Options Chain for INTEL CORP COM (INTC) - $111.87 as of 5/20/2026 4:34:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.05 | 70.45 | 68.75 | 59.92 | 0.00 | 0.00% | 1.38 | 0 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 55.00 | 62.05 | 65.45 | 63.75 | 51.85 | 0.00 | 0.00% | 1.16 | 0 | 13 | 2.33 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 60.00 | 57.10 | 60.85 | 58.98 | 56.60 | +7.38 | +15.00% | 0.98 | 1 | 13 | 2.12 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 65.00 | 52.15 | 55.60 | 53.88 | 44.68 | 0.00 | 0.00% | 0.83 | 0 | 55 | 1.94 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 70.00 | 47.25 | 50.70 | 48.98 | 40.10 | 0.00 | 0.00% | 0.70 | 0 | 49 | 1.77 | 0.98 | 0.00 | -0.04 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 42.60 | 45.70 | 44.15 | 42.75 | +10.25 | +31.54% | 0.59 | 2 | 91 | 1.48 | 0.97 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 37.80 | 41.00 | 39.40 | 39.09 | +10.81 | +38.23% | 0.49 | 3 | 41 | 1.37 | 0.95 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 81.00 | 36.85 | 39.75 | 38.30 | 32.60 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.29 | 0.95 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 82.00 | 35.90 | 39.05 | 37.48 | 38.17 | +10.41 | +37.50% | 0.46 | 1 | 9 | 1.32 | 0.94 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 83.00 | 34.95 | 37.85 | 36.40 | 22.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.25 | 0.94 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 84.00 | 34.10 | 37.00 | 35.55 | 25.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.24 | 0.94 | 0.00 | -0.09 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 33.10 | 35.95 | 34.53 | 25.31 | 0.00 | 0.00% | 0.41 | 0 | 46 | 1.20 | 0.93 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 86.00 | 32.20 | 34.95 | 33.58 | 34.45 | -0.05 | -0.15% | 0.39 | 1 | 8 | 1.17 | 0.93 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 87.00 | 31.25 | 34.25 | 32.75 | 31.46 | +4.36 | +16.09% | 0.38 | 1 | 2 | 1.19 | 0.92 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 88.00 | 30.35 | 33.20 | 31.78 | 20.92 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.15 | 0.92 | 0.01 | -0.10 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 89.00 | 29.45 | 32.15 | 30.80 | 29.55 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.14 | 0.91 | 0.01 | -0.10 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 90.00 | 29.65 | 31.25 | 30.45 | 30.45 | +6.75 | +28.49% | 0.34 | 5 | 105 | 0.92 | 0.90 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 91.00 | 27.70 | 30.75 | 29.23 | 28.05 | +11.50 | +69.49% | 0.32 | 2 | 10 | 1.14 | 0.90 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 92.00 | 26.85 | 29.75 | 28.30 | 15.25 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.11 | 0.89 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 93.00 | 26.00 | 28.75 | 27.38 | 21.35 | 0.00 | 0.00% | 0.29 | 0 | 51 | 1.08 | 0.88 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 94.00 | 25.15 | 27.75 | 26.45 | 26.01 | +9.12 | +54.00% | 0.28 | 1 | 3 | 0.74 | 0.87 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 24.30 | 27.05 | 25.68 | 25.16 | +4.87 | +24.01% | 0.27 | 1 | 142 | 0.78 | 0.87 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 96.00 | 24.25 | 26.20 | 25.23 | 25.88 | +2.01 | +8.43% | 0.26 | 1 | 42 | 0.87 | 0.86 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 97.00 | 23.45 | 25.55 | 24.50 | 23.88 | +5.13 | +27.36% | 0.25 | 2 | 32 | 0.88 | 0.85 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 98.00 | 22.65 | 24.60 | 23.63 | 16.15 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.88 | 0.84 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 99.00 | 21.85 | 23.75 | 22.80 | 22.20 | +8.28 | +59.49% | 0.23 | 1 | 27 | 0.87 | 0.83 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 100.00 | 21.10 | 23.10 | 22.10 | 21.70 | +4.30 | +24.72% | 0.22 | 13 | 1,267 | 0.88 | 0.82 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 101.00 | 20.35 | 22.25 | 21.30 | 20.94 | +5.74 | +37.77% | 0.21 | 5 | 50 | 0.88 | 0.80 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 102.00 | 19.60 | 21.50 | 20.55 | 10.17 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.87 | 0.79 | 0.01 | -0.17 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 103.00 | 18.85 | 20.75 | 19.80 | 17.70 | +2.98 | +20.25% | 0.19 | 1 | 25 | 0.87 | 0.78 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 104.00 | 18.15 | 20.15 | 19.15 | 19.68 | +8.24 | +72.03% | 0.18 | 1 | 22 | 0.88 | 0.77 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 105.00 | 17.60 | 19.30 | 18.45 | 18.00 | +4.75 | +35.85% | 0.18 | 40 | 1,217 | 0.88 | 0.75 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 106.00 | 17.20 | 18.50 | 17.85 | 13.27 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.88 | 0.74 | 0.01 | -0.19 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 107.00 | 16.55 | 17.90 | 17.23 | 17.30 | +4.80 | +38.40% | 0.16 | 36 | 166 | 0.89 | 0.73 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 108.00 | 16.20 | 17.15 | 16.68 | 16.48 | +6.43 | +63.98% | 0.15 | 56 | 76 | 0.89 | 0.71 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 109.00 | 15.30 | 16.50 | 15.90 | 15.88 | +4.63 | +41.16% | 0.15 | 29 | 276 | 0.88 | 0.70 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 110.00 | 15.00 | 15.85 | 15.43 | 15.37 | +5.27 | +52.18% | 0.14 | 193 | 515 | 0.89 | 0.68 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 111.00 | 14.10 | 15.40 | 14.75 | 13.06 | +3.64 | +38.65% | 0.13 | 24 | 155 | 0.89 | 0.67 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 112.00 | 13.80 | 14.65 | 14.23 | 13.90 | +4.90 | +54.45% | 0.13 | 37 | 121 | 0.89 | 0.65 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 113.00 | 13.20 | 14.05 | 13.63 | 13.38 | +4.73 | +54.69% | 0.12 | 58 | 142 | 0.89 | 0.64 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 114.00 | 12.45 | 13.65 | 13.05 | 13.10 | +4.65 | +55.03% | 0.11 | 41 | 84 | 0.88 | 0.62 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 115.00 | 12.25 | 13.20 | 12.73 | 12.30 | +4.68 | +61.42% | 0.11 | 246 | 331 | 0.90 | 0.61 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 116.00 | 11.65 | 12.10 | 11.88 | 12.01 | +4.62 | +62.52% | 0.10 | 122 | 86 | 0.88 | 0.59 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 117.00 | 11.20 | 11.90 | 11.55 | 11.30 | +3.05 | +36.97% | 0.10 | 131 | 61 | 0.89 | 0.58 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 118.00 | 10.65 | 11.20 | 10.93 | 11.07 | +4.58 | +70.57% | 0.09 | 113 | 285 | 0.87 | 0.56 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 119.00 | 10.20 | 10.95 | 10.58 | 10.59 | +3.79 | +55.74% | 0.09 | 171 | 97 | 0.88 | 0.55 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 120.00 | 9.85 | 10.60 | 10.23 | 10.10 | +4.19 | +70.90% | 0.09 | 570 | 1,113 | 0.88 | 0.53 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 121.00 | 9.45 | 10.25 | 9.85 | 9.80 | +5.63 | +135.02% | 0.08 | 78 | 486 | 0.90 | 0.52 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 122.00 | 8.80 | 9.50 | 9.15 | 8.90 | +3.60 | +67.93% | 0.07 | 59 | 553 | 0.87 | 0.50 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 123.00 | 8.35 | 9.40 | 8.88 | 8.51 | +3.06 | +56.15% | 0.07 | 46 | 73 | 0.88 | 0.49 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 124.00 | 8.00 | 9.00 | 8.50 | 8.40 | +3.55 | +73.20% | 0.07 | 43 | 454 | 0.89 | 0.47 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 125.00 | 7.90 | 8.25 | 8.08 | 8.05 | +3.35 | +71.28% | 0.06 | 742 | 369 | 0.88 | 0.46 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 126.00 | 7.45 | 8.15 | 7.80 | 7.65 | +3.00 | +64.52% | 0.06 | 37 | 348 | 0.89 | 0.45 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 127.00 | 6.95 | 7.90 | 7.43 | 7.30 | +2.90 | +65.91% | 0.06 | 32 | 255 | 0.89 | 0.43 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 128.00 | 6.65 | 7.45 | 7.05 | 7.01 | +2.61 | +59.32% | 0.06 | 12 | 189 | 0.88 | 0.42 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 129.00 | 6.35 | 7.25 | 6.80 | 6.45 | +2.15 | +50.00% | 0.05 | 16 | 118 | 0.89 | 0.41 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 130.00 | 6.25 | 6.80 | 6.53 | 6.60 | +3.10 | +88.58% | 0.05 | 918 | 1,413 | 0.89 | 0.39 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 131.00 | 5.85 | 6.55 | 6.20 | 6.92 | +4.83 | +231.10% | 0.05 | 6 | 45 | 0.89 | 0.38 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 132.00 | 5.55 | 6.40 | 5.98 | 5.87 | +3.58 | +156.34% | 0.05 | 16 | 100 | 0.90 | 0.37 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 133.00 | 5.25 | 5.80 | 5.53 | 5.60 | +2.05 | +57.75% | 0.04 | 5 | 171 | 0.88 | 0.35 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 134.00 | 5.05 | 5.85 | 5.45 | 5.44 | +2.24 | +70.00% | 0.04 | 11 | 44 | 0.90 | 0.34 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 135.00 | 4.90 | 5.50 | 5.20 | 5.16 | +2.42 | +88.33% | 0.04 | 249 | 990 | 0.90 | 0.33 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 136.00 | 4.60 | 5.35 | 4.98 | 4.75 | +1.65 | +53.23% | 0.04 | 32 | 14 | 0.90 | 0.32 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 140.00 | 4.10 | 4.40 | 4.25 | 4.18 | +1.97 | +89.14% | 0.03 | 438 | 2,667 | 0.92 | 0.28 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 145.00 | 3.15 | 3.55 | 3.35 | 3.30 | +1.60 | +94.12% | 0.02 | 438 | 666 | 0.92 | 0.23 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 150.00 | 2.46 | 2.88 | 2.67 | 2.80 | +1.41 | +101.44% | 0.02 | 347 | 1,216 | 0.93 | 0.19 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 152.50 | 2.19 | 2.68 | 2.44 | 2.00 | +0.94 | +88.68% | 0.02 | 3 | 41 | 0.94 | 0.17 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 155.00 | 1.91 | 2.42 | 2.17 | 2.10 | +0.88 | +72.14% | 0.01 | 40 | 122 | 0.94 | 0.16 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 157.50 | 1.75 | 2.17 | 1.96 | 1.66 | +0.51 | +44.35% | 0.01 | 3 | 5 | 0.95 | 0.14 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 160.00 | 1.54 | 1.99 | 1.77 | 1.79 | +0.84 | +88.43% | 0.01 | 266 | 568 | 0.96 | 0.13 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 162.50 | 1.41 | 1.81 | 1.61 | 1.29 | +0.35 | +37.24% | 0.01 | 31 | 22 | 0.97 | 0.12 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 165.00 | 1.22 | 1.64 | 1.43 | 1.45 | +0.67 | +85.90% | 0.01 | 56 | 1,482 | 0.97 | 0.11 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 167.50 | 1.13 | 1.51 | 1.32 | 1.23 | +0.45 | +57.70% | 0.01 | 3 | 27 | 0.98 | 0.10 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 170.00 | 0.98 | 1.37 | 1.18 | 1.14 | +0.54 | +90.00% | 0.01 | 101 | 824 | 0.98 | 0.09 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 172.50 | 0.91 | 1.22 | 1.07 | 1.10 | +0.45 | +69.24% | 0.01 | 3 | 21 | 0.99 | 0.09 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 175.00 | 0.82 | 1.16 | 0.99 | 0.90 | +0.32 | +55.18% | 0.01 | 1 | 31 | 1.00 | 0.08 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 177.50 | 0.74 | 1.06 | 0.90 | 0.88 | % | 0.01 | 3 | 0 | 1.01 | 0.07 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 180.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.25 | +50.00% | 0.00 | 198 | 80 | 1.01 | 0.07 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 182.50 | 0.59 | 0.89 | 0.74 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.06 | 0.00 | -0.08 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 185.00 | 0.55 | 0.82 | 0.69 | 0.80 | +0.57 | +247.83% | 0.00 | 6 | 60 | 1.03 | 0.06 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 187.50 | 0.48 | 0.79 | 0.64 | 0.89 | % | 0.00 | 7 | 0 | 1.03 | 0.05 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 190.00 | 0.44 | 0.73 | 0.59 | 0.65 | +0.31 | +91.18% | 0.00 | 10 | 30 | 1.04 | 0.05 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 192.50 | 0.39 | 0.68 | 0.54 | 0.66 | +0.42 | +175.00% | 0.00 | 3 | 4 | 1.05 | 0.05 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 195.00 | 0.45 | 0.54 | 0.50 | 0.47 | +0.19 | +67.86% | 0.00 | 148 | 774 | 1.06 | 0.04 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 20 | 1,843 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 60.00 | 0.03 | 0.15 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 2,856 | 1.16 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 65.00 | 0.07 | 0.23 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 11 | 238 | 1.12 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.06 | -18.19% | 0.00 | 13 | 223 | 1.11 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.17 | -33.34% | 0.01 | 98 | 643 | 1.04 | -0.03 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.32 | -38.10% | 0.01 | 246 | 3,427 | 0.99 | -0.05 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 81.00 | 0.50 | 0.75 | 0.63 | 0.66 | -0.60 | -47.62% | 0.01 | 5 | 199 | 0.99 | -0.05 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 82.00 | 0.50 | 0.81 | 0.66 | 0.74 | -0.29 | -28.16% | 0.01 | 34 | 434 | 0.97 | -0.06 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 83.00 | 0.64 | 0.81 | 0.73 | 0.81 | -0.24 | -22.86% | 0.01 | 1,537 | 232 | 0.97 | -0.06 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 84.00 | 0.65 | 0.90 | 0.78 | 0.84 | -0.33 | -28.21% | 0.01 | 120 | 236 | 0.96 | -0.06 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 0.75 | 0.99 | 0.87 | 0.88 | -0.44 | -33.34% | 0.01 | 49 | 926 | 0.96 | -0.07 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 86.00 | 0.86 | 1.09 | 0.98 | 1.00 | -0.34 | -25.38% | 0.01 | 24 | 207 | 0.96 | -0.07 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 87.00 | 0.90 | 1.18 | 1.04 | 1.16 | -0.39 | -25.17% | 0.01 | 1 | 148 | 0.95 | -0.08 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 88.00 | 1.08 | 1.39 | 1.24 | 1.16 | -0.49 | -29.70% | 0.01 | 123 | 143 | 0.94 | -0.08 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 89.00 | 1.04 | 1.39 | 1.22 | 1.34 | -0.43 | -24.30% | 0.01 | 26 | 84 | 0.93 | -0.09 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 90.00 | 1.14 | 1.42 | 1.28 | 1.35 | -0.77 | -36.33% | 0.01 | 197 | 1,270 | 0.92 | -0.10 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 91.00 | 1.29 | 1.63 | 1.46 | 1.59 | -0.64 | -28.70% | 0.02 | 13 | 88 | 0.92 | -0.10 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 92.00 | 1.41 | 1.76 | 1.59 | 1.80 | -0.89 | -33.09% | 0.02 | 5 | 87 | 0.92 | -0.11 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 93.00 | 1.52 | 1.91 | 1.72 | 1.90 | -0.63 | -24.91% | 0.02 | 45 | 108 | 0.91 | -0.12 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 94.00 | 1.67 | 2.07 | 1.87 | 2.02 | -0.76 | -27.34% | 0.02 | 2 | 128 | 0.91 | -0.13 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 1.82 | 2.23 | 2.03 | 2.00 | -1.03 | -34.00% | 0.02 | 125 | 414 | 0.91 | -0.13 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 96.00 | 1.99 | 2.42 | 2.21 | 2.32 | -0.91 | -28.18% | 0.02 | 15 | 243 | 0.90 | -0.14 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 97.00 | 2.16 | 2.48 | 2.32 | 2.71 | -0.69 | -20.30% | 0.02 | 21 | 247 | 0.89 | -0.15 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 98.00 | 2.36 | 2.74 | 2.55 | 2.84 | -0.81 | -22.20% | 0.03 | 70 | 159 | 0.90 | -0.16 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 99.00 | 2.43 | 3.10 | 2.77 | 2.80 | -1.40 | -33.34% | 0.03 | 83 | 369 | 0.90 | -0.17 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 100.00 | 2.89 | 3.05 | 2.97 | 3.00 | -1.30 | -30.24% | 0.03 | 370 | 2,717 | 0.89 | -0.18 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 101.00 | 3.05 | 3.45 | 3.25 | 3.48 | -1.52 | -30.40% | 0.03 | 73 | 92 | 0.90 | -0.20 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 102.00 | 3.30 | 3.65 | 3.48 | 3.52 | -1.92 | -35.30% | 0.03 | 20 | 99 | 0.88 | -0.21 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 103.00 | 3.50 | 3.95 | 3.73 | 3.86 | -1.96 | -33.68% | 0.04 | 19 | 78 | 0.88 | -0.22 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 104.00 | 3.80 | 4.30 | 4.05 | 4.24 | -1.66 | -28.14% | 0.04 | 61 | 751 | 0.88 | -0.23 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 105.00 | 3.55 | 4.55 | 4.05 | 4.40 | -2.28 | -34.14% | 0.04 | 180 | 729 | 0.89 | -0.25 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 106.00 | 4.45 | 4.95 | 4.70 | 4.70 | -2.40 | -33.81% | 0.04 | 70 | 81 | 0.88 | -0.26 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 107.00 | 4.70 | 5.35 | 5.03 | 5.02 | -2.23 | -30.76% | 0.05 | 94 | 828 | 0.88 | -0.27 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 108.00 | 5.15 | 5.65 | 5.40 | 5.40 | -2.32 | -30.06% | 0.05 | 13 | 158 | 0.88 | -0.29 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 109.00 | 5.45 | 6.10 | 5.78 | 6.15 | -2.18 | -26.17% | 0.05 | 6 | 226 | 0.88 | -0.30 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 110.00 | 6.00 | 6.60 | 6.30 | 6.29 | -2.46 | -28.12% | 0.06 | 167 | 793 | 0.88 | -0.32 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 111.00 | 6.25 | 6.90 | 6.58 | 6.80 | -3.05 | -30.97% | 0.06 | 2 | 141 | 0.88 | -0.33 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 112.00 | 6.60 | 7.35 | 6.98 | 7.00 | -3.00 | -30.00% | 0.06 | 23 | 136 | 0.88 | -0.35 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 113.00 | 7.05 | 7.75 | 7.40 | 8.55 | -1.75 | -16.99% | 0.07 | 10 | 93 | 0.88 | -0.36 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 114.00 | 7.45 | 8.25 | 7.85 | 9.30 | -0.75 | -7.47% | 0.07 | 15 | 98 | 0.88 | -0.38 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 115.00 | 8.00 | 8.60 | 8.30 | 8.52 | -3.23 | -27.49% | 0.07 | 175 | 466 | 0.88 | -0.39 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 116.00 | 8.45 | 9.15 | 8.80 | 8.75 | -3.94 | -31.05% | 0.08 | 33 | 79 | 0.88 | -0.41 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 117.00 | 8.90 | 9.70 | 9.30 | 9.60 | -4.94 | -33.98% | 0.08 | 6 | 42 | 0.88 | -0.42 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 118.00 | 9.40 | 10.25 | 9.83 | 9.95 | -5.85 | -37.03% | 0.08 | 16 | 97 | 0.88 | -0.44 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 119.00 | 10.05 | 10.65 | 10.35 | 10.65 | -7.35 | -40.84% | 0.09 | 124 | 65 | 0.88 | -0.45 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 120.00 | 10.50 | 11.35 | 10.93 | 11.10 | -3.30 | -22.92% | 0.09 | 13 | 742 | 0.88 | -0.47 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 121.00 | 11.05 | 11.95 | 11.50 | 11.50 | -7.67 | -40.01% | 0.10 | 2 | 37 | 0.88 | -0.48 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 122.00 | 11.60 | 12.55 | 12.08 | 12.60 | -3.80 | -23.18% | 0.10 | 18 | 53 | 0.88 | -0.50 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 123.00 | 12.15 | 13.15 | 12.65 | 13.65 | -5.85 | -30.00% | 0.10 | 1 | 56 | 0.88 | -0.51 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 124.00 | 13.00 | 14.40 | 13.70 | 13.00 | -4.40 | -25.29% | 0.11 | 3 | 258 | 0.87 | -0.53 | 0.02 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 125.00 | 13.45 | 14.15 | 13.80 | 14.29 | -9.38 | -39.63% | 0.11 | 9 | 934 | 0.87 | -0.54 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 126.00 | 14.05 | 15.05 | 14.55 | 15.45 | -7.20 | -31.79% | 0.12 | 1 | 34 | 0.88 | -0.55 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 127.00 | 14.70 | 15.75 | 15.23 | 16.13 | -6.09 | -27.41% | 0.12 | 2 | 26 | 0.88 | -0.57 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 128.00 | 15.50 | 16.45 | 15.98 | 23.60 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.89 | -0.58 | 0.01 | -0.23 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 129.00 | 16.05 | 17.15 | 16.60 | 26.73 | 0.00 | 0.00% | 0.13 | 0 | 125 | 0.89 | -0.59 | 0.01 | -0.23 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 130.00 | 16.80 | 17.85 | 17.33 | 18.15 | -3.95 | -17.88% | 0.13 | 6 | 56 | 0.89 | -0.61 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 131.00 | 17.50 | 18.55 | 18.03 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | -0.62 | 0.01 | -0.23 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 132.00 | 18.20 | 19.30 | 18.75 | 19.65 | -4.11 | -17.30% | 0.14 | 15 | 36 | 0.89 | -0.63 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 133.00 | 18.90 | 20.05 | 19.48 | 24.95 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.89 | -0.65 | 0.01 | -0.22 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 134.00 | 19.65 | 20.80 | 20.23 | 21.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | -0.66 | 0.01 | -0.22 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 135.00 | 20.40 | 21.55 | 20.98 | 24.06 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.89 | -0.67 | 0.01 | -0.21 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 136.00 | 21.15 | 22.35 | 21.75 | 28.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -0.68 | 0.01 | -0.21 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 140.00 | 24.30 | 25.50 | 24.90 | 35.05 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.90 | -0.72 | 0.01 | -0.20 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 145.00 | 28.40 | 29.75 | 29.08 | % | 0.20 | 0 | 0 | 0.91 | -0.77 | 0.01 | -0.18 | 5/20/2026 3:59:54 PM EST | |||
| 150.00 | 32.65 | 34.15 | 33.40 | 33.30 | -4.10 | -10.97% | 0.22 | 40 | 34 | 0.92 | -0.81 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 152.50 | 34.90 | 36.75 | 35.83 | % | 0.23 | 0 | 0 | 0.94 | -0.83 | 0.01 | -0.16 | 5/20/2026 3:59:54 PM EST | |||
| 155.00 | 37.25 | 39.00 | 38.13 | 36.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | -0.84 | 0.01 | -0.15 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 157.50 | 39.35 | 41.30 | 40.33 | % | 0.26 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.14 | 5/20/2026 3:59:54 PM EST | |||
| 160.00 | 41.55 | 43.60 | 42.58 | 40.44 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | -0.87 | 0.01 | -0.13 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 162.50 | 44.10 | 45.90 | 45.00 | % | 0.28 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.12 | 5/20/2026 3:59:54 PM EST | |||
| 165.00 | 46.45 | 48.25 | 47.35 | % | 0.29 | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.12 | 5/20/2026 3:59:54 PM EST | |||
| 167.50 | 48.70 | 51.05 | 49.88 | % | 0.30 | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.11 | 5/20/2026 3:59:54 PM EST | |||
| 170.00 | 51.15 | 53.80 | 52.48 | 53.65 | +0.15 | +0.28% | 0.31 | 25 | 35 | 1.27 | -0.91 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 172.50 | 53.45 | 56.20 | 54.83 | % | 0.32 | 0 | 0 | 1.29 | -0.91 | 0.01 | -0.10 | 5/20/2026 3:59:54 PM EST | |||
| 175.00 | 55.75 | 58.60 | 57.18 | % | 0.33 | 0 | 0 | 1.31 | -0.92 | 0.00 | -0.10 | 5/20/2026 3:59:54 PM EST | |||
| 177.50 | 58.30 | 61.05 | 59.68 | % | 0.34 | 0 | 0 | 1.33 | -0.93 | 0.00 | -0.09 | 5/20/2026 3:59:54 PM EST | |||
| 180.00 | 60.70 | 63.45 | 62.08 | % | 0.34 | 0 | 0 | 1.35 | -0.93 | 0.00 | -0.09 | 5/20/2026 3:59:54 PM EST | |||
| 182.50 | 63.05 | 65.90 | 64.48 | % | 0.35 | 0 | 0 | 1.37 | -0.94 | 0.00 | -0.08 | 5/20/2026 3:59:54 PM EST | |||
| 185.00 | 65.55 | 68.50 | 67.03 | % | 0.36 | 0 | 0 | 1.39 | -0.94 | 0.00 | -0.08 | 5/20/2026 3:59:54 PM EST | |||
| 187.50 | 68.05 | 70.75 | 69.40 | % | 0.37 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.07 | 5/20/2026 3:59:54 PM EST | |||
| 190.00 | 70.45 | 73.15 | 71.80 | % | 0.38 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.07 | 5/20/2026 3:59:54 PM EST | |||
| 192.50 | 72.90 | 75.70 | 74.30 | % | 0.39 | 0 | 0 | 1.45 | -0.95 | 0.00 | -0.07 | 5/20/2026 3:59:54 PM EST | |||
| 195.00 | 75.40 | 78.15 | 76.78 | % | 0.39 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.06 | 5/20/2026 3:59:54 PM EST |