Options Chain for INTEL CORP COM (INTC) - $118.50 as of 5/22/2026 2:47:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 98.05 | 101.50 | 99.78 | 96.43 | 0.00 | 0.00% | 4.99 | 0 | 26 | 3.17 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 93.05 | 96.05 | 94.55 | 94.71 | +0.81 | +0.87% | 3.78 | 1 | 157 | 2.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 27.00 | 91.20 | 94.65 | 92.93 | 82.17 | 0.00 | 0.00% | 3.44 | 0 | 49 | 2.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 28.00 | 90.80 | 93.90 | 92.35 | 85.50 | 0.00 | 0.00% | 3.30 | 0 | 92 | 2.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 29.00 | 89.10 | 92.65 | 90.88 | 88.35 | 0.00 | 0.00% | 3.13 | 0 | 199 | 2.55 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 30.00 | 88.10 | 91.55 | 89.83 | 82.14 | 0.00 | 0.00% | 2.99 | 0 | 220 | 2.45 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 31.00 | 87.15 | 90.55 | 88.85 | 90.47 | +14.77 | +19.52% | 2.87 | 1 | 99 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 32.00 | 86.15 | 89.70 | 87.93 | 75.65 | 0.00 | 0.00% | 2.75 | 0 | 30 | 2.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 33.00 | 86.00 | 88.15 | 87.08 | 74.61 | 0.00 | 0.00% | 2.64 | 0 | 366 | 2.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 34.00 | 84.50 | 87.10 | 85.80 | 84.41 | 0.00 | 0.00% | 2.52 | 0 | 1,651 | 2.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 35.00 | 83.20 | 86.15 | 84.68 | 82.20 | 0.00 | 0.00% | 2.42 | 0 | 983 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 36.00 | 82.30 | 85.75 | 84.03 | 81.50 | 0.00 | 0.00% | 2.33 | 0 | 97 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 37.00 | 81.30 | 84.60 | 82.95 | 78.50 | 0.00 | 0.00% | 2.24 | 0 | 139 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 38.00 | 80.20 | 83.75 | 81.98 | 67.00 | 0.00 | 0.00% | 2.16 | 0 | 274 | 2.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 39.00 | 79.35 | 82.70 | 81.03 | 78.65 | 0.00 | 0.00% | 2.08 | 0 | 134 | 2.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 40.00 | 78.45 | 81.70 | 80.08 | 81.00 | +2.00 | +2.54% | 2.00 | 1 | 1,595 | 2.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 41.00 | 77.50 | 80.15 | 78.83 | 69.11 | 0.00 | 0.00% | 1.92 | 0 | 2,563 | 1.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 42.00 | 76.45 | 80.10 | 78.28 | 62.00 | 0.00 | 0.00% | 1.86 | 0 | 664 | 1.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 43.00 | 75.40 | 78.75 | 77.08 | 74.95 | 0.00 | 0.00% | 1.79 | 0 | 362 | 1.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 44.00 | 74.40 | 77.75 | 76.08 | 63.91 | 0.00 | 0.00% | 1.73 | 0 | 715 | 1.85 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 73.35 | 76.50 | 74.93 | 76.31 | +3.31 | +4.54% | 1.67 | 5 | 3,268 | 1.75 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 46.00 | 72.35 | 75.45 | 73.90 | 65.20 | 0.00 | 0.00% | 1.61 | 0 | 675 | 1.75 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 47.00 | 71.55 | 74.80 | 73.18 | 68.52 | 0.00 | 0.00% | 1.56 | 0 | 1,498 | 1.75 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 48.00 | 70.65 | 73.30 | 71.98 | 73.25 | +3.00 | +4.27% | 1.50 | 20 | 3,375 | 1.59 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 49.00 | 69.65 | 72.30 | 70.98 | 66.04 | 0.00 | 0.00% | 1.45 | 0 | 1,895 | 1.56 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 68.50 | 71.50 | 70.00 | 70.39 | +1.84 | +2.69% | 1.40 | 194 | 16,908 | 1.58 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 52.50 | 66.10 | 69.35 | 67.73 | 59.10 | 0.00 | 0.00% | 1.29 | 0 | 2,864 | 1.57 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 63.80 | 66.05 | 64.93 | 64.89 | +1.24 | +1.95% | 1.18 | 54 | 4,369 | 1.30 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 57.50 | 61.05 | 64.60 | 62.83 | 61.04 | 0.00 | 0.00% | 1.09 | 0 | 1,284 | 1.47 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 58.95 | 61.50 | 60.23 | 62.00 | +3.29 | +5.61% | 1.00 | 2 | 6,119 | 1.28 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 62.50 | 56.70 | 59.10 | 57.90 | 58.20 | +2.40 | +4.31% | 0.93 | 2 | 1,095 | 1.23 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 54.45 | 56.20 | 55.33 | 55.34 | +2.39 | +4.52% | 0.85 | 12 | 14,975 | 1.07 | 0.97 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 67.50 | 52.35 | 53.80 | 53.08 | 48.95 | 0.00 | 0.00% | 0.79 | 0 | 1,302 | 1.05 | 0.96 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 49.55 | 51.75 | 50.65 | 51.12 | +2.28 | +4.67% | 0.72 | 33 | 3,604 | 1.07 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 72.50 | 47.20 | 50.00 | 48.60 | 50.51 | +2.79 | +5.85% | 0.67 | 1 | 308 | 1.14 | 0.95 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 44.95 | 46.90 | 45.93 | 46.95 | +2.15 | +4.80% | 0.61 | 5 | 3,032 | 0.98 | 0.94 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 77.50 | 42.65 | 45.65 | 44.15 | 45.50 | +4.70 | +11.52% | 0.57 | 6 | 49 | 0.79 | 0.93 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 40.70 | 42.35 | 41.53 | 41.49 | +0.04 | +0.10% | 0.52 | 4 | 4,277 | 0.78 | 0.92 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 82.50 | 38.45 | 40.05 | 39.25 | 38.50 | 0.00 | 0.00% | 0.48 | 0 | 213 | 0.77 | 0.91 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 36.90 | 38.00 | 37.45 | 37.36 | +1.06 | +2.92% | 0.44 | 17 | 1,694 | 0.82 | 0.90 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 87.50 | 34.05 | 36.50 | 35.28 | 36.10 | +1.37 | +3.95% | 0.40 | 3 | 380 | 0.79 | 0.88 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 32.50 | 33.90 | 33.20 | 33.25 | +1.23 | +3.85% | 0.37 | 1,592 | 20,071 | 0.79 | 0.87 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 92.50 | 30.25 | 32.15 | 31.20 | 32.21 | +2.36 | +7.91% | 0.34 | 1 | 310 | 0.78 | 0.85 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 28.75 | 29.80 | 29.28 | 29.30 | +0.48 | +1.67% | 0.31 | 74 | 4,802 | 0.78 | 0.83 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 97.50 | 26.60 | 28.35 | 27.48 | 28.17 | +1.02 | +3.76% | 0.28 | 6 | 382 | 0.78 | 0.80 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 25.00 | 26.45 | 25.73 | 25.61 | +0.61 | +2.44% | 0.26 | 98 | 5,538 | 0.77 | 0.78 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 22.20 | 22.70 | 22.45 | 22.34 | +0.59 | +2.72% | 0.21 | 86 | 5,490 | 0.77 | 0.73 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 19.30 | 19.70 | 19.50 | 19.36 | +0.31 | +1.63% | 0.18 | 312 | 4,206 | 0.77 | 0.67 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 16.75 | 17.25 | 17.00 | 16.70 | +0.15 | +0.91% | 0.15 | 202 | 3,192 | 0.78 | 0.62 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 14.55 | 14.80 | 14.68 | 14.60 | +0.10 | +0.69% | 0.12 | 1,428 | 12,662 | 0.78 | 0.56 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 12.55 | 12.75 | 12.65 | 12.60 | +0.35 | +2.86% | 0.10 | 1,147 | 4,305 | 0.78 | 0.51 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 10.80 | 11.00 | 10.90 | 10.90 | +0.10 | +0.93% | 0.08 | 1,801 | 4,579 | 0.78 | 0.46 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 9.20 | 9.50 | 9.35 | 9.35 | +0.20 | +2.19% | 0.07 | 529 | 2,065 | 0.79 | 0.41 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 7.90 | 8.15 | 8.03 | 8.08 | +0.08 | +1.00% | 0.06 | 277 | 4,352 | 0.79 | 0.37 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 6.65 | 7.30 | 6.98 | 6.97 | -0.03 | -0.43% | 0.05 | 396 | 1,814 | 0.80 | 0.33 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 5.85 | 6.10 | 5.98 | 6.02 | 0.00 | 0.00% | 0.04 | 2,693 | 11,015 | 0.80 | 0.29 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 4.90 | 5.45 | 5.18 | 5.15 | 0.00 | 0.00% | 0.03 | 222 | 596 | 0.81 | 0.26 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 4.30 | 4.65 | 4.48 | 4.50 | 0.00 | 0.00% | 0.03 | 784 | 1,634 | 0.82 | 0.23 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 3.65 | 4.10 | 3.88 | 3.94 | -0.09 | -2.24% | 0.02 | 96 | 5,202 | 0.82 | 0.20 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 3.25 | 3.50 | 3.38 | 3.40 | +0.04 | +1.19% | 0.02 | 363 | 2,517 | 0.83 | 0.18 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 2.82 | 3.10 | 2.96 | 3.10 | +0.11 | +3.68% | 0.02 | 51 | 381 | 0.84 | 0.16 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 180.00 | 2.44 | 2.73 | 2.59 | 2.60 | -0.01 | -0.39% | 0.01 | 272 | 809 | 0.84 | 0.14 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 2.15 | 2.51 | 2.33 | 2.40 | +0.08 | +3.45% | 0.01 | 41 | 315 | 0.86 | 0.13 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 190.00 | 1.93 | 2.19 | 2.06 | 2.12 | +0.12 | +6.00% | 0.01 | 593 | 1,056 | 0.86 | 0.12 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 195.00 | 1.78 | 1.90 | 1.84 | 1.84 | +0.03 | +1.66% | 0.01 | 1,675 | 15,194 | 0.87 | 0.10 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.02 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 15 | 787 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 1,949 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,478 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 29.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,783 | 1.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 30.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 41 | 1,344 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 31.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,162 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,325 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 34.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,685 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 35.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 40 | 5,251 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 36.00 | 0.02 | 0.18 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 1,185 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 37.00 | 0.03 | 0.13 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,660 | 1.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 1,659 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 36 | 1,895 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 4,992 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,628 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 42.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,915 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 43.00 | 0.06 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,868 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 44.00 | 0.07 | 0.19 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,990 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 4,518 | 1.14 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 46.00 | 0.09 | 0.21 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,589 | 1.11 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 47.00 | 0.09 | 0.22 | 0.16 | 0.11 | -0.08 | -42.11% | 0.00 | 25 | 3,100 | 1.10 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 48.00 | 0.10 | 0.23 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,799 | 1.08 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 49.00 | 0.11 | 0.25 | 0.18 | 0.14 | -0.02 | -12.50% | 0.00 | 1 | 2,372 | 1.07 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 0.12 | 0.20 | 0.16 | 0.20 | +0.07 | +53.85% | 0.00 | 66 | 4,291 | 1.03 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 52.50 | 0.18 | 0.21 | 0.20 | 0.18 | -0.02 | -10.00% | 0.00 | 4 | 5,229 | 1.01 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 0.19 | 0.33 | 0.26 | 0.16 | -0.10 | -38.47% | 0.00 | 4 | 3,846 | 1.00 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 57.50 | 0.23 | 0.32 | 0.28 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 2,550 | 0.95 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 0.28 | 0.40 | 0.34 | 0.35 | -0.01 | -2.78% | 0.01 | 123 | 6,444 | 0.94 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 62.50 | 0.35 | 0.49 | 0.42 | 0.41 | -0.02 | -4.66% | 0.01 | 1 | 2,061 | 0.92 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 0.42 | 0.50 | 0.46 | 0.46 | -0.05 | -9.81% | 0.01 | 40 | 4,700 | 0.88 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 67.50 | 0.52 | 0.64 | 0.58 | 0.58 | -0.07 | -10.77% | 0.01 | 3 | 2,676 | 0.88 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 0.66 | 0.72 | 0.69 | 0.72 | -0.08 | -10.00% | 0.01 | 233 | 6,623 | 0.86 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 72.50 | 0.76 | 0.91 | 0.84 | 0.90 | -0.04 | -4.26% | 0.01 | 79 | 3,699 | 0.85 | -0.05 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 75.00 | 0.97 | 1.06 | 1.02 | 1.01 | -0.15 | -12.94% | 0.01 | 177 | 9,393 | 0.84 | -0.06 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 77.50 | 1.07 | 1.25 | 1.16 | 1.17 | -0.21 | -15.22% | 0.01 | 173 | 742 | 0.81 | -0.07 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 80.00 | 1.41 | 1.48 | 1.45 | 1.45 | -0.24 | -14.21% | 0.02 | 436 | 4,218 | 0.81 | -0.08 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 82.50 | 1.65 | 1.86 | 1.76 | 1.71 | -0.35 | -16.99% | 0.02 | 122 | 508 | 0.81 | -0.09 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 85.00 | 1.97 | 2.11 | 2.04 | 2.06 | -0.37 | -15.23% | 0.02 | 168 | 5,549 | 0.79 | -0.10 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 87.50 | 2.33 | 2.65 | 2.49 | 2.53 | -0.34 | -11.85% | 0.03 | 67 | 1,213 | 0.79 | -0.12 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 90.00 | 2.82 | 3.05 | 2.94 | 2.90 | -0.50 | -14.71% | 0.03 | 588 | 3,203 | 0.79 | -0.13 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 92.50 | 3.25 | 3.65 | 3.45 | 3.42 | -0.53 | -13.42% | 0.04 | 96 | 670 | 0.78 | -0.15 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 95.00 | 3.85 | 4.15 | 4.00 | 4.03 | -0.72 | -15.16% | 0.04 | 509 | 3,901 | 0.77 | -0.17 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 97.50 | 4.55 | 4.70 | 4.63 | 4.63 | -0.87 | -15.82% | 0.05 | 537 | 797 | 0.77 | -0.20 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 100.00 | 5.30 | 5.45 | 5.38 | 5.35 | -0.75 | -12.30% | 0.05 | 853 | 5,917 | 0.77 | -0.22 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 105.00 | 6.90 | 7.15 | 7.03 | 7.11 | -0.84 | -10.57% | 0.07 | 1,977 | 7,202 | 0.76 | -0.27 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 110.00 | 9.00 | 9.30 | 9.15 | 9.20 | -0.80 | -8.00% | 0.08 | 390 | 3,532 | 0.77 | -0.33 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 115.00 | 11.35 | 11.70 | 11.53 | 11.51 | -1.04 | -8.29% | 0.10 | 727 | 2,695 | 0.77 | -0.38 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 120.00 | 14.00 | 14.40 | 14.20 | 14.11 | -1.44 | -9.26% | 0.12 | 197 | 1,207 | 0.77 | -0.44 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 125.00 | 16.80 | 17.25 | 17.03 | 17.26 | -0.99 | -5.43% | 0.14 | 187 | 691 | 0.77 | -0.49 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 130.00 | 20.20 | 20.80 | 20.50 | 20.55 | -1.24 | -5.70% | 0.16 | 49 | 956 | 0.78 | -0.54 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 135.00 | 23.65 | 24.60 | 24.13 | 24.05 | -1.00 | -4.00% | 0.18 | 67 | 336 | 0.80 | -0.58 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 140.00 | 27.35 | 27.95 | 27.65 | 27.72 | -3.01 | -9.80% | 0.20 | 74 | 114 | 0.79 | -0.63 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 145.00 | 30.75 | 31.85 | 31.30 | 32.30 | 0.00 | 0.00% | 0.22 | 0 | 98 | 0.80 | -0.67 | 0.01 | -0.12 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 150.00 | 35.05 | 36.30 | 35.68 | 36.81 | 0.00 | 0.00% | 0.24 | 0 | 214 | 0.81 | -0.71 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 155.00 | 39.25 | 40.50 | 39.88 | 54.40 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.82 | -0.74 | 0.01 | -0.11 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 160.00 | 43.50 | 44.75 | 44.13 | 51.00 | 0.00 | 0.00% | 0.28 | 0 | 77 | 0.82 | -0.77 | 0.01 | -0.11 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 165.00 | 47.55 | 49.45 | 48.50 | 46.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | -0.80 | 0.01 | -0.10 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 170.00 | 52.50 | 54.15 | 53.33 | 51.30 | -4.57 | -8.18% | 0.31 | 10 | 44 | 0.86 | -0.82 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 175.00 | 56.70 | 58.50 | 57.60 | % | 0.33 | 0 | 0 | 0.84 | -0.84 | 0.01 | -0.09 | 5/22/2026 3:59:58 PM EST | |||
| 180.00 | 61.30 | 63.25 | 62.28 | 63.15 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.85 | -0.86 | 0.01 | -0.08 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 185.00 | 65.85 | 68.05 | 66.95 | % | 0.36 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.08 | 5/22/2026 3:59:58 PM EST | |||
| 190.00 | 70.55 | 72.60 | 71.58 | % | 0.38 | 0 | 0 | 0.83 | -0.88 | 0.00 | -0.07 | 5/22/2026 3:59:58 PM EST | |||
| 195.00 | 75.30 | 77.90 | 76.60 | 77.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.84 | -0.90 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |