 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 52.50 | 2.30 | 2.45 | 2.38 | 2.39 | -0.08 | -3.24% | 0.05 | 2 | 4,751 | 0.88 | -0.05 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 55.00 | 2.66 | 2.80 | 2.73 | 2.80 | -0.06 | -2.10% | 0.05 | 181 | 2,746 | 0.87 | -0.06 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 57.50 | 3.05 | 3.30 | 3.18 | 3.23 | -0.12 | -3.59% | 0.06 | 40 | 1,813 | 0.87 | -0.06 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 60.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.24 | -6.25% | 0.06 | 5,596 | 4,500 | 0.86 | -0.07 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 62.50 | 3.95 | 4.20 | 4.08 | 4.05 | -0.38 | -8.58% | 0.07 | 84 | 2,198 | 0.86 | -0.08 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 65.00 | 4.50 | 4.65 | 4.58 | 4.58 | -0.37 | -7.48% | 0.07 | 42 | 2,424 | 0.85 | -0.09 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 67.50 | 4.75 | 5.35 | 5.05 | 5.00 | -0.55 | -9.91% | 0.07 | 64 | 870 | 0.84 | -0.10 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 70.00 | 5.60 | 5.95 | 5.78 | 5.85 | -0.45 | -7.15% | 0.08 | 792 | 3,664 | 0.84 | -0.11 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 72.50 | 6.15 | 6.55 | 6.35 | 6.57 | -0.38 | -5.47% | 0.09 | 46 | 812 | 0.84 | -0.12 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 75.00 | 7.00 | 7.30 | 7.15 | 7.03 | -0.72 | -9.29% | 0.10 | 329 | 3,699 | 0.84 | -0.13 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 77.50 | 7.65 | 8.05 | 7.85 | 8.30 | -0.47 | -5.36% | 0.10 | 98 | 713 | 0.84 | -0.14 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 80.00 | 8.50 | 8.85 | 8.68 | 8.70 | -1.10 | -11.23% | 0.11 | 729 | 2,267 | 0.84 | -0.15 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 82.50 | 9.15 | 9.70 | 9.43 | 9.39 | -0.76 | -7.49% | 0.11 | 160 | 638 | 0.83 | -0.16 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 85.00 | 10.20 | 10.60 | 10.40 | 10.40 | -1.40 | -11.87% | 0.12 | 180 | 1,392 | 0.83 | -0.17 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 87.50 | 11.10 | 11.55 | 11.33 | 11.30 | -0.85 | -7.00% | 0.13 | 37 | 379 | 0.83 | -0.18 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 90.00 | 12.10 | 12.50 | 12.30 | 12.35 | -1.45 | -10.51% | 0.14 | 202 | 1,197 | 0.83 | -0.19 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 92.50 | 12.85 | 13.55 | 13.20 | 13.38 | -1.23 | -8.42% | 0.14 | 72 | 357 | 0.83 | -0.20 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 95.00 | 14.10 | 14.60 | 14.35 | 14.40 | -1.95 | -11.93% | 0.15 | 99 | 652 | 0.83 | -0.21 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 97.50 | 15.20 | 15.90 | 15.55 | 15.55 | -2.15 | -12.15% | 0.16 | 66 | 481 | 0.83 | -0.23 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 100.00 | 16.35 | 16.85 | 16.60 | 16.75 | -2.15 | -11.38% | 0.17 | 1,130 | 420 | 0.83 | -0.24 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 105.00 | 18.60 | 19.35 | 18.98 | 19.29 | -2.06 | -9.65% | 0.18 | 28 | 197 | 0.83 | -0.26 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 110.00 | 21.35 | 21.95 | 21.65 | 21.66 | -2.89 | -11.78% | 0.20 | 134 | 325 | 0.83 | -0.29 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 115.00 | 24.05 | 24.85 | 24.45 | 24.18 | -3.62 | -13.03% | 0.21 | 34 | 63 | 0.83 | -0.31 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 120.00 | 26.90 | 27.75 | 27.33 | 27.35 | -3.89 | -12.46% | 0.23 | 48 | 230 | 0.83 | -0.33 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 125.00 | 29.90 | 30.55 | 30.23 | 30.23 | -3.28 | -9.79% | 0.24 | 33 | 6 | 0.83 | -0.36 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 130.00 | 33.10 | 33.90 | 33.50 | 33.51 | -5.44 | -13.97% | 0.26 | 24 | 85 | 0.84 | -0.38 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 135.00 | 36.35 | 37.15 | 36.75 | 36.89 | -4.51 | -10.90% | 0.27 | 34 | 15 | 0.84 | -0.40 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 140.00 | 39.65 | 40.60 | 40.13 | 40.50 | -4.93 | -10.86% | 0.29 | 3 | 6 | 0.84 | -0.42 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 145.00 | 42.80 | 44.55 | 43.68 | 45.84 | -2.76 | -5.68% | 0.30 | 1 | 2 | 0.84 | -0.44 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 150.00 | 46.55 | 48.15 | 47.35 | 47.20 | -4.85 | -9.32% | 0.32 | 7 | 56 | 0.85 | -0.46 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 155.00 | 50.00 | 51.85 | 50.93 | 48.90 | % | 0.33 | 1 | 0 | 0.85 | -0.48 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST | |
| 160.00 | 53.90 | 55.60 | 54.75 | % | 0.34 | 0 | 0 | 0.85 | -0.50 | 0.00 | -0.08 | 5/8/2026 4:00:09 PM EST | |||
| 165.00 | 57.80 | 59.45 | 58.63 | 57.90 | -7.15 | -11.00% | 0.36 | 8 | 11 | 0.85 | -0.52 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 170.00 | 61.85 | 63.05 | 62.45 | 63.05 | % | 0.37 | 51 | 0 | 0.85 | -0.54 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |