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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.25 | 60.75 | 59.00 | 43.75 | 0.00 | 0.00% | 0.98 | 0 | 17 | 1.73 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 65.00 | 52.40 | 55.90 | 54.15 | 47.76 | 0.00 | 0.00% | 0.83 | 0 | 23 | 1.51 | 0.98 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 70.00 | 47.75 | 50.80 | 49.28 | 37.65 | 0.00 | 0.00% | 0.70 | 0 | 70 | 1.33 | 0.97 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 43.40 | 46.00 | 44.70 | 44.10 | +7.65 | +20.99% | 0.60 | 4 | 12 | 1.23 | 0.95 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 38.55 | 41.60 | 40.08 | 38.88 | +4.88 | +14.36% | 0.50 | 2 | 20 | 1.18 | 0.93 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 33.90 | 37.05 | 35.48 | 37.97 | +8.86 | +30.44% | 0.42 | 10 | 135 | 1.10 | 0.90 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 90.00 | 30.35 | 32.50 | 31.43 | 31.15 | +5.20 | +20.04% | 0.35 | 7 | 36 | 0.87 | 0.87 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 26.40 | 28.45 | 27.43 | 27.20 | +12.17 | +80.98% | 0.29 | 39 | 74 | 0.86 | 0.83 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 97.00 | 24.40 | 26.95 | 25.68 | 25.10 | +10.78 | +75.28% | 0.26 | 12 | 1 | 0.83 | 0.81 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 98.00 | 24.10 | 26.30 | 25.20 | 22.92 | +9.15 | +66.45% | 0.26 | 9 | 22 | 0.86 | 0.80 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 99.00 | 23.45 | 25.55 | 24.50 | 25.36 | +7.56 | +42.48% | 0.25 | 10 | 1 | 0.86 | 0.79 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 100.00 | 22.45 | 24.95 | 23.70 | 23.75 | +9.99 | +72.61% | 0.24 | 34 | 264 | 0.85 | 0.78 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 101.00 | 21.50 | 24.15 | 22.83 | 14.42 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.83 | 0.77 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 102.00 | 20.80 | 23.45 | 22.13 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.83 | 0.76 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 103.00 | 20.95 | 22.65 | 21.80 | 21.55 | +8.95 | +71.04% | 0.21 | 4 | 44 | 0.86 | 0.75 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 104.00 | 20.30 | 22.10 | 21.20 | 13.94 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.86 | 0.74 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 105.00 | 19.65 | 21.40 | 20.53 | 18.02 | +2.77 | +18.17% | 0.20 | 8 | 73 | 0.86 | 0.73 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 106.00 | 19.00 | 20.65 | 19.83 | 20.27 | +5.27 | +35.14% | 0.19 | 2 | 21 | 0.85 | 0.71 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 107.00 | 18.70 | 20.05 | 19.38 | 18.70 | +4.55 | +32.16% | 0.18 | 13 | 48 | 0.87 | 0.70 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 108.00 | 17.80 | 19.40 | 18.60 | 19.35 | +4.85 | +33.45% | 0.17 | 28 | 97 | 0.85 | 0.69 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 109.00 | 17.25 | 18.80 | 18.03 | 18.03 | +4.73 | +35.57% | 0.17 | 9 | 84 | 0.85 | 0.68 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 110.00 | 16.70 | 18.80 | 17.75 | 17.32 | +5.22 | +43.14% | 0.16 | 135 | 175 | 0.84 | 0.67 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 111.00 | 16.10 | 17.70 | 16.90 | 18.35 | +5.65 | +44.49% | 0.15 | 54 | 92 | 0.85 | 0.65 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 112.00 | 15.60 | 17.30 | 16.45 | 15.50 | +3.70 | +31.36% | 0.15 | 20 | 45 | 0.86 | 0.64 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 113.00 | 15.45 | 16.70 | 16.08 | 15.90 | +3.87 | +32.17% | 0.14 | 7 | 58 | 0.87 | 0.63 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 114.00 | 14.55 | 16.25 | 15.40 | 14.31 | +6.18 | +76.02% | 0.14 | 7 | 68 | 0.86 | 0.62 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 115.00 | 14.05 | 15.70 | 14.88 | 14.88 | +4.88 | +48.80% | 0.13 | 60 | 207 | 0.86 | 0.60 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 116.00 | 13.60 | 15.05 | 14.33 | 14.30 | +3.70 | +34.91% | 0.12 | 24 | 63 | 0.85 | 0.59 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 117.00 | 13.50 | 14.75 | 14.13 | 14.00 | +4.00 | +40.00% | 0.12 | 124 | 95 | 0.87 | 0.58 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 118.00 | 12.90 | 14.05 | 13.48 | 13.50 | +3.85 | +39.90% | 0.11 | 170 | 43 | 0.86 | 0.57 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 119.00 | 12.60 | 13.25 | 12.93 | 13.00 | +4.40 | +51.17% | 0.11 | 160 | 46 | 0.85 | 0.56 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 120.00 | 12.20 | 12.70 | 12.45 | 12.40 | +4.15 | +50.31% | 0.10 | 635 | 278 | 0.85 | 0.54 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 121.00 | 11.40 | 12.80 | 12.10 | 11.92 | +3.39 | +39.75% | 0.10 | 55 | 56 | 0.86 | 0.53 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 122.00 | 11.10 | 12.55 | 11.83 | 11.82 | +4.22 | +55.53% | 0.10 | 23 | 15 | 0.87 | 0.52 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 123.00 | 10.60 | 11.75 | 11.18 | 11.10 | +3.10 | +38.75% | 0.09 | 14 | 51 | 0.85 | 0.51 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 124.00 | 10.20 | 11.75 | 10.98 | 10.96 | +4.01 | +57.70% | 0.09 | 18 | 161 | 0.86 | 0.50 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 125.00 | 10.15 | 11.00 | 10.58 | 10.57 | +3.27 | +44.80% | 0.08 | 74 | 258 | 0.86 | 0.48 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 126.00 | 9.50 | 10.50 | 10.00 | 10.37 | +3.37 | +48.15% | 0.08 | 26 | 12 | 0.85 | 0.47 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 127.00 | 9.15 | 10.65 | 9.90 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 736 | 0.86 | 0.46 | 0.01 | -0.18 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 128.00 | 8.85 | 10.30 | 9.58 | 8.82 | +4.32 | +96.00% | 0.07 | 11 | 14 | 0.87 | 0.45 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 129.00 | 8.60 | 10.00 | 9.30 | 9.15 | +5.55 | +154.17% | 0.07 | 18 | 10 | 0.87 | 0.44 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 130.00 | 8.55 | 9.35 | 8.95 | 9.35 | +3.70 | +65.49% | 0.07 | 1,156 | 730 | 0.87 | 0.43 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 131.00 | 7.90 | 9.15 | 8.53 | 8.60 | +3.22 | +59.86% | 0.07 | 4 | 6 | 0.86 | 0.42 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 132.00 | 7.65 | 9.05 | 8.35 | 8.03 | +2.26 | +39.17% | 0.06 | 44 | 18 | 0.87 | 0.41 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 133.00 | 7.35 | 8.75 | 8.05 | 7.80 | +2.20 | +39.29% | 0.06 | 6 | 7 | 0.87 | 0.40 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 134.00 | 7.10 | 8.30 | 7.70 | 5.13 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.87 | 0.39 | 0.01 | -0.17 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 135.00 | 7.15 | 8.20 | 7.68 | 7.32 | +2.22 | +43.53% | 0.06 | 79 | 606 | 0.89 | 0.38 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 136.00 | 6.60 | 7.75 | 7.18 | 7.04 | +2.14 | +43.68% | 0.05 | 4 | 56 | 0.87 | 0.37 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 140.00 | 5.65 | 6.50 | 6.08 | 6.25 | +2.55 | +68.92% | 0.04 | 649 | 512 | 0.86 | 0.33 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 145.00 | 5.00 | 5.70 | 5.35 | 5.35 | +2.09 | +64.11% | 0.04 | 1,996 | 414 | 0.89 | 0.29 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 150.00 | 4.20 | 4.60 | 4.40 | 4.50 | +1.64 | +57.35% | 0.03 | 672 | 1,667 | 0.89 | 0.25 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 155.00 | 3.25 | 4.00 | 3.63 | 3.93 | +1.46 | +59.11% | 0.02 | 182 | 244 | 0.89 | 0.22 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 160.00 | 2.79 | 3.55 | 3.17 | 3.20 | +1.28 | +66.67% | 0.02 | 52 | 222 | 0.91 | 0.19 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 165.00 | 2.50 | 3.05 | 2.78 | 2.68 | +1.10 | +69.62% | 0.02 | 23 | 81 | 0.92 | 0.16 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 170.00 | 1.92 | 2.82 | 2.37 | 2.36 | +0.90 | +61.65% | 0.01 | 104 | 1,014 | 0.93 | 0.14 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 175.00 | 1.66 | 2.37 | 2.02 | 2.06 | +0.98 | +90.75% | 0.01 | 6 | 20 | 0.94 | 0.13 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 180.00 | 1.57 | 1.78 | 1.68 | 1.68 | +0.66 | +64.71% | 0.01 | 24 | 47 | 0.94 | 0.11 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 185.00 | 1.45 | 1.60 | 1.53 | 1.65 | +0.39 | +30.96% | 0.01 | 16 | 6 | 0.98 | 0.10 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 190.00 | 1.00 | 1.68 | 1.34 | 1.32 | +0.46 | +53.49% | 0.01 | 59 | 281 | 0.97 | 0.09 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 195.00 | 0.95 | 1.28 | 1.12 | 1.05 | +0.34 | +47.89% | 0.01 | 996 | 1,355 | 0.97 | 0.08 | 0.00 | -0.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.16 | 0.35 | 0.26 | 0.20 | -0.02 | -9.10% | 0.00 | 8 | 1,937 | 1.08 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 65.00 | 0.26 | 0.33 | 0.30 | 0.31 | -0.09 | -22.50% | 0.00 | 20 | 166 | 1.00 | -0.02 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 70.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.13 | -21.67% | 0.01 | 33 | 340 | 0.97 | -0.03 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 0.60 | 0.76 | 0.68 | 0.71 | -0.24 | -25.27% | 0.01 | 60 | 2,064 | 0.92 | -0.05 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 0.90 | 1.16 | 1.03 | 1.04 | -0.34 | -24.64% | 0.01 | 119 | 542 | 0.90 | -0.07 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 1.41 | 1.67 | 1.54 | 1.50 | -0.75 | -33.34% | 0.02 | 178 | 436 | 0.88 | -0.10 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 90.00 | 2.21 | 2.54 | 2.38 | 2.25 | -1.05 | -31.82% | 0.03 | 201 | 467 | 0.88 | -0.13 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 3.00 | 3.55 | 3.28 | 3.30 | -1.05 | -24.14% | 0.03 | 95 | 367 | 0.86 | -0.17 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 97.00 | 3.45 | 4.20 | 3.83 | 3.90 | -1.35 | -25.72% | 0.04 | 6 | 93 | 0.86 | -0.19 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 98.00 | 3.65 | 4.35 | 4.00 | 4.03 | -1.52 | -27.39% | 0.04 | 9 | 64 | 0.85 | -0.20 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 99.00 | 4.20 | 4.80 | 4.50 | 4.40 | -1.85 | -29.60% | 0.05 | 21 | 190 | 0.87 | -0.21 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 100.00 | 4.50 | 5.15 | 4.83 | 4.72 | -1.61 | -25.44% | 0.05 | 570 | 949 | 0.86 | -0.22 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 101.00 | 4.35 | 5.40 | 4.88 | 5.46 | -1.04 | -16.00% | 0.05 | 10 | 88 | 0.85 | -0.23 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 102.00 | 4.75 | 5.70 | 5.23 | 5.00 | -2.15 | -30.07% | 0.05 | 14 | 42 | 0.85 | -0.24 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 103.00 | 4.95 | 6.05 | 5.50 | 6.02 | -1.60 | -21.00% | 0.05 | 12 | 152 | 0.85 | -0.25 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 104.00 | 5.30 | 6.40 | 5.85 | 6.36 | -1.37 | -17.73% | 0.06 | 42 | 54 | 0.85 | -0.26 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 105.00 | 5.90 | 6.75 | 6.33 | 6.30 | -1.93 | -23.46% | 0.06 | 488 | 720 | 0.86 | -0.27 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 106.00 | 6.25 | 7.10 | 6.68 | 6.68 | -1.72 | -20.48% | 0.06 | 10 | 103 | 0.85 | -0.29 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 107.00 | 6.55 | 7.50 | 7.03 | 7.20 | -2.10 | -22.59% | 0.07 | 13 | 92 | 0.85 | -0.30 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 108.00 | 6.75 | 7.90 | 7.33 | 8.30 | -1.49 | -15.22% | 0.07 | 32 | 151 | 0.84 | -0.31 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 109.00 | 7.35 | 8.35 | 7.85 | 7.35 | -2.60 | -26.14% | 0.07 | 21 | 272 | 0.85 | -0.32 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 110.00 | 7.55 | 8.75 | 8.15 | 8.45 | -2.51 | -22.91% | 0.07 | 55 | 734 | 0.84 | -0.33 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 111.00 | 8.05 | 9.20 | 8.63 | 9.10 | -2.45 | -21.22% | 0.08 | 22 | 31 | 0.84 | -0.35 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 112.00 | 8.65 | 9.65 | 9.15 | 9.95 | -1.93 | -16.25% | 0.08 | 11 | 266 | 0.85 | -0.36 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 113.00 | 9.00 | 10.15 | 9.58 | 9.70 | -2.75 | -22.09% | 0.08 | 25 | 82 | 0.85 | -0.37 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 114.00 | 9.45 | 10.65 | 10.05 | 11.20 | -1.35 | -10.76% | 0.09 | 20 | 54 | 0.85 | -0.38 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 115.00 | 10.20 | 11.15 | 10.68 | 10.80 | -3.10 | -22.31% | 0.09 | 133 | 157 | 0.85 | -0.40 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 116.00 | 10.60 | 11.60 | 11.10 | 11.10 | -6.56 | -37.15% | 0.10 | 183 | 39 | 0.85 | -0.41 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 117.00 | 11.00 | 12.20 | 11.60 | 11.77 | -2.12 | -15.27% | 0.10 | 43 | 27 | 0.85 | -0.42 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 118.00 | 11.70 | 12.75 | 12.23 | 12.19 | -3.71 | -23.34% | 0.10 | 53 | 30 | 0.85 | -0.43 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 119.00 | 12.25 | 13.30 | 12.78 | 13.35 | -4.47 | -25.09% | 0.11 | 6 | 15 | 0.86 | -0.45 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 120.00 | 12.80 | 13.80 | 13.30 | 13.80 | -2.30 | -14.29% | 0.11 | 40 | 114 | 0.85 | -0.46 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 121.00 | 13.10 | 14.45 | 13.78 | 14.05 | -5.20 | -27.02% | 0.11 | 7 | 45 | 0.85 | -0.47 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 122.00 | 14.00 | 15.00 | 14.50 | 21.30 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.86 | -0.48 | 0.01 | -0.18 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 123.00 | 14.60 | 15.65 | 15.13 | 16.00 | -5.06 | -24.03% | 0.12 | 3 | 33 | 0.86 | -0.49 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 124.00 | 15.10 | 16.30 | 15.70 | 23.24 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.86 | -0.50 | 0.01 | -0.18 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 125.00 | 15.65 | 16.95 | 16.30 | 16.50 | -4.15 | -20.10% | 0.13 | 26 | 218 | 0.86 | -0.52 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 126.00 | 16.45 | 17.60 | 17.03 | % | 0.14 | 0 | 0 | 0.86 | -0.53 | 0.01 | -0.18 | 5/20/2026 3:59:54 PM EST | |||
| 127.00 | 17.10 | 18.25 | 17.68 | % | 0.14 | 0 | 0 | 0.86 | -0.54 | 0.01 | -0.18 | 5/20/2026 3:59:54 PM EST | |||
| 128.00 | 17.60 | 18.85 | 18.23 | 18.50 | -2.02 | -9.85% | 0.14 | 2 | 20 | 0.86 | -0.55 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 129.00 | 18.35 | 19.60 | 18.98 | % | 0.15 | 0 | 0 | 0.86 | -0.56 | 0.01 | -0.17 | 5/20/2026 3:59:54 PM EST | |||
| 130.00 | 19.25 | 20.30 | 19.78 | 19.92 | -3.93 | -16.48% | 0.15 | 24 | 156 | 0.87 | -0.57 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 131.00 | 19.65 | 21.00 | 20.33 | 29.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.86 | -0.58 | 0.01 | -0.17 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 132.00 | 20.45 | 21.70 | 21.08 | % | 0.16 | 0 | 0 | 0.87 | -0.59 | 0.01 | -0.17 | 5/20/2026 3:59:54 PM EST | |||
| 133.00 | 20.95 | 22.25 | 21.60 | 27.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -0.60 | 0.01 | -0.17 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 134.00 | 21.85 | 23.15 | 22.50 | 22.80 | % | 0.17 | 10 | 0 | 0.87 | -0.61 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 135.00 | 22.35 | 23.90 | 23.13 | 24.05 | -7.55 | -23.90% | 0.17 | 75 | 23 | 0.86 | -0.62 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 136.00 | 23.10 | 24.65 | 23.88 | 25.10 | % | 0.18 | 44 | 0 | 0.86 | -0.63 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 140.00 | 26.20 | 27.50 | 26.85 | 28.23 | -8.47 | -23.08% | 0.19 | 80 | 363 | 0.86 | -0.67 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 145.00 | 30.00 | 31.55 | 30.78 | 33.04 | +3.59 | +12.19% | 0.21 | 4 | 1 | 0.86 | -0.71 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 150.00 | 34.45 | 35.95 | 35.20 | 35.85 | -3.03 | -7.80% | 0.23 | 1 | 30 | 0.89 | -0.75 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 155.00 | 38.65 | 40.25 | 39.45 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -0.78 | 0.01 | -0.14 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 160.00 | 42.85 | 44.70 | 43.78 | 54.99 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.88 | -0.81 | 0.01 | -0.13 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 165.00 | 47.55 | 49.95 | 48.75 | 44.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.93 | -0.84 | 0.01 | -0.12 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 170.00 | 51.95 | 54.50 | 53.23 | 53.00 | +4.00 | +8.17% | 0.31 | 1 | 11 | 0.93 | -0.86 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 175.00 | 56.75 | 59.20 | 57.98 | % | 0.33 | 0 | 0 | 0.94 | -0.87 | 0.01 | -0.10 | 5/20/2026 3:59:54 PM EST | |||
| 180.00 | 61.50 | 63.55 | 62.53 | 57.52 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.92 | -0.89 | 0.01 | -0.09 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 185.00 | 65.95 | 69.00 | 67.48 | % | 0.36 | 0 | 0 | 1.18 | -0.90 | 0.00 | -0.08 | 5/20/2026 3:59:54 PM EST | |||
| 190.00 | 70.75 | 73.80 | 72.28 | 63.96 | 0.00 | 0.00% | 0.38 | 0 | 29 | 1.21 | -0.91 | 0.00 | -0.08 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 195.00 | 75.70 | 78.65 | 77.18 | 69.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.23 | -0.92 | 0.00 | -0.07 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |