Options Chain for INTEL CORP COM (INTC) - $112.54 as of 7/10/2026 2:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 43.45 | 46.95 | 45.20 | 45.11 | % | 0.70 | 5 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 70.00 | 38.60 | 41.95 | 40.28 | 39.47 | -3.03 | -7.13% | 0.58 | 1 | 3 | 4.31 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 75.00 | 33.80 | 36.95 | 35.38 | 34.90 | +1.80 | +5.44% | 0.47 | 1 | 9 | 3.80 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 80.00 | 28.60 | 31.95 | 30.28 | 29.69 | -1.29 | -4.17% | 0.38 | 3 | 6 | 3.31 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 85.00 | 23.35 | 26.95 | 25.15 | 28.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.84 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 88.00 | 20.35 | 23.95 | 22.15 | 21.63 | +2.80 | +14.87% | 0.25 | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 89.00 | 19.35 | 22.95 | 21.15 | 21.45 | +3.60 | +20.17% | 0.24 | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 90.00 | 18.35 | 21.95 | 20.15 | 19.87 | +2.37 | +13.55% | 0.22 | 2 | 20 | 2.37 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 91.00 | 16.80 | 20.95 | 18.88 | % | 0.21 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 92.00 | 15.80 | 19.95 | 17.88 | % | 0.19 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 93.00 | 14.90 | 18.60 | 16.75 | 17.19 | -2.73 | -13.71% | 0.18 | 1 | 19 | 1.91 | 0.99 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 94.00 | 13.85 | 18.00 | 15.93 | 16.27 | % | 0.17 | 10 | 0 | 2.03 | 0.99 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 95.00 | 13.60 | 17.00 | 15.30 | 14.86 | -2.88 | -16.24% | 0.16 | 13 | 16 | 1.97 | 0.98 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 96.00 | 12.05 | 16.00 | 14.03 | 13.69 | +1.24 | +9.96% | 0.15 | 6 | 3 | 1.50 | 0.97 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 97.00 | 11.00 | 15.05 | 13.03 | 12.84 | +3.72 | +40.79% | 0.13 | 7 | 2 | 1.60 | 0.97 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 98.00 | 10.10 | 14.05 | 12.08 | % | 0.12 | 0 | 0 | 1.70 | 0.95 | 0.01 | -0.13 | 7/10/2026 3:59:57 PM EST | |||
| 99.00 | 9.60 | 13.10 | 11.35 | 10.40 | -3.70 | -26.25% | 0.11 | 50 | 50 | 1.47 | 0.95 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 100.00 | 8.75 | 11.75 | 10.25 | 9.97 | -3.13 | -23.90% | 0.10 | 144 | 114 | 1.38 | 0.93 | 0.02 | -0.17 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 101.00 | 7.40 | 11.05 | 9.23 | 9.24 | -6.21 | -40.20% | 0.09 | 20 | 16 | 1.26 | 0.91 | 0.02 | -0.19 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 102.00 | 6.55 | 10.25 | 8.40 | 8.35 | -2.30 | -21.60% | 0.08 | 20 | 24 | 1.37 | 0.89 | 0.03 | -0.22 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 103.00 | 6.15 | 9.20 | 7.68 | 6.59 | -0.71 | -9.73% | 0.07 | 3 | 3 | 1.32 | 0.86 | 0.03 | -0.24 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 104.00 | 5.05 | 8.25 | 6.65 | 6.71 | -2.94 | -30.47% | 0.06 | 19 | 31 | 1.18 | 0.84 | 0.04 | -0.27 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 105.00 | 4.70 | 6.35 | 5.53 | 5.50 | -3.20 | -36.79% | 0.05 | 75 | 73 | 1.03 | 0.80 | 0.05 | -0.29 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 106.00 | 4.45 | 5.35 | 4.90 | 4.60 | -3.80 | -45.24% | 0.05 | 98 | 29 | 0.64 | 0.76 | 0.05 | -0.31 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 107.00 | 3.70 | 4.20 | 3.95 | 4.15 | -2.65 | -38.98% | 0.04 | 186 | 85 | 0.56 | 0.70 | 0.06 | -0.33 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 108.00 | 3.15 | 3.65 | 3.40 | 3.30 | -2.20 | -40.00% | 0.03 | 623 | 75 | 0.60 | 0.64 | 0.07 | -0.35 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 109.00 | 2.58 | 2.81 | 2.70 | 2.69 | -2.96 | -52.39% | 0.02 | 1,131 | 221 | 0.57 | 0.57 | 0.07 | -0.36 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 110.00 | 2.05 | 2.22 | 2.14 | 2.20 | -2.62 | -54.36% | 0.02 | 3,170 | 2,139 | 0.56 | 0.50 | 0.07 | -0.37 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 111.00 | 1.61 | 1.73 | 1.67 | 1.68 | -2.46 | -59.42% | 0.02 | 1,644 | 175 | 0.56 | 0.43 | 0.07 | -0.36 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 112.00 | 1.25 | 1.38 | 1.32 | 1.31 | -2.26 | -63.31% | 0.01 | 1,949 | 161 | 0.55 | 0.36 | 0.07 | -0.35 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 113.00 | 0.97 | 1.06 | 1.02 | 1.00 | -2.15 | -68.26% | 0.01 | 3,410 | 213 | 0.56 | 0.30 | 0.06 | -0.33 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 114.00 | 0.72 | 0.83 | 0.78 | 0.76 | -1.84 | -70.77% | 0.01 | 1,356 | 439 | 0.56 | 0.25 | 0.06 | -0.30 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 115.00 | 0.56 | 0.61 | 0.59 | 0.56 | -1.66 | -74.78% | 0.01 | 2,426 | 1,526 | 0.56 | 0.20 | 0.05 | -0.27 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 116.00 | 0.40 | 0.48 | 0.44 | 0.42 | -1.44 | -77.42% | 0.00 | 608 | 324 | 0.57 | 0.16 | 0.04 | -0.23 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 117.00 | 0.32 | 0.37 | 0.35 | 0.34 | -1.24 | -78.49% | 0.00 | 295 | 243 | 0.58 | 0.12 | 0.03 | -0.19 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 118.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.98 | -79.68% | 0.00 | 494 | 490 | 0.58 | 0.09 | 0.03 | -0.16 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 119.00 | 0.16 | 0.24 | 0.20 | 0.18 | -0.84 | -82.36% | 0.00 | 363 | 156 | 0.62 | 0.07 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 120.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.74 | -84.10% | 0.00 | 3,777 | 1,181 | 0.60 | 0.05 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 121.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.60 | -84.51% | 0.00 | 61 | 140 | 0.59 | 0.04 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.51 | -82.26% | 0.00 | 165 | 152 | 0.70 | 0.02 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 123.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.45 | -88.24% | 0.00 | 78 | 297 | 0.93 | 0.02 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 124.00 | 0.02 | 0.21 | 0.12 | 0.07 | -0.35 | -83.34% | 0.00 | 37 | 90 | 0.80 | 0.01 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.36 | -92.31% | 0.00 | 2,219 | 957 | 0.65 | 0.01 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 126.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.28 | -93.34% | 0.00 | 148 | 148 | 0.67 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 127.00 | 0.00 | 0.63 | 0.32 | 0.11 | -0.19 | -63.34% | 0.00 | 13 | 66 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 128.00 | 0.00 | 0.62 | 0.31 | 0.06 | -0.17 | -73.92% | 0.00 | 54 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 129.00 | 0.00 | 0.46 | 0.23 | 0.19 | -0.01 | -5.00% | 0.00 | 6 | 34 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.93% | 0.00 | 463 | 995 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.27 | -77.15% | 0.00 | 11 | 63 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 17 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 133.00 | 0.00 | 1.14 | 0.57 | 0.11 | +0.02 | +22.23% | 0.00 | 3 | 53 | 1.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 1.09 | 0.55 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 239 | 364 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.01 | -5.56% | 0.00 | 12 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 137.00 | 0.00 | 0.37 | 0.19 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 138.00 | 0.00 | 0.47 | 0.24 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:57 PM EST |
| 139.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,361 | 1,869 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 0.91 | 0.46 | 0.37 | +0.30 | +428.58% | 0.00 | 2 | 100 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 142.00 | 0.00 | 1.00 | 0.50 | 0.33 | +0.19 | +135.72% | 0.00 | 2 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 144.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.30 | +0.26 | +650.00% | 0.00 | 1 | 187 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 147.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 148.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 149.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 101 | 293 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 152.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.93 | 0.47 | 0.70 | +0.69 | +6,900.00% | 0.00 | 17 | 129 | 2.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.39 | 0.70 | 0.66 | +0.50 | +312.50% | 0.00 | 1 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 162.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.92 | +0.91 | +9,100.00% | 0.01 | 2 | 21 | 3.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.88 | +0.87 | +8,700.00% | 0.01 | 2 | 8 | 3.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 56 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 423 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1,020 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 0.48 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 287 | 222 | 0.90 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.19 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 92.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 3:59:57 PM EST |
| 93.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 53 | 26 | 0.86 | -0.01 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.75 | -91.47% | 0.00 | 104 | 4 | 0.90 | -0.01 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 95.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.11 | -61.12% | 0.00 | 452 | 574 | 0.72 | -0.02 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 96.00 | 0.01 | 0.37 | 0.19 | 0.10 | -0.11 | -52.39% | 0.00 | 163 | 33 | 0.83 | -0.03 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 97.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.12 | -54.55% | 0.00 | 902 | 69 | 0.79 | -0.03 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 98.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 892 | 53 | 0.75 | -0.05 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 99.00 | 0.15 | 0.28 | 0.22 | 0.18 | -0.13 | -41.94% | 0.00 | 270 | 180 | 0.75 | -0.05 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 100.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.14 | -40.00% | 0.00 | 6,818 | 1,040 | 0.70 | -0.07 | 0.02 | -0.17 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 101.00 | 0.22 | 0.31 | 0.27 | 0.27 | -0.19 | -41.31% | 0.00 | 174 | 62 | 0.69 | -0.09 | 0.02 | -0.19 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 102.00 | 0.28 | 0.35 | 0.32 | 0.32 | -0.18 | -36.00% | 0.00 | 188 | 159 | 0.65 | -0.11 | 0.03 | -0.22 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 103.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.32 | -47.06% | 0.00 | 376 | 299 | 0.63 | -0.14 | 0.03 | -0.24 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 104.00 | 0.49 | 0.56 | 0.53 | 0.53 | -0.28 | -34.57% | 0.01 | 437 | 57 | 0.62 | -0.16 | 0.04 | -0.27 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 105.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.25 | -26.60% | 0.01 | 1,676 | 692 | 0.61 | -0.20 | 0.05 | -0.29 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 106.00 | 0.81 | 0.94 | 0.88 | 0.89 | -0.25 | -21.93% | 0.01 | 649 | 144 | 0.59 | -0.24 | 0.05 | -0.31 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 107.00 | 1.08 | 1.18 | 1.13 | 1.12 | -0.30 | -21.13% | 0.01 | 643 | 79 | 0.58 | -0.30 | 0.06 | -0.33 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 108.00 | 1.39 | 1.50 | 1.45 | 1.46 | -0.08 | -5.20% | 0.01 | 691 | 261 | 0.57 | -0.36 | 0.07 | -0.35 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 109.00 | 1.76 | 1.91 | 1.84 | 1.88 | -0.01 | -0.53% | 0.02 | 775 | 136 | 0.56 | -0.43 | 0.07 | -0.36 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 110.00 | 2.24 | 2.39 | 2.32 | 2.30 | 0.00 | 0.00% | 0.02 | 2,241 | 931 | 0.56 | -0.50 | 0.07 | -0.37 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 111.00 | 2.77 | 2.98 | 2.88 | 2.93 | +0.22 | +8.12% | 0.03 | 149 | 194 | 0.57 | -0.57 | 0.07 | -0.36 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 112.00 | 3.30 | 3.70 | 3.50 | 3.48 | +0.30 | +9.44% | 0.03 | 188 | 733 | 0.56 | -0.64 | 0.07 | -0.35 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 113.00 | 3.95 | 4.40 | 4.18 | 4.15 | +0.14 | +3.50% | 0.04 | 124 | 155 | 0.56 | -0.70 | 0.06 | -0.33 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 114.00 | 4.70 | 5.15 | 4.93 | 4.90 | +0.83 | +20.40% | 0.04 | 21 | 159 | 0.56 | -0.75 | 0.06 | -0.30 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 115.00 | 5.10 | 6.65 | 5.88 | 5.78 | +0.91 | +18.69% | 0.05 | 69 | 318 | 0.84 | -0.80 | 0.05 | -0.27 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 116.00 | 5.65 | 7.75 | 6.70 | 6.81 | +1.30 | +23.60% | 0.06 | 44 | 57 | 0.94 | -0.84 | 0.04 | -0.23 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 117.00 | 6.05 | 9.10 | 7.58 | 7.53 | +1.43 | +23.45% | 0.06 | 31 | 37 | 1.14 | -0.88 | 0.03 | -0.19 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 118.00 | 7.95 | 9.40 | 8.68 | 7.96 | +1.54 | +23.99% | 0.07 | 49 | 55 | 0.90 | -0.91 | 0.03 | -0.16 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 119.00 | 8.30 | 10.95 | 9.63 | 9.15 | +1.23 | +15.53% | 0.08 | 5 | 20 | 0.91 | -0.93 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 120.00 | 9.75 | 11.60 | 10.68 | 10.56 | +2.55 | +31.84% | 0.09 | 117 | 144 | 1.10 | -0.95 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 121.00 | 9.55 | 12.80 | 11.18 | 11.02 | +1.62 | +17.24% | 0.09 | 53 | 94 | 1.25 | -0.96 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 122.00 | 10.15 | 13.75 | 11.95 | 12.10 | +2.02 | +20.04% | 0.10 | 12 | 4 | 1.36 | -0.98 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 123.00 | 11.15 | 14.70 | 12.93 | 13.94 | +2.71 | +24.14% | 0.11 | 12 | 12 | 1.41 | -0.98 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 124.00 | 13.60 | 15.70 | 14.65 | 14.14 | +2.21 | +18.53% | 0.12 | 8 | 30 | 1.45 | -0.99 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 125.00 | 13.25 | 16.50 | 14.88 | 15.00 | +2.58 | +20.78% | 0.12 | 34 | 110 | 1.17 | -0.99 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 126.00 | 14.05 | 17.70 | 15.88 | 16.91 | -3.24 | -16.08% | 0.13 | 5 | 48 | 1.41 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 127.00 | 15.10 | 18.70 | 16.90 | 17.71 | +3.18 | +21.89% | 0.13 | 4 | 10 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 128.00 | 16.20 | 19.70 | 17.95 | 15.44 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.49 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 129.00 | 17.10 | 20.70 | 18.90 | 20.70 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:57 PM EST |
| 130.00 | 18.75 | 21.70 | 20.23 | 19.39 | +2.40 | +14.13% | 0.16 | 4 | 42 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 131.00 | 19.10 | 22.70 | 20.90 | 18.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 132.00 | 20.10 | 23.70 | 21.90 | 22.55 | -1.19 | -5.02% | 0.17 | 2 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 133.00 | 21.10 | 24.70 | 22.90 | 22.79 | +2.16 | +10.47% | 0.17 | 6 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 134.00 | 22.10 | 25.70 | 23.90 | 24.98 | +3.49 | +16.24% | 0.18 | 3 | 4 | 1.78 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 135.00 | 23.45 | 26.40 | 24.93 | 25.00 | +3.26 | +15.00% | 0.18 | 3 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 136.00 | 24.10 | 27.70 | 25.90 | 27.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:57 PM EST |
| 137.00 | 25.10 | 28.70 | 26.90 | 27.96 | % | 0.20 | 2 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 138.00 | 26.10 | 29.70 | 27.90 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 139.00 | 27.10 | 30.70 | 28.90 | % | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 140.00 | 28.10 | 31.70 | 29.90 | % | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 141.00 | 29.10 | 32.70 | 30.90 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 142.00 | 30.10 | 33.70 | 31.90 | 32.85 | +4.15 | +14.46% | 0.22 | 1 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 143.00 | 31.10 | 34.70 | 32.90 | 33.80 | % | 0.23 | 1 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 144.00 | 32.10 | 35.70 | 33.90 | 34.15 | % | 0.24 | 2 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 145.00 | 33.05 | 36.70 | 34.88 | 35.05 | % | 0.24 | 2 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 146.00 | 34.10 | 37.55 | 35.83 | % | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 147.00 | 35.10 | 38.70 | 36.90 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 148.00 | 36.10 | 39.70 | 37.90 | 38.91 | % | 0.26 | 1 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 149.00 | 37.10 | 40.70 | 38.90 | 39.86 | % | 0.26 | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 150.00 | 38.45 | 41.70 | 40.08 | 41.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:57 PM EST |
| 152.50 | 40.60 | 44.20 | 42.40 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 155.00 | 43.45 | 46.70 | 45.08 | % | 0.29 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 157.50 | 45.65 | 49.20 | 47.43 | % | 0.30 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 160.00 | 48.05 | 51.70 | 49.88 | % | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 162.50 | 50.65 | 54.20 | 52.43 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 165.00 | 53.15 | 56.70 | 54.93 | % | 0.33 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 170.00 | 58.25 | 61.75 | 60.00 | % | 0.35 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 175.00 | 63.70 | 66.75 | 65.23 | % | 0.37 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 180.00 | 68.15 | 71.75 | 69.95 | % | 0.39 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 185.00 | 73.10 | 76.75 | 74.93 | % | 0.41 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 190.00 | 78.10 | 81.75 | 79.93 | % | 0.42 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 195.00 | 83.60 | 86.75 | 85.18 | % | 0.44 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST |