Options Chain for INTEL CORP COM (INTC) - $66.26 as of 4/22/2026 3:18:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.00 | 36.65 | 35.33 | 20.65 | 0.00 | 0.00% | 1.18 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:09 PM EST |
| 35.00 | 29.10 | 31.60 | 30.35 | 32.90 | 0.00 | 0.00% | 0.87 | 0 | 310 | 2.45 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 4:00:09 PM EST |
| 36.00 | 28.05 | 30.70 | 29.38 | 13.10 | 0.00 | 0.00% | 0.82 | 0 | 113 | 2.41 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/22/2026 4:00:09 PM EST |
| 37.00 | 27.40 | 29.45 | 28.43 | 29.09 | +3.24 | +12.54% | 0.77 | 67 | 6 | 2.22 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 38.00 | 26.35 | 28.10 | 27.23 | 28.15 | -3.58 | -11.29% | 0.72 | 52 | 311 | 1.91 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 39.00 | 25.15 | 27.50 | 26.33 | 27.65 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.05 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 4:00:09 PM EST |
| 40.00 | 24.10 | 26.70 | 25.40 | 26.30 | 0.00 | 0.00% | 0.64 | 0 | 36 | 2.07 | 0.99 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 4:00:09 PM EST |
| 41.00 | 23.15 | 25.75 | 24.45 | 24.79 | -0.62 | -2.44% | 0.60 | 2 | 26 | 2.01 | 0.99 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 42.00 | 22.20 | 24.75 | 23.48 | 24.08 | 0.00 | 0.00% | 0.56 | 0 | 38 | 1.93 | 0.98 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 4:00:09 PM EST |
| 43.00 | 21.60 | 23.05 | 22.33 | 25.75 | 0.00 | 0.00% | 0.52 | 0 | 75 | 1.52 | 0.98 | 0.00 | -0.03 | 4/17/2026 | 4/22/2026 4:00:09 PM EST |
| 44.00 | 20.15 | 22.80 | 21.48 | 20.56 | 0.00 | 0.00% | 0.49 | 0 | 190 | 1.79 | 0.97 | 0.00 | -0.03 | 4/15/2026 | 4/22/2026 4:00:09 PM EST |
| 45.00 | 19.85 | 20.80 | 20.33 | 20.40 | -1.30 | -6.00% | 0.45 | 3 | 78 | 1.25 | 0.97 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 46.00 | 18.40 | 20.85 | 19.63 | 23.97 | 0.00 | 0.00% | 0.43 | 0 | 105 | 1.66 | 0.96 | 0.01 | -0.04 | 4/17/2026 | 4/22/2026 4:00:09 PM EST |
| 47.00 | 18.15 | 19.05 | 18.60 | 19.50 | -0.50 | -2.50% | 0.40 | 4 | 120 | 1.26 | 0.96 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 48.00 | 17.25 | 17.80 | 17.53 | 19.39 | 0.00 | 0.00% | 0.37 | 0 | 53 | 1.07 | 0.95 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 4:00:09 PM EST |
| 49.00 | 15.60 | 17.15 | 16.38 | 17.73 | 0.00 | 0.00% | 0.33 | 0 | 211 | 1.13 | 0.94 | 0.01 | -0.05 | 4/21/2026 | 4/22/2026 4:00:09 PM EST |
| 50.00 | 14.70 | 15.90 | 15.30 | 15.50 | -1.20 | -7.19% | 0.31 | 32 | 496 | 0.98 | 0.93 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 51.00 | 14.00 | 15.00 | 14.50 | 14.67 | -0.83 | -5.36% | 0.28 | 2 | 172 | 0.99 | 0.92 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 52.00 | 13.20 | 14.65 | 13.93 | 14.07 | -0.36 | -2.50% | 0.27 | 24 | 642 | 1.18 | 0.90 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 53.00 | 12.60 | 13.35 | 12.98 | 13.10 | -1.52 | -10.40% | 0.24 | 8 | 383 | 0.88 | 0.89 | 0.02 | -0.08 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 54.00 | 11.90 | 12.35 | 12.13 | 12.19 | -0.65 | -5.07% | 0.22 | 5 | 1,138 | 0.85 | 0.87 | 0.02 | -0.08 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 55.00 | 11.10 | 11.65 | 11.38 | 11.52 | -1.08 | -8.58% | 0.21 | 27 | 885 | 0.87 | 0.85 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 56.00 | 10.25 | 10.80 | 10.53 | 10.60 | -0.89 | -7.75% | 0.19 | 12 | 244 | 0.85 | 0.83 | 0.02 | -0.10 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 57.00 | 9.25 | 10.30 | 9.78 | 9.75 | -0.68 | -6.52% | 0.17 | 42 | 291 | 0.85 | 0.81 | 0.02 | -0.10 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 58.00 | 8.80 | 9.55 | 9.18 | 9.04 | -0.76 | -7.76% | 0.16 | 21 | 265 | 0.86 | 0.78 | 0.03 | -0.11 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 59.00 | 7.80 | 8.50 | 8.15 | 8.34 | -0.99 | -10.62% | 0.14 | 5 | 44 | 0.86 | 0.75 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 60.00 | 7.40 | 7.80 | 7.60 | 7.50 | -0.72 | -8.76% | 0.13 | 141 | 1,269 | 0.85 | 0.72 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 61.00 | 6.80 | 7.15 | 6.98 | 7.04 | -0.49 | -6.51% | 0.11 | 3 | 147 | 0.85 | 0.69 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 62.00 | 6.20 | 6.55 | 6.38 | 6.40 | -0.74 | -10.37% | 0.10 | 19 | 232 | 0.85 | 0.65 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 63.00 | 5.65 | 6.00 | 5.83 | 5.80 | -0.71 | -10.91% | 0.09 | 15 | 98 | 0.84 | 0.62 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 64.00 | 5.10 | 5.40 | 5.25 | 5.25 | -0.71 | -11.92% | 0.08 | 17 | 273 | 0.84 | 0.58 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 65.00 | 4.65 | 4.85 | 4.75 | 4.80 | -0.42 | -8.05% | 0.07 | 197 | 1,812 | 0.84 | 0.55 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 66.00 | 4.20 | 4.40 | 4.30 | 4.25 | -0.50 | -10.53% | 0.07 | 352 | 168 | 0.84 | 0.51 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 67.00 | 3.80 | 4.00 | 3.90 | 3.85 | -0.30 | -7.23% | 0.06 | 208 | 246 | 0.84 | 0.48 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 68.00 | 3.40 | 3.55 | 3.48 | 3.50 | -0.56 | -13.80% | 0.05 | 175 | 258 | 0.84 | 0.45 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 69.00 | 3.05 | 3.20 | 3.13 | 3.15 | -0.35 | -10.00% | 0.05 | 247 | 324 | 0.84 | 0.41 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 70.00 | 2.75 | 2.84 | 2.80 | 2.80 | -0.35 | -11.12% | 0.04 | 455 | 2,604 | 0.84 | 0.38 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 71.00 | 2.46 | 2.56 | 2.51 | 2.52 | -0.25 | -9.03% | 0.04 | 148 | 291 | 0.85 | 0.35 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 72.00 | 2.19 | 2.28 | 2.24 | 2.30 | -0.22 | -8.73% | 0.03 | 125 | 128 | 0.85 | 0.33 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 73.00 | 1.95 | 2.04 | 2.00 | 1.95 | -0.37 | -15.95% | 0.03 | 100 | 65 | 0.85 | 0.30 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 74.00 | 1.71 | 2.24 | 1.98 | 1.77 | -0.35 | -16.51% | 0.03 | 23 | 178 | 0.85 | 0.27 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 75.00 | 1.54 | 1.62 | 1.58 | 1.59 | -0.26 | -14.06% | 0.02 | 100 | 1,544 | 0.85 | 0.25 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 76.00 | 1.35 | 1.42 | 1.39 | 1.43 | -0.37 | -20.56% | 0.02 | 57 | 108 | 0.85 | 0.23 | 0.03 | -0.11 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 77.00 | 1.21 | 1.32 | 1.27 | 1.27 | -0.39 | -23.50% | 0.02 | 8 | 102 | 0.86 | 0.21 | 0.02 | -0.11 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 78.00 | 1.09 | 1.16 | 1.13 | 1.15 | -0.30 | -20.69% | 0.01 | 43 | 8 | 0.86 | 0.19 | 0.02 | -0.10 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 79.00 | 0.96 | 1.06 | 1.01 | 0.99 | -0.36 | -26.67% | 0.01 | 2 | 2 | 0.87 | 0.17 | 0.02 | -0.10 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 80.00 | 0.86 | 0.91 | 0.89 | 0.88 | -0.21 | -19.27% | 0.01 | 367 | 13,633 | 0.87 | 0.15 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 81.00 | 0.76 | 0.84 | 0.80 | 0.73 | -0.33 | -31.14% | 0.01 | 18 | 3 | 0.88 | 0.14 | 0.02 | -0.08 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 82.00 | 0.67 | 0.76 | 0.72 | 0.72 | -0.20 | -21.74% | 0.01 | 1 | 2 | 0.88 | 0.13 | 0.02 | -0.08 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 83.00 | 0.59 | 0.68 | 0.64 | 0.59 | -0.19 | -24.36% | 0.01 | 7 | 811 | 0.89 | 0.12 | 0.02 | -0.07 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 84.00 | 0.54 | 0.59 | 0.57 | 0.54 | -0.13 | -19.41% | 0.01 | 2,209 | 4 | 0.89 | 0.10 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 85.00 | 0.47 | 0.54 | 0.51 | 0.48 | -0.13 | -21.32% | 0.01 | 25 | 340 | 0.89 | 0.09 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 86.00 | 0.42 | 0.49 | 0.46 | 0.41 | -0.15 | -26.79% | 0.01 | 30 | 1 | 0.90 | 0.09 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 87.00 | 0.37 | 0.44 | 0.41 | % | 0.00 | 0 | 0 | 0.90 | 0.08 | 0.01 | -0.06 | 4/22/2026 4:00:09 PM EST | |||
| 88.00 | 0.33 | 0.40 | 0.37 | 0.36 | -0.09 | -20.00% | 0.00 | 44 | 84 | 0.91 | 0.07 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 89.00 | 0.29 | 0.36 | 0.33 | 0.38 | -0.02 | -5.00% | 0.00 | 30 | 55 | 0.91 | 0.06 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 90.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.08 | -22.86% | 0.00 | 102 | 853 | 0.92 | 0.06 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 95.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.04 | -17.40% | 0.00 | 46 | 334 | 0.94 | 0.04 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 100.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 5 | 19 | 0.97 | 0.02 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 105.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 36 | 8 | 0.99 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:09 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 176 | 1.24 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 36.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 47 | 1.21 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.18 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 4:00:09 PM EST |
| 38.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 390 | 1.14 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 39.00 | 0.04 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.10 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 4:00:09 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 672 | 1.07 | -0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 41.00 | 0.06 | 0.11 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.08 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 4:00:09 PM EST |
| 42.00 | 0.08 | 0.12 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.06 | -0.02 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 4:00:09 PM EST |
| 43.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 18 | 386 | 1.02 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 44.00 | 0.12 | 0.15 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 115 | 274 | 1.01 | -0.03 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 45.00 | 0.14 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 185 | 1,109 | 0.99 | -0.03 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 46.00 | 0.17 | 0.20 | 0.19 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 234 | 0.97 | -0.04 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 47.00 | 0.21 | 0.27 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 217 | 0.97 | -0.04 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 48.00 | 0.26 | 0.31 | 0.29 | 0.30 | +0.06 | +25.00% | 0.01 | 10 | 314 | 0.95 | -0.05 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 49.00 | 0.31 | 0.37 | 0.34 | 0.32 | +0.05 | +18.52% | 0.01 | 39 | 61 | 0.93 | -0.06 | 0.01 | -0.05 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 50.00 | 0.39 | 0.41 | 0.40 | 0.41 | +0.03 | +7.90% | 0.01 | 227 | 2,184 | 0.92 | -0.07 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 51.00 | 0.46 | 0.51 | 0.49 | 0.44 | -0.02 | -4.35% | 0.01 | 1 | 207 | 0.91 | -0.08 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 52.00 | 0.56 | 0.63 | 0.60 | 0.58 | +0.03 | +5.46% | 0.01 | 63 | 484 | 0.90 | -0.10 | 0.01 | -0.07 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 53.00 | 0.68 | 0.75 | 0.72 | 0.69 | +0.01 | +1.48% | 0.01 | 14 | 340 | 0.89 | -0.11 | 0.02 | -0.08 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 54.00 | 0.82 | 0.88 | 0.85 | 0.84 | +0.08 | +10.53% | 0.02 | 140 | 415 | 0.88 | -0.13 | 0.02 | -0.08 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 55.00 | 0.98 | 1.02 | 1.00 | 1.00 | +0.07 | +7.53% | 0.02 | 302 | 661 | 0.87 | -0.15 | 0.02 | -0.09 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 56.00 | 1.15 | 1.24 | 1.20 | 1.19 | +0.02 | +1.71% | 0.02 | 39 | 852 | 0.87 | -0.17 | 0.02 | -0.10 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 57.00 | 1.38 | 1.45 | 1.42 | 1.36 | +0.11 | +8.80% | 0.02 | 103 | 414 | 0.86 | -0.19 | 0.02 | -0.10 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 58.00 | 1.42 | 1.70 | 1.56 | 1.69 | +0.14 | +9.04% | 0.03 | 115 | 524 | 0.86 | -0.22 | 0.03 | -0.11 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 59.00 | 1.89 | 2.02 | 1.96 | 1.88 | +0.05 | +2.74% | 0.03 | 25 | 314 | 0.85 | -0.25 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 60.00 | 2.22 | 2.30 | 2.26 | 2.24 | +0.16 | +7.70% | 0.04 | 599 | 4,768 | 0.85 | -0.28 | 0.03 | -0.12 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 61.00 | 2.54 | 2.69 | 2.62 | 2.51 | +0.10 | +4.15% | 0.04 | 42 | 92 | 0.85 | -0.31 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 62.00 | 2.96 | 3.10 | 3.03 | 3.05 | +0.22 | +7.78% | 0.05 | 118 | 185 | 0.84 | -0.35 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 63.00 | 3.35 | 3.50 | 3.43 | 3.45 | +0.15 | +4.55% | 0.05 | 215 | 367 | 0.84 | -0.38 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 64.00 | 3.80 | 3.95 | 3.88 | 3.90 | +0.40 | +11.43% | 0.06 | 86 | 159 | 0.84 | -0.42 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 65.00 | 4.30 | 4.45 | 4.38 | 4.35 | +0.30 | +7.41% | 0.07 | 415 | 1,178 | 0.84 | -0.45 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 66.00 | 4.85 | 5.00 | 4.93 | 4.95 | +0.33 | +7.15% | 0.07 | 112 | 223 | 0.84 | -0.49 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 67.00 | 5.40 | 5.65 | 5.53 | 5.27 | +0.18 | +3.54% | 0.08 | 22 | 908 | 0.84 | -0.52 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 68.00 | 6.00 | 6.30 | 6.15 | 6.05 | +0.55 | +10.00% | 0.09 | 41 | 88 | 0.84 | -0.55 | 0.03 | -0.15 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 69.00 | 6.60 | 6.90 | 6.75 | 6.68 | +0.32 | +5.04% | 0.10 | 8 | 207 | 0.84 | -0.59 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 70.00 | 7.30 | 7.60 | 7.45 | 7.30 | +0.60 | +8.96% | 0.11 | 26 | 132 | 0.85 | -0.62 | 0.03 | -0.14 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 71.00 | 8.00 | 8.30 | 8.15 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.85 | -0.65 | 0.03 | -0.14 | 4/20/2026 | 4/22/2026 4:00:09 PM EST |
| 72.00 | 8.70 | 9.05 | 8.88 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.85 | -0.67 | 0.03 | -0.13 | 4/20/2026 | 4/22/2026 4:00:09 PM EST |
| 73.00 | 9.15 | 10.80 | 9.98 | 9.30 | +0.32 | +3.57% | 0.14 | 2 | 21 | 0.85 | -0.70 | 0.03 | -0.13 | 4/22/2026 | 4/22/2026 4:00:09 PM EST |
| 74.00 | 10.20 | 10.60 | 10.40 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 102 | 0.85 | -0.73 | 0.03 | -0.12 | 4/20/2026 | 4/22/2026 4:00:09 PM EST |
| 75.00 | 10.00 | 12.40 | 11.20 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 112 | 0.85 | -0.75 | 0.03 | -0.12 | 4/21/2026 | 4/22/2026 4:00:09 PM EST |
| 76.00 | 11.55 | 12.60 | 12.08 | 10.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.86 | -0.77 | 0.03 | -0.11 | 4/21/2026 | 4/22/2026 4:00:09 PM EST |
| 77.00 | 11.75 | 13.95 | 12.85 | % | 0.17 | 0 | 0 | 0.71 | -0.79 | 0.02 | -0.11 | 4/22/2026 4:00:09 PM EST | |||
| 78.00 | 12.60 | 14.90 | 13.75 | % | 0.18 | 0 | 0 | 1.14 | -0.81 | 0.02 | -0.10 | 4/22/2026 4:00:09 PM EST | |||
| 79.00 | 13.50 | 15.75 | 14.63 | % | 0.19 | 0 | 0 | 1.15 | -0.83 | 0.02 | -0.10 | 4/22/2026 4:00:09 PM EST | |||
| 80.00 | 14.45 | 16.40 | 15.43 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.10 | -0.84 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 4:00:09 PM EST |
| 81.00 | 15.35 | 17.50 | 16.43 | % | 0.20 | 0 | 0 | 1.18 | -0.86 | 0.02 | -0.08 | 4/22/2026 4:00:09 PM EST | |||
| 82.00 | 16.30 | 18.40 | 17.35 | % | 0.21 | 0 | 0 | 1.18 | -0.87 | 0.02 | -0.08 | 4/22/2026 4:00:09 PM EST | |||
| 83.00 | 17.20 | 19.30 | 18.25 | % | 0.22 | 0 | 0 | 1.21 | -0.88 | 0.02 | -0.07 | 4/22/2026 4:00:09 PM EST | |||
| 84.00 | 17.90 | 20.50 | 19.20 | % | 0.23 | 0 | 0 | 1.29 | -0.90 | 0.01 | -0.07 | 4/22/2026 4:00:09 PM EST | |||
| 85.00 | 18.85 | 21.45 | 20.15 | % | 0.24 | 0 | 0 | 1.30 | -0.91 | 0.01 | -0.06 | 4/22/2026 4:00:09 PM EST | |||
| 86.00 | 19.75 | 22.40 | 21.08 | % | 0.25 | 0 | 0 | 1.33 | -0.91 | 0.01 | -0.06 | 4/22/2026 4:00:09 PM EST | |||
| 87.00 | 20.70 | 23.15 | 21.93 | % | 0.25 | 0 | 0 | 1.29 | -0.92 | 0.01 | -0.06 | 4/22/2026 4:00:09 PM EST | |||
| 88.00 | 21.70 | 24.30 | 23.00 | % | 0.26 | 0 | 0 | 1.38 | -0.93 | 0.01 | -0.05 | 4/22/2026 4:00:09 PM EST | |||
| 89.00 | 22.65 | 25.25 | 23.95 | % | 0.27 | 0 | 0 | 1.40 | -0.94 | 0.01 | -0.05 | 4/22/2026 4:00:09 PM EST | |||
| 90.00 | 23.70 | 26.95 | 25.33 | % | 0.28 | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.05 | 4/22/2026 4:00:09 PM EST | |||
| 95.00 | 28.50 | 31.15 | 29.83 | 25.75 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.53 | -0.96 | 0.01 | -0.03 | 4/17/2026 | 4/22/2026 4:00:09 PM EST |
| 100.00 | 33.40 | 36.15 | 34.78 | 31.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.65 | -0.98 | 0.00 | -0.02 | 4/17/2026 | 4/22/2026 4:00:09 PM EST |
| 105.00 | 38.40 | 41.05 | 39.73 | % | 0.38 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 4/22/2026 4:00:09 PM EST |