Options Chain for INTEL CORP COM (INTC) - $96.98 as of 7/17/2026 2:32:11 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 | 29.25 | 31.00 | 30.13 | 30.90 | -18.18 | -37.05% | 0.46 | 1 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 70.00 | 24.55 | 25.35 | 24.95 | 25.50 | -1.30 | -4.86% | 0.36 | 22 | 35 | 1.88 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 75.00 | 19.40 | 20.55 | 19.98 | 20.46 | -7.34 | -26.41% | 0.27 | 1 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 80.00 | 14.60 | 15.45 | 15.03 | 16.00 | -1.18 | -6.87% | 0.19 | 2,010 | 265 | 1.71 | 0.99 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 81.00 | 13.60 | 14.45 | 14.03 | 15.01 | -1.19 | -7.35% | 0.17 | 1,993 | 265 | 1.62 | 0.98 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 82.00 | 12.35 | 14.10 | 13.23 | 14.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.97 | 0.98 | 0.01 | -0.07 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 83.00 | 11.65 | 12.50 | 12.08 | 14.10 | +0.95 | +7.23% | 0.15 | 3 | 8 | 1.50 | 0.97 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 84.00 | 10.80 | 11.70 | 11.25 | 13.37 | -0.38 | -2.77% | 0.13 | 4 | 4 | 1.43 | 0.96 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 85.00 | 9.75 | 10.65 | 10.20 | 10.77 | -1.98 | -15.53% | 0.12 | 58 | 2 | 1.34 | 0.94 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 86.00 | 8.80 | 9.70 | 9.25 | 9.95 | -0.70 | -6.58% | 0.11 | 64 | 10 | 1.11 | 0.93 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 87.00 | 7.90 | 8.80 | 8.35 | 9.00 | -0.77 | -7.89% | 0.10 | 46 | 9 | 1.20 | 0.91 | 0.02 | -0.19 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 88.00 | 7.10 | 7.85 | 7.48 | 6.60 | -2.20 | -25.00% | 0.09 | 68 | 9 | 1.04 | 0.88 | 0.03 | -0.22 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 89.00 | 6.25 | 6.85 | 6.55 | 6.60 | -1.95 | -22.81% | 0.07 | 372 | 12 | 1.03 | 0.85 | 0.04 | -0.25 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 90.00 | 5.40 | 6.00 | 5.70 | 5.90 | -1.00 | -14.50% | 0.06 | 380 | 41 | 0.76 | 0.81 | 0.04 | -0.28 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 91.00 | 4.75 | 5.25 | 5.00 | 5.15 | -1.81 | -26.01% | 0.05 | 398 | 31 | 0.75 | 0.77 | 0.05 | -0.31 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 92.00 | 4.05 | 4.50 | 4.28 | 4.32 | -1.64 | -27.52% | 0.05 | 573 | 22 | 0.74 | 0.71 | 0.06 | -0.34 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 93.00 | 3.40 | 3.80 | 3.60 | 3.75 | -1.22 | -24.55% | 0.04 | 1,235 | 7 | 0.73 | 0.65 | 0.06 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 94.00 | 2.81 | 3.10 | 2.96 | 3.10 | -1.40 | -31.12% | 0.03 | 1,448 | 37 | 0.73 | 0.59 | 0.07 | -0.39 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 95.00 | 2.34 | 2.54 | 2.44 | 2.40 | -1.40 | -36.85% | 0.03 | 3,630 | 144 | 0.72 | 0.52 | 0.07 | -0.40 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 96.00 | 1.88 | 2.05 | 1.97 | 2.02 | -1.38 | -40.59% | 0.02 | 3,669 | 173 | 0.71 | 0.45 | 0.07 | -0.40 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 97.00 | 1.47 | 1.64 | 1.56 | 1.56 | -1.48 | -48.69% | 0.02 | 2,766 | 363 | 0.72 | 0.39 | 0.07 | -0.39 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 98.00 | 1.15 | 1.31 | 1.23 | 1.25 | -1.31 | -51.18% | 0.01 | 1,549 | 263 | 0.71 | 0.33 | 0.06 | -0.36 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 99.00 | 0.90 | 1.02 | 0.96 | 0.96 | -1.20 | -55.56% | 0.01 | 1,150 | 382 | 0.70 | 0.27 | 0.06 | -0.33 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 100.00 | 0.70 | 0.79 | 0.75 | 0.77 | -1.03 | -57.23% | 0.01 | 8,687 | 1,275 | 0.71 | 0.22 | 0.05 | -0.30 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 101.00 | 0.50 | 0.63 | 0.57 | 0.58 | -0.87 | -60.00% | 0.01 | 1,379 | 414 | 0.71 | 0.18 | 0.04 | -0.26 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 102.00 | 0.40 | 0.47 | 0.44 | 0.43 | -0.77 | -64.17% | 0.00 | 2,757 | 487 | 0.71 | 0.14 | 0.04 | -0.23 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 103.00 | 0.28 | 0.38 | 0.33 | 0.32 | -0.64 | -66.67% | 0.00 | 1,142 | 498 | 0.72 | 0.11 | 0.03 | -0.19 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 104.00 | 0.21 | 0.28 | 0.25 | 0.24 | -0.56 | -70.00% | 0.00 | 814 | 388 | 0.72 | 0.08 | 0.03 | -0.16 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 105.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.45 | -70.32% | 0.00 | 1,526 | 1,185 | 0.73 | 0.07 | 0.02 | -0.13 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 106.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.36 | -76.60% | 0.00 | 773 | 892 | 0.72 | 0.05 | 0.02 | -0.11 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 107.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.22 | -68.75% | 0.00 | 316 | 272 | 0.70 | 0.04 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 108.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.17 | -62.97% | 0.00 | 617 | 637 | 0.73 | 0.03 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 109.00 | 0.04 | 0.11 | 0.08 | 0.09 | -0.15 | -62.50% | 0.00 | 184 | 312 | 0.76 | 0.02 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 110.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 1,296 | 1,847 | 0.79 | 0.02 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 111.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 64 | 321 | 0.76 | 0.01 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 112.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 1,001 | 648 | 0.82 | 0.01 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 113.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 135 | 182 | 0.91 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 114.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 134 | 463 | 0.94 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 83 | 1,056 | 1.03 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 116.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 34 | 122 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 117.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 4,199 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 118.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 162 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 119.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 230 | 1.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 164 | 1,194 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 121.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 2,110 | 1.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 42 | 1.02 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 123.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 180 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 124.00 | 0.00 | 0.17 | 0.09 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 483 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 126.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 434 | 1.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 127.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 32 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 128.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 129.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 47 | 1.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 25 | 281 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 131.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.20 | -83.34% | 0.00 | 2 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 132.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 133.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.45 | -88.24% | 0.00 | 1 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 30 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 131 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 136.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 33 | 2.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 137.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 138.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:46 PM EST |
| 139.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 399 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.45 | -86.54% | 0.00 | 1 | 40 | 1.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 142.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.41 | -93.19% | 0.00 | 1 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 143.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 144.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 33 | 1.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 146.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 147.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 148.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.43 | -86.00% | 0.00 | 1 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 149.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 455 | 340 | 1.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 152.50 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 32 | 2.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 157.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.37 | -90.25% | 0.00 | 1 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.03 | -1.06 | -97.25% | 0.00 | 2 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 106 | 2.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 167.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 122 | 2.61 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 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 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 136 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 161 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 80.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 910 | 245 | 1.01 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 81.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 47 | 8 | 0.85 | -0.02 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 82.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 87 | 11 | 0.83 | -0.02 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 83.00 | 0.07 | 0.14 | 0.11 | 0.06 | -0.12 | -66.67% | 0.00 | 125 | 4 | 0.75 | -0.03 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 84.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.13 | -54.17% | 0.00 | 1,025 | 58 | 0.79 | -0.04 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 85.00 | 0.14 | 0.24 | 0.19 | 0.17 | -0.05 | -22.73% | 0.00 | 510 | 345 | 0.80 | -0.06 | 0.02 | -0.14 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 86.00 | 0.18 | 0.29 | 0.24 | 0.21 | -0.13 | -38.24% | 0.00 | 1,629 | 409 | 0.77 | -0.07 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 87.00 | 0.28 | 0.37 | 0.33 | 0.31 | -0.14 | -31.12% | 0.00 | 760 | 124 | 0.77 | -0.09 | 0.02 | -0.19 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 88.00 | 0.36 | 0.48 | 0.42 | 0.38 | -0.22 | -36.67% | 0.00 | 827 | 184 | 0.75 | -0.12 | 0.03 | -0.22 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 89.00 | 0.48 | 0.63 | 0.56 | 0.55 | -0.09 | -14.07% | 0.01 | 885 | 165 | 0.74 | -0.15 | 0.04 | -0.25 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 90.00 | 0.70 | 0.81 | 0.76 | 0.77 | -0.03 | -3.75% | 0.01 | 2,958 | 561 | 0.74 | -0.19 | 0.04 | -0.28 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 91.00 | 0.87 | 1.04 | 0.96 | 1.00 | +0.10 | +11.12% | 0.01 | 1,488 | 438 | 0.72 | -0.23 | 0.05 | -0.31 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 92.00 | 1.17 | 1.33 | 1.25 | 1.29 | +0.03 | +2.39% | 0.01 | 1,726 | 294 | 0.71 | -0.29 | 0.06 | -0.34 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 93.00 | 1.46 | 1.66 | 1.56 | 1.68 | +0.23 | +15.87% | 0.02 | 1,907 | 374 | 0.71 | -0.35 | 0.06 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 94.00 | 1.85 | 2.06 | 1.96 | 1.86 | +0.21 | +12.73% | 0.02 | 1,907 | 433 | 0.70 | -0.41 | 0.07 | -0.39 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 95.00 | 2.36 | 2.53 | 2.45 | 2.36 | +0.28 | +13.47% | 0.03 | 3,162 | 880 | 0.70 | -0.48 | 0.07 | -0.40 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 96.00 | 2.81 | 3.10 | 2.96 | 2.93 | +0.51 | +21.08% | 0.03 | 2,085 | 1,027 | 0.69 | -0.55 | 0.07 | -0.40 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 97.00 | 3.40 | 3.70 | 3.55 | 3.50 | +0.15 | +4.48% | 0.04 | 334 | 228 | 0.69 | -0.61 | 0.07 | -0.39 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 98.00 | 4.05 | 4.40 | 4.23 | 3.92 | +0.54 | +15.98% | 0.04 | 250 | 470 | 0.68 | -0.67 | 0.06 | -0.36 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 99.00 | 4.80 | 5.15 | 4.98 | 4.77 | +0.17 | +3.70% | 0.05 | 260 | 354 | 0.68 | -0.73 | 0.06 | -0.33 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 100.00 | 5.55 | 5.95 | 5.75 | 5.56 | +0.89 | +19.06% | 0.06 | 631 | 744 | 0.67 | -0.78 | 0.05 | -0.30 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 101.00 | 6.25 | 6.90 | 6.58 | 5.76 | -0.28 | -4.64% | 0.07 | 129 | 281 | 0.77 | -0.82 | 0.04 | -0.26 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 102.00 | 7.15 | 7.75 | 7.45 | 7.30 | +0.51 | +7.52% | 0.07 | 63 | 303 | 0.95 | -0.86 | 0.04 | -0.23 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 103.00 | 7.95 | 8.75 | 8.35 | 8.18 | +0.53 | +6.93% | 0.08 | 78 | 144 | 0.96 | -0.89 | 0.03 | -0.19 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 104.00 | 8.90 | 9.65 | 9.28 | 8.44 | +0.49 | +6.17% | 0.09 | 14 | 129 | 1.10 | -0.92 | 0.03 | -0.16 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 105.00 | 9.80 | 10.60 | 10.20 | 9.50 | -0.24 | -2.47% | 0.10 | 145 | 315 | 1.15 | -0.93 | 0.02 | -0.13 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 106.00 | 10.75 | 11.60 | 11.18 | 10.42 | +0.02 | +0.20% | 0.11 | 34 | 154 | 1.19 | -0.95 | 0.02 | -0.11 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 107.00 | 11.75 | 12.55 | 12.15 | 11.20 | +3.22 | +40.36% | 0.11 | 9 | 69 | 1.21 | -0.96 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 108.00 | 12.70 | 13.50 | 13.10 | 12.47 | +0.86 | +7.41% | 0.12 | 37 | 131 | 1.30 | -0.97 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 109.00 | 13.70 | 14.50 | 14.10 | 13.15 | +1.45 | +12.40% | 0.13 | 15 | 58 | 1.31 | -0.98 | 0.01 | -0.05 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 110.00 | 14.65 | 15.45 | 15.05 | 14.85 | +1.27 | +9.36% | 0.14 | 95 | 552 | 1.37 | -0.98 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 111.00 | 15.65 | 16.50 | 16.08 | 15.57 | +3.18 | +25.67% | 0.14 | 7 | 36 | 1.40 | -0.98 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 112.00 | 16.65 | 17.45 | 17.05 | 16.60 | +1.05 | +6.76% | 0.15 | 12 | 58 | 1.51 | -0.99 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 113.00 | 17.65 | 18.45 | 18.05 | 17.41 | +4.27 | +32.50% | 0.16 | 24 | 80 | 1.54 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 114.00 | 18.00 | 19.75 | 18.88 | 17.13 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.32 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 115.00 | 19.65 | 20.45 | 20.05 | 19.75 | +1.10 | +5.90% | 0.17 | 10 | 66 | 1.65 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 116.00 | 20.65 | 21.45 | 21.05 | 19.77 | +0.24 | +1.23% | 0.18 | 2 | 78 | 1.67 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 117.00 | 21.65 | 22.45 | 22.05 | 21.52 | +4.33 | +25.19% | 0.19 | 2 | 60 | 1.75 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 118.00 | 22.65 | 23.45 | 23.05 | 21.21 | +2.14 | +11.23% | 0.20 | 4 | 20 | 1.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 119.00 | 23.00 | 24.75 | 23.88 | 19.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 120.00 | 24.40 | 25.60 | 25.00 | 22.16 | -1.79 | -7.48% | 0.21 | 1 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 121.00 | 25.35 | 26.65 | 26.00 | 26.35 | +11.71 | +79.99% | 0.21 | 6 | 6 | 2.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 122.00 | 26.00 | 27.75 | 26.88 | 23.08 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 123.00 | 27.00 | 28.75 | 27.88 | 17.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 124.00 | 28.35 | 29.40 | 28.88 | 31.93 | +7.18 | +29.01% | 0.23 | 1 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 125.00 | 29.60 | 30.45 | 30.03 | 27.25 | +2.07 | +8.23% | 0.24 | 2 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 126.00 | 30.00 | 31.75 | 30.88 | 19.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:46 PM EST |
| 127.00 | 31.00 | 32.75 | 31.88 | 30.67 | +10.97 | +55.69% | 0.25 | 2 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 128.00 | 32.60 | 33.45 | 33.03 | 35.00 | +19.51 | +125.96% | 0.26 | 1 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 129.00 | 33.00 | 34.75 | 33.88 | 21.66 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 130.00 | 34.00 | 35.75 | 34.88 | 30.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 131.00 | 35.00 | 36.75 | 35.88 | 19.58 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 3:59:46 PM EST |
| 132.00 | 36.00 | 37.75 | 36.88 | 22.54 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 3:59:46 PM EST |
| 133.00 | 37.00 | 38.75 | 37.88 | 29.03 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 134.00 | 38.00 | 39.75 | 38.88 | 31.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 135.00 | 39.00 | 40.75 | 39.88 | 33.38 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 136.00 | 40.00 | 41.75 | 40.88 | 27.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 3:59:46 PM EST |
| 137.00 | 41.00 | 42.65 | 41.83 | 31.23 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:46 PM EST |
| 138.00 | 42.00 | 43.75 | 42.88 | 25.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 3:59:46 PM EST |
| 139.00 | 43.00 | 44.75 | 43.88 | % | 0.32 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 140.00 | 44.00 | 45.75 | 44.88 | 37.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:46 PM EST |
| 141.00 | 45.00 | 46.75 | 45.88 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 142.00 | 46.00 | 47.75 | 46.88 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 143.00 | 47.00 | 48.65 | 47.83 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 144.00 | 48.00 | 49.75 | 48.88 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 145.00 | 49.00 | 50.75 | 49.88 | % | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 146.00 | 50.00 | 51.75 | 50.88 | 50.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 147.00 | 51.00 | 52.70 | 51.85 | 51.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 148.00 | 52.00 | 53.65 | 52.83 | % | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 149.00 | 53.00 | 54.75 | 53.88 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 150.00 | 54.00 | 55.75 | 54.88 | 48.62 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 152.50 | 56.50 | 58.25 | 57.38 | % | 0.38 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 155.00 | 59.00 | 60.75 | 59.88 | % | 0.39 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 157.50 | 61.50 | 63.25 | 62.38 | % | 0.40 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 160.00 | 64.00 | 65.65 | 64.83 | % | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 162.50 | 66.50 | 68.25 | 67.38 | % | 0.41 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 165.00 | 69.00 | 70.75 | 69.88 | % | 0.42 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 167.50 | 71.50 | 73.25 | 72.38 | % | 0.43 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 170.00 | 74.00 | 75.75 | 74.88 | % | 0.44 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 175.00 | 79.00 | 80.75 | 79.88 | % | 0.46 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 180.00 | 84.00 | 85.75 | 84.88 | % | 0.47 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 185.00 | 89.00 | 90.75 | 89.88 | % | 0.49 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 190.00 | 94.00 | 95.75 | 94.88 | % | 0.50 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST | |||
| 195.00 | 99.00 | 100.75 | 99.88 | % | 0.51 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:46 PM EST |