Options Chain for INTEL CORP COM (INTC) - $132.81 as of 6/24/2026 8:02:10 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 | 70.45 | 72.80 | 71.63 | 75.34 | 0.00 | 0.00% | 1.19 | 0 | 100 | 2.26 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 65.00 | 66.25 | 67.90 | 67.08 | 65.02 | -3.59 | -5.24% | 1.03 | 48 | 22 | 2.12 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 70.00 | 60.55 | 62.90 | 61.73 | 59.15 | -2.87 | -4.63% | 0.88 | 13 | 49 | 1.97 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 75.00 | 55.65 | 57.95 | 56.80 | 57.30 | -4.60 | -7.44% | 0.76 | 12 | 121 | 1.74 | 0.99 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 80.00 | 50.65 | 52.95 | 51.80 | 60.95 | 0.00 | 0.00% | 0.65 | 0 | 118 | 1.57 | 0.98 | 0.00 | -0.05 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 85.00 | 45.80 | 48.35 | 47.08 | 50.92 | 0.00 | 0.00% | 0.55 | 0 | 55 | 1.50 | 0.97 | 0.00 | -0.07 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 90.00 | 40.95 | 43.05 | 42.00 | 40.70 | -5.05 | -11.04% | 0.47 | 12 | 329 | 1.35 | 0.96 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 93.00 | 38.05 | 40.50 | 39.28 | 47.78 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.24 | 0.95 | 0.00 | -0.11 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 94.00 | 37.10 | 40.35 | 38.73 | 39.20 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.21 | 0.94 | 0.00 | -0.11 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 95.00 | 36.10 | 38.50 | 37.30 | 39.89 | 0.00 | 0.00% | 0.39 | 0 | 65 | 1.24 | 0.94 | 0.00 | -0.12 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 96.00 | 35.15 | 37.45 | 36.30 | 39.20 | 0.00 | 0.00% | 0.38 | 0 | 41 | 1.19 | 0.94 | 0.00 | -0.12 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 97.00 | 34.25 | 36.55 | 35.40 | 41.52 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.25 | 0.93 | 0.00 | -0.13 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 98.00 | 33.30 | 35.85 | 34.58 | 36.00 | -7.82 | -17.85% | 0.35 | 41 | 2 | 1.37 | 0.93 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 99.00 | 32.40 | 34.70 | 33.55 | 30.87 | -7.31 | -19.15% | 0.34 | 3 | 23 | 1.18 | 0.92 | 0.01 | -0.14 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 100.00 | 31.45 | 33.65 | 32.55 | 31.68 | -2.12 | -6.28% | 0.33 | 13 | 267 | 1.18 | 0.92 | 0.01 | -0.15 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 101.00 | 30.55 | 32.80 | 31.68 | 35.82 | 0.00 | 0.00% | 0.31 | 0 | 44 | 0.79 | 0.91 | 0.01 | -0.15 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 102.00 | 29.65 | 31.90 | 30.78 | 31.00 | 0.00 | 0.00% | 0.30 | 0 | 59 | 0.85 | 0.91 | 0.01 | -0.16 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 103.00 | 28.75 | 31.00 | 29.88 | 36.00 | 0.00 | 0.00% | 0.29 | 0 | 61 | 0.86 | 0.90 | 0.01 | -0.16 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 104.00 | 27.85 | 30.00 | 28.93 | 27.30 | -8.78 | -24.34% | 0.28 | 3 | 48 | 0.86 | 0.89 | 0.01 | -0.17 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 105.00 | 27.95 | 29.05 | 28.50 | 26.95 | -10.41 | -27.87% | 0.27 | 53 | 322 | 0.98 | 0.89 | 0.01 | -0.17 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 106.00 | 26.10 | 28.45 | 27.28 | 27.86 | -3.78 | -11.95% | 0.26 | 5 | 71 | 0.85 | 0.88 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 107.00 | 25.75 | 27.40 | 26.58 | 24.90 | -6.07 | -19.60% | 0.25 | 5 | 128 | 0.91 | 0.87 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 108.00 | 25.25 | 26.50 | 25.88 | 25.83 | -2.52 | -8.89% | 0.24 | 3 | 107 | 0.94 | 0.86 | 0.01 | -0.19 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 109.00 | 24.15 | 25.85 | 25.00 | 28.73 | 0.00 | 0.00% | 0.23 | 0 | 84 | 0.91 | 0.85 | 0.01 | -0.20 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 110.00 | 23.60 | 24.75 | 24.18 | 23.00 | -4.68 | -16.91% | 0.22 | 8 | 190 | 0.93 | 0.84 | 0.01 | -0.20 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 111.00 | 22.80 | 24.20 | 23.50 | 22.35 | -5.20 | -18.88% | 0.21 | 2 | 113 | 0.93 | 0.84 | 0.01 | -0.21 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 112.00 | 21.70 | 23.35 | 22.53 | 23.03 | -5.81 | -20.15% | 0.20 | 6 | 168 | 0.91 | 0.83 | 0.01 | -0.22 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 113.00 | 21.25 | 22.50 | 21.88 | 23.81 | +1.06 | +4.66% | 0.19 | 2 | 79 | 0.92 | 0.81 | 0.01 | -0.22 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 114.00 | 20.55 | 21.85 | 21.20 | 18.59 | -6.00 | -24.40% | 0.19 | 19 | 152 | 0.92 | 0.80 | 0.01 | -0.23 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 115.00 | 20.05 | 21.05 | 20.55 | 19.10 | -1.90 | -9.05% | 0.18 | 245 | 983 | 0.94 | 0.79 | 0.01 | -0.23 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 116.00 | 19.05 | 20.30 | 19.68 | 20.81 | -2.16 | -9.41% | 0.17 | 1 | 46 | 0.92 | 0.78 | 0.01 | -0.24 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 117.00 | 18.35 | 19.40 | 18.88 | 21.01 | -0.93 | -4.24% | 0.16 | 6 | 378 | 0.91 | 0.77 | 0.01 | -0.25 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 118.00 | 17.60 | 18.70 | 18.15 | 17.10 | +0.05 | +0.30% | 0.15 | 20 | 260 | 0.92 | 0.75 | 0.01 | -0.25 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 119.00 | 16.90 | 18.15 | 17.53 | 15.10 | -3.99 | -20.91% | 0.15 | 3 | 134 | 0.92 | 0.74 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 120.00 | 16.55 | 17.50 | 17.03 | 15.38 | -2.32 | -13.11% | 0.14 | 54 | 1,596 | 0.93 | 0.72 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 121.00 | 15.60 | 16.85 | 16.23 | 14.89 | -2.35 | -13.64% | 0.13 | 5 | 206 | 0.91 | 0.71 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 122.00 | 14.95 | 15.95 | 15.45 | 13.35 | -4.90 | -26.85% | 0.13 | 18 | 199 | 0.91 | 0.69 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 123.00 | 14.35 | 15.30 | 14.83 | 13.70 | -2.96 | -17.77% | 0.12 | 16 | 473 | 0.91 | 0.68 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 124.00 | 13.75 | 14.85 | 14.30 | 13.05 | -1.89 | -12.66% | 0.12 | 6 | 249 | 0.91 | 0.66 | 0.02 | -0.29 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 125.00 | 13.40 | 14.00 | 13.70 | 12.25 | -2.40 | -16.39% | 0.11 | 87 | 797 | 0.92 | 0.65 | 0.02 | -0.29 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 126.00 | 12.60 | 13.50 | 13.05 | 11.55 | -2.40 | -17.21% | 0.10 | 52 | 170 | 0.91 | 0.63 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 127.00 | 12.05 | 12.85 | 12.45 | 12.41 | -4.55 | -26.83% | 0.10 | 44 | 244 | 0.91 | 0.62 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 128.00 | 11.50 | 12.30 | 11.90 | 11.73 | -1.34 | -10.26% | 0.09 | 13 | 189 | 0.90 | 0.60 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 129.00 | 11.20 | 11.85 | 11.53 | 11.41 | -0.57 | -4.76% | 0.09 | 47 | 332 | 0.92 | 0.58 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 130.00 | 10.80 | 11.20 | 11.00 | 10.96 | -0.69 | -5.93% | 0.08 | 261 | 1,372 | 0.92 | 0.57 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 131.00 | 10.25 | 10.75 | 10.50 | 10.30 | -0.70 | -6.37% | 0.08 | 202 | 140 | 0.91 | 0.55 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 132.00 | 9.55 | 10.25 | 9.90 | 10.15 | -0.21 | -2.03% | 0.07 | 135 | 707 | 0.90 | 0.54 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 133.00 | 9.10 | 9.80 | 9.45 | 9.25 | -0.95 | -9.32% | 0.07 | 122 | 293 | 0.90 | 0.52 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 134.00 | 8.65 | 9.30 | 8.98 | 7.80 | -1.95 | -20.00% | 0.07 | 83 | 81 | 0.90 | 0.50 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 135.00 | 8.45 | 8.90 | 8.68 | 8.30 | -1.20 | -12.64% | 0.06 | 456 | 1,352 | 0.91 | 0.49 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 136.00 | 7.95 | 8.50 | 8.23 | 7.55 | -1.50 | -16.58% | 0.06 | 318 | 295 | 0.90 | 0.47 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 137.00 | 7.45 | 8.10 | 7.78 | 7.11 | -2.14 | -23.14% | 0.06 | 105 | 89 | 0.90 | 0.46 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 138.00 | 7.10 | 7.70 | 7.40 | 6.95 | -1.27 | -15.45% | 0.05 | 74 | 225 | 0.90 | 0.44 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 139.00 | 6.75 | 7.30 | 7.03 | 6.47 | -1.40 | -17.79% | 0.05 | 70 | 292 | 0.90 | 0.43 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 140.00 | 6.55 | 7.00 | 6.78 | 6.80 | -0.65 | -8.73% | 0.05 | 405 | 1,129 | 0.91 | 0.41 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 141.00 | 6.10 | 6.65 | 6.38 | 5.65 | -1.48 | -20.76% | 0.05 | 28 | 175 | 0.90 | 0.40 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 142.00 | 5.80 | 6.35 | 6.08 | 5.54 | -1.26 | -18.53% | 0.04 | 76 | 173 | 0.90 | 0.39 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 143.00 | 5.40 | 6.15 | 5.78 | 4.70 | -2.19 | -31.79% | 0.04 | 21 | 86 | 0.89 | 0.37 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 144.00 | 5.15 | 5.75 | 5.45 | 5.02 | -1.38 | -21.57% | 0.04 | 34 | 55 | 0.90 | 0.36 | 0.01 | -0.29 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 145.00 | 5.10 | 5.40 | 5.25 | 5.21 | -0.74 | -12.44% | 0.04 | 276 | 1,074 | 0.91 | 0.34 | 0.01 | -0.29 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 146.00 | 4.80 | 5.15 | 4.98 | 5.05 | -1.50 | -22.91% | 0.03 | 15 | 31 | 0.91 | 0.33 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 147.00 | 4.30 | 4.90 | 4.60 | 4.20 | -1.25 | -22.94% | 0.03 | 10 | 36 | 0.89 | 0.32 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 148.00 | 4.15 | 4.65 | 4.40 | 4.30 | -1.01 | -19.03% | 0.03 | 29 | 147 | 0.90 | 0.31 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 149.00 | 3.85 | 4.40 | 4.13 | 3.50 | -1.41 | -28.72% | 0.03 | 31 | 172 | 0.90 | 0.29 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 150.00 | 3.90 | 4.20 | 4.05 | 3.81 | -0.89 | -18.94% | 0.03 | 1,138 | 1,834 | 0.91 | 0.28 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 155.00 | 2.97 | 3.25 | 3.11 | 2.88 | -0.62 | -17.72% | 0.02 | 91 | 1,035 | 0.92 | 0.23 | 0.01 | -0.24 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 160.00 | 2.11 | 2.48 | 2.30 | 2.29 | -0.46 | -16.73% | 0.01 | 156 | 571 | 0.92 | 0.18 | 0.01 | -0.21 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 165.00 | 1.55 | 1.98 | 1.77 | 1.60 | -0.59 | -26.95% | 0.01 | 100 | 670 | 0.92 | 0.15 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 170.00 | 1.16 | 1.45 | 1.31 | 1.31 | -0.42 | -24.28% | 0.01 | 373 | 419 | 0.93 | 0.12 | 0.01 | -0.15 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 175.00 | 0.98 | 1.10 | 1.04 | 0.96 | -0.40 | -29.42% | 0.01 | 303 | 1,078 | 0.95 | 0.09 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 180.00 | 0.74 | 0.88 | 0.81 | 0.74 | -0.37 | -33.34% | 0.00 | 158 | 1,265 | 0.96 | 0.07 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 185.00 | 0.56 | 0.67 | 0.62 | 0.53 | -0.30 | -36.15% | 0.00 | 143 | 905 | 0.97 | 0.06 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 190.00 | 0.34 | 0.60 | 0.47 | 0.43 | -0.24 | -35.83% | 0.00 | 28 | 301 | 0.97 | 0.05 | 0.00 | -0.08 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 195.00 | 0.24 | 0.49 | 0.37 | 0.35 | -0.27 | -43.55% | 0.00 | 25 | 254 | 0.98 | 0.04 | 0.00 | -0.07 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 200.00 | 0.20 | 0.41 | 0.31 | 0.32 | -0.11 | -25.59% | 0.00 | 39 | 410 | 1.00 | 0.03 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 205.00 | 0.13 | 0.35 | 0.24 | 0.26 | % | 0.00 | 7 | 0 | 1.00 | 0.02 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 210.00 | 0.16 | 0.22 | 0.19 | 0.16 | -0.10 | -38.47% | 0.00 | 74 | 60 | 1.01 | 0.02 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 4:00:03 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 | 0.01 | 0.12 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 61 | 586 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.19 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 332 | 592 | 1.41 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 70.00 | 0.10 | 0.24 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 213 | 617 | 1.41 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 75.00 | 0.18 | 0.25 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 512 | 1,250 | 1.33 | -0.01 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 80.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 1,195 | 3,383 | 1.22 | -0.02 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 85.00 | 0.33 | 0.43 | 0.38 | 0.41 | +0.07 | +20.59% | 0.00 | 56 | 3,316 | 1.17 | -0.03 | 0.00 | -0.07 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 90.00 | 0.48 | 0.61 | 0.55 | 0.58 | +0.03 | +5.46% | 0.01 | 77 | 2,020 | 1.12 | -0.04 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 93.00 | 0.61 | 0.79 | 0.70 | 0.68 | +0.05 | +7.94% | 0.01 | 18 | 205 | 1.09 | -0.05 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 94.00 | 0.66 | 0.81 | 0.74 | 0.68 | -0.02 | -2.86% | 0.01 | 14 | 310 | 1.08 | -0.06 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 95.00 | 0.69 | 0.82 | 0.76 | 0.77 | -0.02 | -2.54% | 0.01 | 63 | 1,046 | 1.06 | -0.06 | 0.00 | -0.12 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 96.00 | 0.77 | 0.93 | 0.85 | 0.88 | +0.20 | +29.42% | 0.01 | 2 | 134 | 1.06 | -0.06 | 0.00 | -0.12 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 97.00 | 0.83 | 0.98 | 0.91 | 0.93 | +0.04 | +4.50% | 0.01 | 50 | 425 | 1.05 | -0.07 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 98.00 | 0.92 | 1.00 | 0.96 | 1.02 | +0.07 | +7.37% | 0.01 | 121 | 296 | 1.04 | -0.07 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 99.00 | 0.94 | 1.15 | 1.05 | 0.89 | -0.14 | -13.60% | 0.01 | 109 | 125 | 1.03 | -0.08 | 0.01 | -0.14 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 100.00 | 1.03 | 1.16 | 1.10 | 1.18 | +0.04 | +3.51% | 0.01 | 222 | 1,252 | 1.01 | -0.08 | 0.01 | -0.15 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 101.00 | 1.12 | 1.32 | 1.22 | 1.37 | +0.19 | +16.11% | 0.01 | 17 | 458 | 1.02 | -0.09 | 0.01 | -0.15 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 102.00 | 1.16 | 1.42 | 1.29 | 1.42 | +0.15 | +11.82% | 0.01 | 9 | 125 | 1.00 | -0.10 | 0.01 | -0.16 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 103.00 | 1.32 | 1.53 | 1.43 | 1.41 | +0.04 | +2.92% | 0.01 | 7 | 161 | 1.00 | -0.10 | 0.01 | -0.16 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 104.00 | 1.38 | 1.64 | 1.51 | 1.77 | +0.27 | +18.00% | 0.01 | 11 | 111 | 0.99 | -0.11 | 0.01 | -0.17 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 105.00 | 1.53 | 1.67 | 1.60 | 1.70 | 0.00 | 0.00% | 0.02 | 79 | 786 | 0.98 | -0.11 | 0.01 | -0.17 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 106.00 | 1.60 | 1.90 | 1.75 | 1.92 | +0.18 | +10.35% | 0.02 | 62 | 105 | 0.98 | -0.12 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 107.00 | 1.75 | 2.05 | 1.90 | 2.08 | +0.14 | +7.22% | 0.02 | 16 | 109 | 0.97 | -0.13 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 108.00 | 1.86 | 2.21 | 2.04 | 2.15 | +0.11 | +5.40% | 0.02 | 66 | 444 | 0.96 | -0.14 | 0.01 | -0.19 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 109.00 | 2.04 | 2.38 | 2.21 | 2.41 | +0.11 | +4.79% | 0.02 | 87 | 112 | 0.96 | -0.15 | 0.01 | -0.20 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 110.00 | 2.23 | 2.44 | 2.34 | 2.37 | -0.18 | -7.06% | 0.02 | 656 | 949 | 0.95 | -0.16 | 0.01 | -0.20 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 111.00 | 2.25 | 2.76 | 2.51 | 2.75 | +0.11 | +4.17% | 0.02 | 83 | 136 | 0.96 | -0.16 | 0.01 | -0.21 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 112.00 | 2.53 | 2.96 | 2.75 | 2.98 | +0.13 | +4.57% | 0.02 | 15 | 456 | 0.94 | -0.17 | 0.01 | -0.22 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 113.00 | 2.61 | 3.20 | 2.91 | 3.25 | +0.16 | +5.18% | 0.03 | 46 | 172 | 0.95 | -0.19 | 0.01 | -0.22 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 114.00 | 2.86 | 3.45 | 3.16 | 3.56 | +0.35 | +10.91% | 0.03 | 28 | 67 | 0.94 | -0.20 | 0.01 | -0.23 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 115.00 | 3.25 | 3.55 | 3.40 | 3.75 | +0.25 | +7.15% | 0.03 | 1,214 | 533 | 0.93 | -0.21 | 0.01 | -0.23 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 116.00 | 3.45 | 3.95 | 3.70 | 4.30 | +0.45 | +11.69% | 0.03 | 114 | 124 | 0.94 | -0.22 | 0.01 | -0.24 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 117.00 | 3.70 | 4.25 | 3.98 | 4.35 | +0.09 | +2.12% | 0.03 | 76 | 89 | 0.93 | -0.23 | 0.01 | -0.25 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 118.00 | 3.90 | 4.55 | 4.23 | 4.61 | +0.26 | +5.98% | 0.04 | 160 | 98 | 0.93 | -0.25 | 0.01 | -0.25 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 119.00 | 4.30 | 4.90 | 4.60 | 5.25 | +0.60 | +12.91% | 0.04 | 110 | 242 | 0.93 | -0.26 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 120.00 | 4.65 | 4.95 | 4.80 | 5.01 | -0.19 | -3.66% | 0.04 | 1,480 | 1,522 | 0.92 | -0.28 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 121.00 | 4.95 | 5.55 | 5.25 | 6.15 | +0.92 | +17.60% | 0.04 | 294 | 154 | 0.93 | -0.29 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 122.00 | 5.30 | 5.90 | 5.60 | 6.20 | +0.64 | +11.52% | 0.05 | 87 | 98 | 0.93 | -0.31 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 123.00 | 5.65 | 6.30 | 5.98 | 6.42 | +0.65 | +11.27% | 0.05 | 207 | 79 | 0.92 | -0.32 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 124.00 | 6.05 | 6.70 | 6.38 | 7.34 | +0.87 | +13.45% | 0.05 | 113 | 60 | 0.92 | -0.34 | 0.02 | -0.29 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 125.00 | 6.45 | 6.85 | 6.65 | 7.10 | +0.60 | +9.24% | 0.05 | 1,201 | 126 | 0.91 | -0.35 | 0.02 | -0.29 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 126.00 | 6.85 | 7.25 | 7.05 | 7.21 | -0.14 | -1.91% | 0.06 | 135 | 81 | 0.90 | -0.37 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 127.00 | 7.30 | 7.65 | 7.48 | 7.69 | -0.11 | -1.41% | 0.06 | 142 | 141 | 0.90 | -0.38 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 128.00 | 7.75 | 8.35 | 8.05 | 8.65 | +0.35 | +4.22% | 0.06 | 67 | 87 | 0.91 | -0.40 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 129.00 | 8.20 | 8.90 | 8.55 | 9.30 | +0.76 | +8.90% | 0.07 | 390 | 301 | 0.92 | -0.42 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 130.00 | 8.70 | 9.10 | 8.90 | 9.37 | +0.37 | +4.12% | 0.07 | 1,643 | 2,652 | 0.90 | -0.43 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 131.00 | 9.20 | 9.90 | 9.55 | 9.60 | -0.15 | -1.54% | 0.07 | 49 | 47 | 0.92 | -0.45 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 132.00 | 9.70 | 10.40 | 10.05 | 10.90 | +0.72 | +7.08% | 0.08 | 50 | 98 | 0.91 | -0.46 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 133.00 | 10.05 | 10.95 | 10.50 | 12.10 | +1.37 | +12.77% | 0.08 | 36 | 674 | 0.91 | -0.48 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 134.00 | 10.60 | 11.55 | 11.08 | 11.96 | +0.57 | +5.01% | 0.08 | 77 | 119 | 0.91 | -0.50 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 135.00 | 11.35 | 11.85 | 11.60 | 12.05 | +0.76 | +6.74% | 0.09 | 24 | 2,301 | 0.90 | -0.51 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 136.00 | 11.70 | 12.70 | 12.20 | 12.90 | +0.10 | +0.79% | 0.09 | 51 | 46 | 0.91 | -0.53 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 137.00 | 12.55 | 13.35 | 12.95 | 13.25 | +0.64 | +5.08% | 0.09 | 4 | 157 | 0.91 | -0.54 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 138.00 | 13.10 | 13.95 | 13.53 | 13.00 | +0.80 | +6.56% | 0.10 | 3 | 49 | 0.91 | -0.56 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 139.00 | 13.55 | 14.60 | 14.08 | 12.95 | -1.40 | -9.76% | 0.10 | 3 | 32 | 0.91 | -0.57 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 140.00 | 14.40 | 15.25 | 14.83 | 15.20 | +0.35 | +2.36% | 0.11 | 11 | 134 | 0.91 | -0.59 | 0.02 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 141.00 | 15.10 | 15.95 | 15.53 | 14.65 | -0.85 | -5.49% | 0.11 | 4 | 21 | 0.91 | -0.60 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 142.00 | 15.70 | 16.65 | 16.18 | 17.60 | % | 0.11 | 44 | 0 | 0.91 | -0.61 | 0.02 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 143.00 | 16.40 | 17.35 | 16.88 | 16.70 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.91 | -0.63 | 0.02 | -0.30 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 144.00 | 17.05 | 18.05 | 17.55 | 16.95 | -0.55 | -3.15% | 0.12 | 1 | 2 | 0.91 | -0.64 | 0.01 | -0.29 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 145.00 | 17.60 | 18.85 | 18.23 | 18.75 | +1.62 | +9.46% | 0.13 | 4 | 130 | 0.91 | -0.66 | 0.01 | -0.29 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 146.00 | 18.50 | 19.60 | 19.05 | 19.50 | +3.22 | +19.78% | 0.13 | 2 | 2 | 0.91 | -0.67 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 147.00 | 19.30 | 20.35 | 19.83 | 15.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.92 | -0.68 | 0.01 | -0.28 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 148.00 | 20.05 | 21.15 | 20.60 | 16.26 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.93 | -0.69 | 0.01 | -0.28 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 149.00 | 20.85 | 21.90 | 21.38 | % | 0.14 | 0 | 0 | 0.92 | -0.71 | 0.01 | -0.27 | 6/24/2026 4:00:03 PM EST | |||
| 150.00 | 21.60 | 22.70 | 22.15 | 21.05 | +1.10 | +5.52% | 0.15 | 23 | 321 | 0.92 | -0.72 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 155.00 | 25.65 | 26.80 | 26.23 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.93 | -0.77 | 0.01 | -0.24 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 160.00 | 29.85 | 31.35 | 30.60 | 24.15 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.95 | -0.82 | 0.01 | -0.21 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 165.00 | 34.00 | 35.85 | 34.93 | 34.90 | % | 0.21 | 1 | 0 | 0.96 | -0.85 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 170.00 | 38.70 | 40.15 | 39.43 | 36.60 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.91 | -0.88 | 0.01 | -0.15 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 175.00 | 43.45 | 45.60 | 44.53 | 59.55 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.96 | -0.91 | 0.01 | -0.13 | 6/11/2026 | 6/24/2026 4:00:03 PM EST |
| 180.00 | 48.20 | 50.30 | 49.25 | 51.20 | -2.30 | -4.30% | 0.27 | 1 | 2 | 1.21 | -0.93 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 185.00 | 52.95 | 55.15 | 54.05 | % | 0.29 | 0 | 0 | 1.26 | -0.94 | 0.00 | -0.09 | 6/24/2026 4:00:03 PM EST | |||
| 190.00 | 57.80 | 60.05 | 58.93 | % | 0.31 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.08 | 6/24/2026 4:00:03 PM EST | |||
| 195.00 | 62.70 | 64.90 | 63.80 | 59.72 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.35 | -0.96 | 0.00 | -0.07 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 200.00 | 67.70 | 69.85 | 68.78 | 64.60 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.40 | -0.97 | 0.00 | -0.05 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 205.00 | 72.55 | 74.80 | 73.68 | 69.56 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.45 | -0.98 | 0.00 | -0.05 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 210.00 | 77.60 | 79.75 | 78.68 | 74.51 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.51 | -0.98 | 0.00 | -0.04 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |