Options Chain for INTEL CORP COM (INTC) - $120.89 as of 5/29/2026 10:57:00 AM 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 | 96.75 | 99.90 | 98.33 | 96.43 | 0.00 | 0.00% | 4.92 | 0 | 26 | 3.47 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:58:46 AM EST |
| 25.00 | 92.30 | 94.90 | 93.60 | 97.32 | 0.00 | 0.00% | 3.74 | 0 | 230 | 3.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 27.00 | 90.20 | 92.95 | 91.58 | 82.17 | 0.00 | 0.00% | 3.39 | 0 | 49 | 2.93 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:46 AM EST |
| 28.00 | 89.20 | 91.95 | 90.58 | 93.05 | 0.00 | 0.00% | 3.23 | 0 | 92 | 2.71 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 29.00 | 88.40 | 90.95 | 89.68 | 88.35 | 0.00 | 0.00% | 3.09 | 0 | 199 | 2.73 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:58:46 AM EST |
| 30.00 | 87.40 | 89.95 | 88.68 | 92.19 | +3.69 | +4.17% | 2.96 | 1 | 216 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 31.00 | 86.30 | 88.95 | 87.63 | 90.47 | 0.00 | 0.00% | 2.83 | 0 | 99 | 2.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 32.00 | 85.20 | 87.95 | 86.58 | 89.10 | 0.00 | 0.00% | 2.71 | 0 | 30 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 33.00 | 83.95 | 87.00 | 85.48 | 74.61 | 0.00 | 0.00% | 2.59 | 0 | 366 | 2.39 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:46 AM EST |
| 34.00 | 83.25 | 86.00 | 84.63 | 84.41 | 0.00 | 0.00% | 2.49 | 0 | 1,651 | 2.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:46 AM EST |
| 35.00 | 82.40 | 85.00 | 83.70 | 86.45 | +3.50 | +4.22% | 2.39 | 5 | 983 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 36.00 | 81.30 | 84.00 | 82.65 | 81.50 | 0.00 | 0.00% | 2.30 | 0 | 97 | 2.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:46 AM EST |
| 37.00 | 80.45 | 83.00 | 81.73 | 85.60 | +1.61 | +1.92% | 2.21 | 1 | 137 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 38.00 | 79.40 | 82.05 | 80.73 | 81.53 | 0.00 | 0.00% | 2.12 | 0 | 266 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 39.00 | 78.50 | 81.05 | 79.78 | 78.65 | 0.00 | 0.00% | 2.05 | 0 | 134 | 2.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:58:46 AM EST |
| 40.00 | 77.45 | 80.05 | 78.75 | 78.17 | 0.00 | 0.00% | 1.97 | 0 | 1,595 | 2.14 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 41.00 | 76.45 | 79.05 | 77.75 | 81.86 | 0.00 | 0.00% | 1.90 | 0 | 2,563 | 2.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 42.00 | 75.45 | 78.05 | 76.75 | 78.20 | 0.00 | 0.00% | 1.83 | 0 | 664 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 43.00 | 74.20 | 77.10 | 75.65 | 74.95 | 0.00 | 0.00% | 1.76 | 0 | 362 | 2.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:46 AM EST |
| 44.00 | 72.85 | 76.10 | 74.48 | 63.91 | 0.00 | 0.00% | 1.69 | 0 | 712 | 2.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:46 AM EST |
| 45.00 | 72.45 | 75.10 | 73.78 | 75.78 | 0.00 | 0.00% | 1.64 | 0 | 3,267 | 1.89 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 46.00 | 71.40 | 74.15 | 72.78 | 74.30 | 0.00 | 0.00% | 1.58 | 0 | 675 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 47.00 | 70.55 | 73.15 | 71.85 | 71.22 | 0.00 | 0.00% | 1.53 | 0 | 1,498 | 1.85 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 48.00 | 69.55 | 72.15 | 70.85 | 73.25 | 0.00 | 0.00% | 1.48 | 0 | 3,375 | 1.81 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 49.00 | 68.60 | 71.15 | 69.88 | 66.04 | 0.00 | 0.00% | 1.43 | 0 | 1,895 | 1.79 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 9:58:46 AM EST |
| 50.00 | 67.65 | 70.15 | 68.90 | 71.05 | 0.00 | 0.00% | 1.38 | 0 | 17,021 | 1.74 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 52.50 | 65.15 | 67.70 | 66.43 | 68.91 | +1.21 | +1.79% | 1.27 | 1 | 2,864 | 1.65 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 55.00 | 62.70 | 65.25 | 63.98 | 67.25 | +0.45 | +0.68% | 1.16 | 3 | 4,305 | 1.17 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 57.50 | 60.20 | 62.20 | 61.20 | 61.95 | 0.00 | 0.00% | 1.06 | 0 | 1,272 | 1.52 | 0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 60.00 | 57.75 | 59.65 | 58.70 | 62.62 | +0.42 | +0.68% | 0.98 | 1 | 6,351 | 1.43 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 62.50 | 55.40 | 57.90 | 56.65 | 58.90 | 0.00 | 0.00% | 0.91 | 0 | 1,091 | 1.41 | 0.98 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 65.00 | 53.05 | 54.90 | 53.98 | 55.91 | +2.08 | +3.87% | 0.83 | 26 | 14,936 | 1.34 | 0.98 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 67.50 | 50.60 | 53.10 | 51.85 | 52.50 | 0.00 | 0.00% | 0.77 | 0 | 1,303 | 1.26 | 0.97 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 70.00 | 48.20 | 50.10 | 49.15 | 51.90 | +0.63 | +1.23% | 0.70 | 6 | 3,579 | 1.18 | 0.97 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 72.50 | 45.85 | 48.35 | 47.10 | 49.16 | 0.00 | 0.00% | 0.65 | 0 | 311 | 1.18 | 0.96 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 75.00 | 43.55 | 45.70 | 44.63 | 47.42 | +0.66 | +1.42% | 0.60 | 12 | 2,973 | 1.14 | 0.95 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 77.50 | 41.25 | 43.70 | 42.48 | 46.90 | +4.08 | +9.53% | 0.55 | 1 | 53 | 1.08 | 0.95 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 80.00 | 39.10 | 41.10 | 40.10 | 39.50 | -3.27 | -7.65% | 0.50 | 5 | 4,236 | 0.82 | 0.94 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 82.50 | 36.80 | 39.20 | 38.00 | 40.14 | 0.00 | 0.00% | 0.46 | 0 | 215 | 0.79 | 0.93 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 85.00 | 34.70 | 36.05 | 35.38 | 37.60 | -1.17 | -3.02% | 0.42 | 4 | 1,683 | 0.85 | 0.91 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 87.50 | 32.60 | 34.95 | 33.78 | 35.90 | 0.00 | 0.00% | 0.39 | 0 | 384 | 0.79 | 0.90 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 90.00 | 30.60 | 31.55 | 31.08 | 31.32 | -2.43 | -7.20% | 0.35 | 33 | 18,506 | 0.81 | 0.88 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 92.50 | 28.65 | 30.30 | 29.48 | 30.34 | -1.41 | -4.45% | 0.32 | 2 | 311 | 0.82 | 0.87 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 95.00 | 26.75 | 27.75 | 27.25 | 28.08 | -1.56 | -5.27% | 0.29 | 3 | 4,737 | 0.80 | 0.85 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 97.50 | 25.00 | 26.50 | 25.75 | 29.34 | +0.84 | +2.95% | 0.26 | 13 | 303 | 0.81 | 0.83 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 100.00 | 23.45 | 24.00 | 23.73 | 23.75 | -1.85 | -7.23% | 0.24 | 244 | 5,519 | 0.81 | 0.80 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 105.00 | 20.30 | 20.80 | 20.55 | 22.37 | -0.39 | -1.72% | 0.20 | 32 | 5,564 | 0.80 | 0.75 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 110.00 | 17.50 | 18.00 | 17.75 | 19.45 | -0.15 | -0.77% | 0.16 | 51 | 3,347 | 0.80 | 0.70 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 115.00 | 15.05 | 15.40 | 15.23 | 15.35 | -1.80 | -10.50% | 0.13 | 108 | 3,275 | 0.81 | 0.64 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 120.00 | 13.00 | 13.25 | 13.13 | 13.09 | -1.80 | -12.09% | 0.11 | 1,126 | 13,361 | 0.81 | 0.59 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 125.00 | 11.05 | 11.40 | 11.23 | 11.20 | -1.50 | -11.82% | 0.09 | 379 | 4,563 | 0.82 | 0.54 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 130.00 | 9.50 | 9.80 | 9.65 | 9.70 | -1.23 | -11.26% | 0.07 | 247 | 4,967 | 0.82 | 0.48 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 135.00 | 8.10 | 8.45 | 8.28 | 8.40 | -1.05 | -11.12% | 0.06 | 171 | 2,127 | 0.83 | 0.44 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 140.00 | 7.00 | 7.25 | 7.13 | 7.10 | -1.10 | -13.42% | 0.05 | 1,204 | 4,756 | 0.83 | 0.39 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 145.00 | 5.95 | 6.35 | 6.15 | 6.37 | -0.61 | -8.74% | 0.04 | 19 | 1,923 | 0.84 | 0.35 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 150.00 | 5.15 | 5.30 | 5.23 | 5.20 | -0.82 | -13.63% | 0.03 | 2,568 | 12,625 | 0.85 | 0.32 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 155.00 | 4.40 | 4.65 | 4.53 | 4.65 | -0.57 | -10.92% | 0.03 | 22 | 675 | 0.86 | 0.28 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 160.00 | 3.80 | 4.05 | 3.93 | 4.02 | -0.48 | -10.67% | 0.02 | 99 | 2,076 | 0.86 | 0.25 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 165.00 | 3.30 | 3.50 | 3.40 | 3.58 | -0.32 | -8.21% | 0.02 | 2,002 | 5,305 | 0.87 | 0.22 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 170.00 | 2.84 | 3.05 | 2.95 | 3.00 | -0.40 | -11.77% | 0.02 | 76 | 2,687 | 0.88 | 0.20 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 175.00 | 2.41 | 2.76 | 2.59 | 2.71 | -0.30 | -9.97% | 0.01 | 26 | 377 | 0.89 | 0.18 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 180.00 | 2.16 | 2.29 | 2.23 | 2.41 | -0.17 | -6.59% | 0.01 | 115 | 933 | 0.90 | 0.16 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 185.00 | 1.89 | 2.13 | 2.01 | 2.04 | -0.35 | -14.65% | 0.01 | 25 | 355 | 0.90 | 0.14 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 190.00 | 1.64 | 1.91 | 1.78 | 1.79 | -0.23 | -11.39% | 0.01 | 58 | 1,820 | 0.91 | 0.13 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 195.00 | 1.50 | 1.69 | 1.60 | 1.55 | -0.22 | -12.43% | 0.01 | 637 | 15,457 | 0.92 | 0.12 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 9:58:46 AM 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 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 494 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,788 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 30.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 31.00 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,162 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 9:58:46 AM EST |
| 33.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,325 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 34.00 | 0.02 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,697 | 1.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 35.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,218 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 36.00 | 0.02 | 0.13 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,660 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:46 AM EST |
| 38.00 | 0.04 | 0.14 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,656 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,872 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 4,997 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 41.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 1,603 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 42.00 | 0.05 | 0.17 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 43.00 | 0.06 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,868 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:46 AM EST |
| 44.00 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,890 | 1.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 45.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,510 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 46.00 | 0.03 | 0.14 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,599 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 47.00 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,079 | 1.08 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 48.00 | 0.07 | 0.15 | 0.11 | 0.07 | -0.04 | -36.37% | 0.00 | 3 | 4,755 | 1.08 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 49.00 | 0.10 | 0.24 | 0.17 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 2,383 | 1.15 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 50.00 | 0.07 | 0.12 | 0.10 | 0.13 | +0.02 | +18.19% | 0.00 | 19 | 4,248 | 1.03 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 52.50 | 0.08 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 9 | 5,197 | 1.03 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.01 | -5.89% | 0.00 | 11 | 3,860 | 1.01 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,549 | 0.94 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 60.00 | 0.18 | 0.24 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 10 | 6,505 | 0.95 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 62.50 | 0.19 | 0.30 | 0.25 | 0.27 | -0.06 | -18.19% | 0.00 | 1 | 1,759 | 0.90 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 65.00 | 0.28 | 0.37 | 0.33 | 0.27 | -0.08 | -22.86% | 0.01 | 43 | 4,650 | 0.91 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 67.50 | 0.38 | 0.47 | 0.43 | 0.40 | -0.04 | -9.10% | 0.01 | 1 | 2,654 | 0.91 | -0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 70.00 | 0.46 | 0.55 | 0.51 | 0.50 | -0.02 | -3.85% | 0.01 | 20 | 6,667 | 0.88 | -0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 72.50 | 0.57 | 0.69 | 0.63 | 0.61 | -0.02 | -3.18% | 0.01 | 10 | 3,780 | 0.87 | -0.04 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 75.00 | 0.71 | 0.83 | 0.77 | 0.79 | +0.03 | +3.95% | 0.01 | 47 | 9,751 | 0.85 | -0.05 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 77.50 | 0.84 | 1.00 | 0.92 | 0.89 | -0.04 | -4.31% | 0.01 | 13 | 905 | 0.84 | -0.05 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 80.00 | 1.12 | 1.22 | 1.17 | 1.18 | +0.01 | +0.86% | 0.01 | 686 | 4,462 | 0.83 | -0.06 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 82.50 | 1.31 | 1.52 | 1.42 | 1.34 | -0.07 | -4.97% | 0.02 | 4 | 611 | 0.82 | -0.07 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 85.00 | 1.68 | 1.84 | 1.76 | 1.63 | -0.05 | -2.98% | 0.02 | 869 | 5,466 | 0.82 | -0.09 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 87.50 | 2.03 | 2.23 | 2.13 | 2.10 | +0.06 | +2.95% | 0.02 | 10 | 1,285 | 0.81 | -0.10 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 90.00 | 2.53 | 2.65 | 2.59 | 2.57 | +0.20 | +8.44% | 0.03 | 176 | 3,228 | 0.81 | -0.12 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 92.50 | 3.00 | 3.25 | 3.13 | 3.10 | +0.14 | +4.73% | 0.03 | 17 | 915 | 0.80 | -0.13 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 95.00 | 3.65 | 3.80 | 3.73 | 3.77 | +0.35 | +10.24% | 0.04 | 106 | 4,477 | 0.80 | -0.15 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 97.50 | 4.35 | 4.55 | 4.45 | 4.36 | +0.21 | +5.06% | 0.05 | 21 | 1,450 | 0.80 | -0.17 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 100.00 | 5.10 | 5.30 | 5.20 | 5.20 | +0.44 | +9.25% | 0.05 | 309 | 6,864 | 0.80 | -0.20 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 105.00 | 6.85 | 7.15 | 7.00 | 6.94 | +0.44 | +6.77% | 0.07 | 64 | 9,669 | 0.80 | -0.25 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 110.00 | 9.10 | 9.30 | 9.20 | 9.15 | +0.75 | +8.93% | 0.08 | 463 | 5,042 | 0.80 | -0.30 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 115.00 | 11.55 | 11.85 | 11.70 | 11.75 | +1.08 | +10.13% | 0.10 | 76 | 3,240 | 0.80 | -0.36 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 120.00 | 14.35 | 14.70 | 14.53 | 14.31 | +0.90 | +6.72% | 0.12 | 444 | 5,101 | 0.81 | -0.41 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 125.00 | 17.40 | 17.80 | 17.60 | 17.00 | +0.85 | +5.27% | 0.14 | 31 | 773 | 0.81 | -0.46 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 130.00 | 20.75 | 21.25 | 21.00 | 19.50 | -0.05 | -0.26% | 0.16 | 752 | 973 | 0.82 | -0.52 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 135.00 | 24.35 | 25.00 | 24.68 | 20.15 | -4.05 | -16.74% | 0.18 | 2 | 338 | 0.83 | -0.56 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 140.00 | 28.25 | 28.75 | 28.50 | 28.15 | +1.70 | +6.43% | 0.20 | 85 | 131 | 0.84 | -0.61 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 145.00 | 32.25 | 32.75 | 32.50 | 27.25 | -5.05 | -15.64% | 0.22 | 12 | 98 | 0.85 | -0.65 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 150.00 | 35.85 | 37.00 | 36.43 | 31.61 | -3.99 | -11.21% | 0.24 | 5 | 304 | 0.85 | -0.68 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 155.00 | 40.10 | 41.30 | 40.70 | 37.11 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.86 | -0.72 | 0.01 | -0.14 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 160.00 | 44.45 | 45.75 | 45.10 | 45.35 | 0.00 | 0.00% | 0.28 | 0 | 68 | 0.86 | -0.75 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 165.00 | 48.50 | 50.25 | 49.38 | 46.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.87 | -0.78 | 0.01 | -0.12 | 5/11/2026 | 5/29/2026 9:58:46 AM EST |
| 170.00 | 53.05 | 55.05 | 54.05 | 55.08 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.88 | -0.80 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 175.00 | 57.70 | 59.70 | 58.70 | % | 0.34 | 0 | 0 | 0.88 | -0.82 | 0.01 | -0.11 | 5/29/2026 9:58:46 AM EST | |||
| 180.00 | 62.40 | 64.40 | 63.40 | 61.00 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.89 | -0.84 | 0.01 | -0.10 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 185.00 | 66.60 | 69.00 | 67.80 | % | 0.37 | 0 | 0 | 0.90 | -0.86 | 0.01 | -0.10 | 5/29/2026 9:58:46 AM EST | |||
| 190.00 | 71.30 | 73.75 | 72.53 | % | 0.38 | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.09 | 5/29/2026 9:58:46 AM EST | |||
| 195.00 | 76.10 | 78.55 | 77.33 | 74.10 | 0.00 | 0.00% | 0.40 | 0 | 40 | 0.88 | -0.88 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |