Options Chain for INTEL CORP COM (INTC) - $109.61 as of 7/13/2026 5:30:19 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 | 82.50 | 84.05 | 83.28 | 82.90 | -1.65 | -1.96% | 4.16 | 1 | 54 | 9.90 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 25.00 | 77.85 | 79.10 | 78.48 | 79.68 | -8.41 | -9.55% | 3.14 | 12 | 157 | 7.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 27.00 | 75.65 | 77.15 | 76.40 | 78.22 | -17.57 | -18.35% | 2.83 | 4 | 62 | 7.85 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 28.00 | 74.80 | 75.45 | 75.13 | 75.05 | -5.35 | -6.66% | 2.68 | 11 | 96 | 6.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 29.00 | 73.95 | 74.50 | 74.23 | 74.20 | -5.34 | -6.72% | 2.56 | 14 | 189 | 6.34 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 30.00 | 72.95 | 73.45 | 73.20 | 72.50 | -7.50 | -9.38% | 2.44 | 43 | 216 | 6.18 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 31.00 | 71.80 | 72.60 | 72.20 | 72.25 | -9.63 | -11.77% | 2.33 | 101 | 97 | 6.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 32.00 | 71.00 | 71.45 | 71.23 | 70.45 | -9.03 | -11.37% | 2.23 | 96 | 31 | 5.73 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 33.00 | 69.70 | 70.45 | 70.08 | 69.21 | -5.34 | -7.17% | 2.12 | 14 | 352 | 5.59 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 34.00 | 68.75 | 69.45 | 69.10 | 69.23 | -3.28 | -4.53% | 2.03 | 4 | 1,629 | 5.59 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 35.00 | 67.95 | 68.45 | 68.20 | 68.48 | -8.75 | -11.33% | 1.95 | 6 | 938 | 5.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 36.00 | 66.80 | 67.50 | 67.15 | 67.07 | -6.52 | -8.86% | 1.87 | 27 | 94 | 5.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 37.00 | 65.95 | 66.45 | 66.20 | 66.44 | -6.24 | -8.59% | 1.79 | 67 | 141 | 5.20 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 38.00 | 64.95 | 65.45 | 65.20 | 65.11 | -5.87 | -8.27% | 1.72 | 11 | 245 | 4.94 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 39.00 | 63.70 | 65.15 | 64.43 | 64.32 | -26.65 | -29.30% | 1.65 | 5 | 134 | 6.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 40.00 | 62.75 | 63.45 | 63.10 | 63.07 | -6.72 | -9.63% | 1.58 | 37 | 1,447 | 4.83 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 41.00 | 61.75 | 62.45 | 62.10 | 62.07 | -10.07 | -13.96% | 1.51 | 24 | 2,551 | 4.71 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 42.00 | 60.95 | 61.45 | 61.20 | 61.59 | -9.81 | -13.74% | 1.46 | 10 | 647 | 4.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 43.00 | 60.00 | 60.45 | 60.23 | 60.22 | -6.70 | -10.02% | 1.40 | 39 | 361 | 4.49 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 44.00 | 58.95 | 59.50 | 59.23 | 59.22 | -11.78 | -16.60% | 1.35 | 51 | 724 | 4.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 45.00 | 57.95 | 58.45 | 58.20 | 57.57 | -6.58 | -10.26% | 1.29 | 15 | 3,149 | 4.28 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 46.00 | 56.75 | 57.45 | 57.10 | 56.95 | -10.34 | -15.37% | 1.24 | 16 | 681 | 4.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 47.00 | 55.95 | 56.45 | 56.20 | 56.75 | -2.84 | -4.77% | 1.20 | 35 | 1,479 | 4.07 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 48.00 | 54.80 | 55.50 | 55.15 | 54.52 | -7.48 | -12.07% | 1.15 | 3 | 3,352 | 3.98 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 49.00 | 53.85 | 54.60 | 54.23 | 54.68 | -6.56 | -10.72% | 1.11 | 6 | 1,898 | 4.05 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 50.00 | 52.95 | 53.45 | 53.20 | 52.00 | -7.30 | -12.31% | 1.06 | 65 | 16,721 | 3.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 52.50 | 50.45 | 51.00 | 50.73 | 50.00 | -7.55 | -13.12% | 0.97 | 14 | 2,826 | 3.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 55.00 | 48.00 | 48.45 | 48.23 | 47.20 | -7.95 | -14.42% | 0.88 | 100 | 4,289 | 3.34 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 57.50 | 45.45 | 46.00 | 45.73 | 48.00 | -4.08 | -7.84% | 0.80 | 19 | 1,162 | 3.13 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 60.00 | 43.00 | 43.50 | 43.25 | 42.42 | -7.56 | -15.13% | 0.72 | 28 | 6,137 | 2.93 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 62.50 | 40.50 | 41.00 | 40.75 | 39.86 | -6.55 | -14.12% | 0.65 | 5 | 992 | 2.74 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 65.00 | 38.00 | 38.50 | 38.25 | 38.35 | -6.55 | -14.59% | 0.59 | 37 | 12,197 | 2.55 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 67.50 | 35.55 | 36.00 | 35.78 | 37.81 | -8.23 | -17.88% | 0.53 | 29 | 988 | 2.44 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 70.00 | 33.00 | 33.50 | 33.25 | 31.97 | -7.95 | -19.92% | 0.47 | 143 | 2,681 | 2.21 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 72.50 | 30.55 | 31.00 | 30.78 | 30.69 | -6.56 | -17.62% | 0.42 | 26 | 255 | 2.09 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 75.00 | 27.80 | 28.55 | 28.18 | 28.35 | -6.92 | -19.62% | 0.38 | 92 | 2,950 | 1.92 | 0.99 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 77.50 | 25.50 | 26.75 | 26.13 | 25.55 | -6.37 | -19.96% | 0.34 | 3 | 94 | 2.25 | 0.99 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 80.00 | 23.10 | 23.60 | 23.35 | 22.14 | -7.61 | -25.58% | 0.29 | 14,107 | 5,230 | 1.64 | 0.98 | 0.00 | -0.07 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 81.00 | 22.10 | 22.60 | 22.35 | 21.17 | -8.48 | -28.60% | 0.28 | 14,000 | 1,102 | 1.58 | 0.98 | 0.00 | -0.07 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 82.50 | 20.55 | 21.15 | 20.85 | 20.70 | -6.18 | -23.00% | 0.25 | 3 | 214 | 1.52 | 0.97 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 84.00 | 19.10 | 19.80 | 19.45 | 19.90 | -5.69 | -22.24% | 0.23 | 5 | 8 | 1.46 | 0.96 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 85.00 | 18.25 | 18.70 | 18.48 | 17.63 | -7.58 | -30.07% | 0.22 | 102 | 1,875 | 1.39 | 0.95 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 86.00 | 17.30 | 18.10 | 17.70 | 17.22 | -9.85 | -36.39% | 0.21 | 5 | 11 | 1.39 | 0.95 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 87.50 | 15.85 | 16.30 | 16.08 | 15.64 | -6.70 | -30.00% | 0.18 | 126 | 366 | 1.32 | 0.93 | 0.01 | -0.18 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 89.00 | 14.20 | 15.20 | 14.70 | 14.67 | -6.85 | -31.84% | 0.17 | 85 | 6 | 1.52 | 0.91 | 0.01 | -0.21 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 90.00 | 13.55 | 14.00 | 13.78 | 13.75 | -6.46 | -31.97% | 0.15 | 217 | 5,818 | 1.14 | 0.90 | 0.01 | -0.23 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 91.00 | 12.65 | 13.35 | 13.00 | 13.25 | -6.35 | -32.40% | 0.14 | 18 | 63 | 1.19 | 0.89 | 0.02 | -0.25 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 92.50 | 11.35 | 11.75 | 11.55 | 10.50 | -7.40 | -41.35% | 0.12 | 21 | 299 | 1.10 | 0.86 | 0.02 | -0.29 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 94.00 | 10.10 | 10.45 | 10.28 | 9.73 | -7.05 | -42.02% | 0.11 | 20 | 12 | 1.09 | 0.83 | 0.02 | -0.33 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 95.00 | 9.25 | 9.65 | 9.45 | 9.40 | -6.60 | -41.25% | 0.10 | 236 | 4,424 | 1.04 | 0.80 | 0.03 | -0.35 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 96.00 | 8.55 | 8.85 | 8.70 | 7.79 | -7.06 | -47.55% | 0.09 | 87 | 15 | 1.05 | 0.77 | 0.03 | -0.38 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 97.50 | 7.25 | 7.75 | 7.50 | 6.85 | -6.94 | -50.33% | 0.08 | 39 | 295 | 1.03 | 0.73 | 0.03 | -0.42 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 99.00 | 6.35 | 6.80 | 6.58 | 5.84 | -6.37 | -52.17% | 0.07 | 24 | 28 | 1.02 | 0.68 | 0.03 | -0.45 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 100.00 | 5.75 | 6.00 | 5.88 | 5.91 | -5.34 | -47.47% | 0.06 | 1,365 | 6,680 | 1.00 | 0.64 | 0.04 | -0.47 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 101.00 | 5.15 | 5.40 | 5.28 | 5.55 | -5.02 | -47.50% | 0.05 | 187 | 24 | 0.99 | 0.60 | 0.04 | -0.49 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 102.00 | 4.60 | 4.85 | 4.73 | 4.74 | -5.28 | -52.70% | 0.05 | 560 | 18 | 0.98 | 0.56 | 0.04 | -0.50 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 103.00 | 4.05 | 4.30 | 4.18 | 4.18 | -4.97 | -54.32% | 0.04 | 962 | 18 | 0.98 | 0.52 | 0.04 | -0.51 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 104.00 | 3.60 | 3.80 | 3.70 | 3.70 | -4.65 | -55.69% | 0.04 | 5,026 | 34 | 0.96 | 0.48 | 0.04 | -0.51 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 105.00 | 3.15 | 3.30 | 3.23 | 3.26 | -4.32 | -57.00% | 0.03 | 10,290 | 6,776 | 0.95 | 0.45 | 0.04 | -0.51 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 106.00 | 2.76 | 2.94 | 2.85 | 2.94 | -4.31 | -59.45% | 0.03 | 2,668 | 1,098 | 0.95 | 0.41 | 0.04 | -0.50 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 107.00 | 2.39 | 2.56 | 2.48 | 2.54 | -3.86 | -60.32% | 0.02 | 1,293 | 242 | 0.96 | 0.37 | 0.04 | -0.49 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 108.00 | 2.11 | 2.24 | 2.18 | 2.24 | -3.65 | -61.97% | 0.02 | 2,112 | 1,633 | 0.96 | 0.34 | 0.04 | -0.47 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 109.00 | 1.84 | 1.93 | 1.89 | 1.98 | -3.23 | -62.00% | 0.02 | 1,678 | 539 | 0.95 | 0.30 | 0.03 | -0.45 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 110.00 | 1.60 | 1.65 | 1.63 | 1.62 | -3.13 | -65.90% | 0.01 | 6,900 | 16,061 | 0.95 | 0.27 | 0.03 | -0.43 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 111.00 | 1.37 | 1.47 | 1.42 | 1.40 | -2.80 | -66.67% | 0.01 | 1,099 | 565 | 0.96 | 0.24 | 0.03 | -0.40 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 112.00 | 1.17 | 1.23 | 1.20 | 1.23 | -2.60 | -67.89% | 0.01 | 976 | 720 | 0.96 | 0.21 | 0.03 | -0.38 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 113.00 | 1.01 | 1.06 | 1.04 | 1.11 | -2.34 | -67.83% | 0.01 | 2,587 | 5,768 | 0.96 | 0.19 | 0.03 | -0.35 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 114.00 | 0.86 | 0.91 | 0.89 | 0.89 | -2.15 | -70.73% | 0.01 | 1,005 | 739 | 0.96 | 0.17 | 0.03 | -0.33 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 115.00 | 0.75 | 0.78 | 0.77 | 0.75 | -1.99 | -72.63% | 0.01 | 5,738 | 9,702 | 0.96 | 0.15 | 0.02 | -0.30 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 116.00 | 0.63 | 0.67 | 0.65 | 0.66 | -1.78 | -72.96% | 0.01 | 823 | 980 | 0.96 | 0.13 | 0.02 | -0.28 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 117.00 | 0.54 | 0.61 | 0.58 | 0.56 | -1.63 | -74.43% | 0.00 | 699 | 1,106 | 0.98 | 0.11 | 0.02 | -0.26 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 118.00 | 0.46 | 0.50 | 0.48 | 0.48 | -1.49 | -75.64% | 0.00 | 558 | 1,134 | 0.98 | 0.10 | 0.02 | -0.24 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 119.00 | 0.40 | 0.45 | 0.43 | 0.43 | -1.28 | -74.86% | 0.00 | 2,269 | 1,075 | 0.99 | 0.09 | 0.02 | -0.22 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 120.00 | 0.34 | 0.37 | 0.36 | 0.37 | -1.14 | -75.50% | 0.00 | 12,732 | 19,370 | 0.99 | 0.08 | 0.01 | -0.20 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 121.00 | 0.29 | 0.33 | 0.31 | 0.33 | -1.01 | -75.38% | 0.00 | 1,910 | 497 | 1.00 | 0.07 | 0.01 | -0.18 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 122.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.93 | -77.50% | 0.00 | 665 | 1,437 | 1.01 | 0.06 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 123.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.79 | -77.46% | 0.00 | 722 | 7,784 | 1.01 | 0.05 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 124.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.80 | -80.00% | 0.00 | 248 | 622 | 1.02 | 0.05 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 125.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.65 | -79.27% | 0.00 | 3,412 | 9,069 | 1.03 | 0.04 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 126.00 | 0.13 | 0.19 | 0.16 | 0.14 | -0.61 | -81.34% | 0.00 | 326 | 575 | 1.04 | 0.03 | 0.01 | -0.11 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 127.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.49 | -76.57% | 0.00 | 513 | 525 | 1.03 | 0.03 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 128.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.45 | -80.36% | 0.00 | 178 | 1,582 | 1.05 | 0.03 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 129.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.40 | -76.93% | 0.00 | 159 | 695 | 1.07 | 0.02 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 130.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.37 | -78.73% | 0.00 | 2,961 | 18,660 | 1.10 | 0.02 | 0.00 | -0.08 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 131.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.29 | -74.36% | 0.00 | 704 | 1,212 | 1.07 | 0.02 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 132.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.20 | -76.93% | 0.00 | 645 | 2,301 | 1.09 | 0.02 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 133.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.29 | -82.86% | 0.00 | 55 | 737 | 1.10 | 0.01 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 134.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.21 | -75.00% | 0.00 | 60 | 779 | 1.14 | 0.01 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 135.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.22 | -78.58% | 0.00 | 870 | 12,280 | 1.14 | 0.01 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 136.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.19 | -82.61% | 0.00 | 232 | 1,158 | 1.10 | 0.01 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 137.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.16 | -76.19% | 0.00 | 82 | 582 | 1.26 | 0.01 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 138.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 51 | 725 | 1.09 | 0.01 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 139.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 156 | 6,609 | 1.17 | 0.01 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 140.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 2,993 | 18,418 | 1.19 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 141.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 4 | 608 | 1.51 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 142.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 175 | 1,095 | 1.28 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 143.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 50 | 1,341 | 1.39 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 144.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.29 | -85.30% | 0.00 | 4 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 820 | 12,211 | 1.25 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 147.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 148.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 149.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2,463 | 47,544 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 341 | 8,358 | 1.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 208 | 11,723 | 1.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 85 | 12,811 | 1.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 9,314 | 1.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 2,469 | 1.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 4,920 | 1.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 2,042 | 1.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 2,157 | 1.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 12,765 | 2.01 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,118 | 2.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,046 | 2.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,574 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 598 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,626 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,078 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,132 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,371 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,285 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 5,439 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,171 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,558 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,121 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,665 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,820 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,859 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,785 | 2.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,202 | 2.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,562 | 2.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,873 | 2.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,233 | 2.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 5,593 | 2.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,083 | 2.61 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 5,896 | 2.26 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3,277 | 2.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 649 | 14,159 | 1.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 34,032 | 1.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 8,134 | 1.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 67.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 3,622 | 1.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 658 | 10,747 | 1.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 72.50 | 0.02 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 140 | 9,799 | 1.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 75.00 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 835 | 11,687 | 1.28 | -0.01 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 77.50 | 0.04 | 0.10 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 109 | 7,976 | 1.27 | -0.01 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 80.00 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 2,057 | 11,684 | 1.24 | -0.02 | 0.00 | -0.07 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 81.00 | 0.05 | 0.19 | 0.12 | 0.14 | +0.01 | +7.70% | 0.00 | 46 | 193 | 1.26 | -0.02 | 0.00 | -0.07 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 82.50 | 0.11 | 0.18 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 386 | 2,419 | 1.14 | -0.03 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 84.00 | 0.12 | 0.25 | 0.19 | 0.22 | +0.04 | +22.23% | 0.00 | 101 | 152 | 1.12 | -0.04 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 85.00 | 0.19 | 0.26 | 0.23 | 0.18 | +0.02 | +12.50% | 0.00 | 1,470 | 13,116 | 1.10 | -0.05 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 86.00 | 0.22 | 0.31 | 0.27 | 0.30 | +0.10 | +50.00% | 0.00 | 362 | 26 | 1.10 | -0.05 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 87.50 | 0.32 | 0.36 | 0.34 | 0.39 | +0.14 | +56.00% | 0.00 | 638 | 2,503 | 1.07 | -0.07 | 0.01 | -0.18 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 89.00 | 0.40 | 0.47 | 0.44 | 0.48 | +0.21 | +77.78% | 0.00 | 638 | 712 | 1.04 | -0.09 | 0.01 | -0.21 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 90.00 | 0.51 | 0.55 | 0.53 | 0.53 | +0.19 | +55.89% | 0.01 | 4,830 | 14,147 | 1.04 | -0.10 | 0.01 | -0.23 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 91.00 | 0.59 | 0.65 | 0.62 | 0.62 | +0.21 | +51.22% | 0.01 | 280 | 412 | 1.02 | -0.11 | 0.02 | -0.25 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 92.50 | 0.78 | 0.85 | 0.82 | 0.79 | +0.32 | +68.09% | 0.01 | 2,094 | 2,130 | 1.00 | -0.14 | 0.02 | -0.29 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 94.00 | 1.01 | 1.07 | 1.04 | 1.02 | +0.39 | +61.91% | 0.01 | 932 | 1,041 | 0.99 | -0.17 | 0.02 | -0.33 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 95.00 | 1.20 | 1.27 | 1.24 | 1.27 | +0.60 | +89.56% | 0.01 | 3,441 | 12,946 | 0.98 | -0.20 | 0.03 | -0.35 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 96.00 | 1.40 | 1.51 | 1.46 | 1.38 | +0.60 | +76.93% | 0.02 | 1,560 | 688 | 0.97 | -0.23 | 0.03 | -0.38 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 97.50 | 1.78 | 1.90 | 1.84 | 1.74 | +0.77 | +79.39% | 0.02 | 2,208 | 4,889 | 0.96 | -0.27 | 0.03 | -0.42 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 99.00 | 2.26 | 2.37 | 2.32 | 2.31 | +1.10 | +90.91% | 0.02 | 1,549 | 908 | 0.95 | -0.32 | 0.03 | -0.45 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 100.00 | 2.58 | 2.71 | 2.65 | 2.56 | +1.16 | +82.86% | 0.03 | 6,040 | 30,476 | 0.94 | -0.36 | 0.04 | -0.47 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 101.00 | 2.96 | 3.15 | 3.06 | 2.89 | +1.29 | +80.63% | 0.03 | 668 | 736 | 0.93 | -0.40 | 0.04 | -0.49 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 102.00 | 3.40 | 3.55 | 3.48 | 3.45 | +1.64 | +90.61% | 0.03 | 916 | 950 | 0.93 | -0.44 | 0.04 | -0.50 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 103.00 | 3.85 | 4.05 | 3.95 | 3.78 | +1.73 | +84.39% | 0.04 | 841 | 450 | 0.92 | -0.48 | 0.04 | -0.51 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 104.00 | 4.35 | 4.60 | 4.48 | 4.55 | +2.15 | +89.59% | 0.04 | 1,298 | 1,089 | 0.91 | -0.52 | 0.04 | -0.51 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 105.00 | 4.90 | 5.15 | 5.03 | 4.90 | +2.25 | +84.91% | 0.05 | 3,555 | 9,163 | 0.91 | -0.55 | 0.04 | -0.51 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 106.00 | 5.50 | 5.75 | 5.63 | 5.49 | +2.39 | +77.10% | 0.05 | 461 | 324 | 0.90 | -0.59 | 0.04 | -0.50 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 107.00 | 6.10 | 6.40 | 6.25 | 6.16 | +2.66 | +76.00% | 0.06 | 679 | 608 | 0.90 | -0.63 | 0.04 | -0.49 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 108.00 | 6.80 | 7.20 | 7.00 | 7.43 | +3.58 | +92.99% | 0.06 | 177 | 500 | 0.89 | -0.66 | 0.04 | -0.47 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 109.00 | 7.50 | 7.80 | 7.65 | 8.01 | +3.69 | +85.42% | 0.07 | 344 | 2,309 | 0.90 | -0.70 | 0.03 | -0.45 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 110.00 | 8.25 | 8.55 | 8.40 | 8.16 | +3.36 | +70.00% | 0.08 | 1,525 | 14,190 | 0.89 | -0.73 | 0.03 | -0.43 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 111.00 | 9.00 | 9.50 | 9.25 | 8.96 | +3.55 | +65.62% | 0.08 | 98 | 241 | 0.88 | -0.76 | 0.03 | -0.40 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 112.00 | 9.80 | 10.15 | 9.98 | 10.31 | +4.41 | +74.75% | 0.09 | 68 | 340 | 0.89 | -0.79 | 0.03 | -0.38 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 113.00 | 10.60 | 11.05 | 10.83 | 10.75 | +4.34 | +67.71% | 0.10 | 36 | 287 | 0.88 | -0.81 | 0.03 | -0.35 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 114.00 | 11.45 | 11.90 | 11.68 | 11.75 | +4.59 | +64.11% | 0.10 | 86 | 209 | 0.87 | -0.83 | 0.03 | -0.33 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 115.00 | 12.35 | 12.90 | 12.63 | 12.15 | +4.30 | +54.78% | 0.11 | 1,804 | 6,421 | 0.87 | -0.85 | 0.02 | -0.30 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 116.00 | 13.20 | 13.65 | 13.43 | 13.24 | +4.72 | +55.40% | 0.12 | 75 | 735 | 0.86 | -0.87 | 0.02 | -0.28 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 117.00 | 14.10 | 14.60 | 14.35 | 14.60 | +5.40 | +58.70% | 0.12 | 92 | 689 | 0.87 | -0.89 | 0.02 | -0.26 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 118.00 | 15.05 | 15.65 | 15.35 | 15.51 | +5.38 | +53.11% | 0.13 | 253 | 797 | 0.82 | -0.90 | 0.02 | -0.24 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 119.00 | 15.95 | 16.50 | 16.23 | 16.30 | +5.45 | +50.23% | 0.14 | 62 | 853 | 0.85 | -0.91 | 0.02 | -0.22 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 120.00 | 16.90 | 17.45 | 17.18 | 17.07 | +5.37 | +45.90% | 0.14 | 540 | 15,885 | 0.87 | -0.92 | 0.01 | -0.20 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 121.00 | 17.85 | 18.35 | 18.10 | 19.04 | +6.89 | +56.71% | 0.15 | 8 | 461 | 0.79 | -0.93 | 0.01 | -0.18 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 122.00 | 18.80 | 19.35 | 19.08 | 20.17 | +6.80 | +50.86% | 0.16 | 15 | 1,129 | 1.24 | -0.94 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 123.00 | 19.75 | 20.30 | 20.03 | 21.22 | +7.19 | +51.25% | 0.16 | 12 | 475 | 0.76 | -0.95 | 0.01 | -0.15 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 124.00 | 20.75 | 21.40 | 21.08 | 21.68 | +6.93 | +46.99% | 0.17 | 18 | 611 | 1.27 | -0.95 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 125.00 | 21.70 | 22.20 | 21.95 | 21.81 | +5.90 | +37.09% | 0.18 | 192 | 5,295 | 1.28 | -0.96 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 126.00 | 22.70 | 23.40 | 23.05 | 23.79 | +7.07 | +42.29% | 0.18 | 15 | 648 | 1.32 | -0.97 | 0.01 | -0.11 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 127.00 | 23.65 | 24.20 | 23.93 | 24.08 | +6.58 | +37.60% | 0.19 | 32 | 1,082 | 1.39 | -0.97 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 128.00 | 24.65 | 25.15 | 24.90 | 25.15 | +6.75 | +36.69% | 0.19 | 27 | 693 | 1.37 | -0.97 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 129.00 | 25.60 | 26.20 | 25.90 | 25.45 | +6.05 | +31.19% | 0.20 | 2 | 452 | 1.44 | -0.98 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 130.00 | 26.60 | 27.20 | 26.90 | 26.88 | +6.21 | +30.05% | 0.21 | 231 | 13,828 | 1.44 | -0.98 | 0.00 | -0.08 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 131.00 | 27.25 | 28.40 | 27.83 | 28.66 | +7.46 | +35.19% | 0.21 | 16 | 164 | 1.84 | -0.98 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 132.00 | 28.60 | 29.15 | 28.88 | 29.10 | +6.91 | +31.14% | 0.22 | 3 | 384 | 1.52 | -0.98 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 133.00 | 28.95 | 30.20 | 29.58 | 27.92 | +6.67 | +31.39% | 0.22 | 1 | 180 | 1.78 | -0.99 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 134.00 | 30.55 | 31.15 | 30.85 | 31.70 | +8.03 | +33.93% | 0.23 | 16 | 478 | 1.55 | -0.99 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 135.00 | 31.60 | 32.10 | 31.85 | 33.02 | +7.77 | +30.78% | 0.24 | 97 | 4,429 | 1.59 | -0.99 | 0.00 | -0.04 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 136.00 | 32.55 | 33.10 | 32.83 | 27.82 | 0.00 | 0.00% | 0.24 | 0 | 222 | 1.62 | -0.99 | 0.00 | -0.04 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 137.00 | 33.55 | 34.05 | 33.80 | 34.62 | +6.09 | +21.35% | 0.25 | 20 | 418 | 1.65 | -0.99 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 138.00 | 34.55 | 35.10 | 34.83 | 35.12 | +6.25 | +21.65% | 0.25 | 2 | 288 | 1.69 | -0.99 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 139.00 | 34.90 | 36.20 | 35.55 | 36.14 | +6.90 | +23.60% | 0.26 | 1 | 192 | 2.13 | -0.99 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 140.00 | 36.55 | 37.05 | 36.80 | 37.80 | +7.90 | +26.43% | 0.26 | 158 | 1,350 | 1.75 | -1.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 141.00 | 37.45 | 38.10 | 37.78 | 37.87 | +9.75 | +34.68% | 0.27 | 15 | 370 | 1.82 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 142.00 | 37.90 | 39.35 | 38.63 | 38.77 | +6.72 | +20.97% | 0.27 | 32 | 133 | 2.24 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 143.00 | 39.05 | 40.20 | 39.63 | 39.74 | +8.54 | +27.38% | 0.28 | 3 | 105 | 2.11 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 144.00 | 39.90 | 41.30 | 40.60 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 145.00 | 41.55 | 42.05 | 41.80 | 41.78 | +7.28 | +21.11% | 0.29 | 10 | 233 | 2.05 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 146.00 | 42.00 | 43.35 | 42.68 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 147.00 | 43.00 | 44.35 | 43.68 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 148.00 | 44.05 | 45.30 | 44.68 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 149.00 | 45.05 | 46.35 | 45.70 | % | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 150.00 | 46.55 | 47.05 | 46.80 | 47.05 | +5.58 | +13.46% | 0.31 | 4 | 264 | 2.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 155.00 | 51.10 | 52.30 | 51.70 | 46.45 | 0.00 | 0.00% | 0.33 | 0 | 119 | 2.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 160.00 | 56.20 | 57.45 | 56.83 | 47.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 165.00 | 61.20 | 62.20 | 61.70 | 59.97 | +6.71 | +12.60% | 0.37 | 5 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 170.00 | 66.20 | 67.15 | 66.68 | 60.47 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 175.00 | 71.05 | 72.35 | 71.70 | 51.77 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:01 PM EST |
| 180.00 | 75.90 | 77.35 | 76.63 | 61.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:01 PM EST |
| 185.00 | 80.90 | 82.10 | 81.50 | 45.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:01 PM EST |
| 190.00 | 85.90 | 87.35 | 86.63 | 79.17 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 195.00 | 90.90 | 92.10 | 91.50 | 84.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 200.00 | 95.90 | 97.35 | 96.63 | 67.98 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 4:00:01 PM EST |
| 205.00 | 100.90 | 102.15 | 101.53 | 75.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:01 PM EST |
| 210.00 | 105.90 | 107.10 | 106.50 | % | 0.51 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST |