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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.90 | 42.20 | 40.55 | 37.99 | -8.53 | -18.34% | 0.74 | 2 | 2 | 1.97 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 60.00 | 34.25 | 37.25 | 35.75 | % | 0.60 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.04 | 7/17/2026 3:59:46 PM EST | |||
| 65.00 | 29.40 | 32.40 | 30.90 | % | 0.48 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.07 | 7/17/2026 3:59:46 PM EST | |||
| 68.00 | 26.20 | 29.55 | 27.88 | % | 0.41 | 0 | 0 | 2.03 | 0.97 | 0.00 | -0.09 | 7/17/2026 3:59:46 PM EST | |||
| 69.00 | 25.25 | 28.60 | 26.93 | % | 0.39 | 0 | 0 | 2.01 | 0.96 | 0.00 | -0.10 | 7/17/2026 3:59:46 PM EST | |||
| 70.00 | 24.55 | 26.20 | 25.38 | 32.79 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.53 | 0.95 | 0.01 | -0.11 | 7/13/2026 | 7/17/2026 3:59:46 PM EST |
| 71.00 | 23.45 | 26.50 | 24.98 | % | 0.35 | 0 | 0 | 1.91 | 0.95 | 0.01 | -0.12 | 7/17/2026 3:59:46 PM EST | |||
| 72.00 | 22.95 | 25.80 | 24.38 | % | 0.34 | 0 | 0 | 1.89 | 0.94 | 0.01 | -0.14 | 7/17/2026 3:59:46 PM EST | |||
| 73.00 | 22.05 | 24.90 | 23.48 | % | 0.32 | 0 | 0 | 1.84 | 0.93 | 0.01 | -0.15 | 7/17/2026 3:59:46 PM EST | |||
| 74.00 | 21.00 | 24.00 | 22.50 | % | 0.30 | 0 | 0 | 1.82 | 0.92 | 0.01 | -0.16 | 7/17/2026 3:59:46 PM EST | |||
| 75.00 | 20.35 | 23.15 | 21.75 | 22.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.20 | 0.91 | 0.01 | -0.18 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 76.00 | 18.60 | 22.25 | 20.43 | % | 0.27 | 0 | 0 | 1.75 | 0.90 | 0.01 | -0.19 | 7/17/2026 3:59:46 PM EST | |||
| 77.00 | 18.25 | 21.25 | 19.75 | % | 0.26 | 0 | 0 | 1.60 | 0.88 | 0.01 | -0.20 | 7/17/2026 3:59:46 PM EST | |||
| 78.00 | 17.40 | 20.60 | 19.00 | % | 0.24 | 0 | 0 | 1.08 | 0.87 | 0.01 | -0.22 | 7/17/2026 3:59:46 PM EST | |||
| 79.00 | 16.55 | 19.50 | 18.03 | % | 0.23 | 0 | 0 | 1.13 | 0.86 | 0.01 | -0.23 | 7/17/2026 3:59:46 PM EST | |||
| 80.00 | 15.60 | 18.55 | 17.08 | 16.92 | -1.03 | -5.74% | 0.21 | 8 | 23 | 1.11 | 0.84 | 0.01 | -0.25 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 81.00 | 14.65 | 17.75 | 16.20 | % | 0.20 | 0 | 0 | 1.09 | 0.83 | 0.01 | -0.26 | 7/17/2026 3:59:46 PM EST | |||
| 82.00 | 13.95 | 17.40 | 15.68 | % | 0.19 | 0 | 0 | 1.17 | 0.81 | 0.01 | -0.27 | 7/17/2026 3:59:46 PM EST | |||
| 83.00 | 13.05 | 16.70 | 14.88 | % | 0.18 | 0 | 0 | 1.17 | 0.79 | 0.02 | -0.29 | 7/17/2026 3:59:46 PM EST | |||
| 84.00 | 13.25 | 15.60 | 14.43 | 22.69 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.25 | 0.77 | 0.02 | -0.30 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 85.00 | 12.60 | 14.35 | 13.48 | 14.00 | -4.63 | -24.86% | 0.16 | 1 | 3 | 1.21 | 0.75 | 0.02 | -0.31 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 86.00 | 10.95 | 13.15 | 12.05 | % | 0.14 | 0 | 0 | 1.02 | 0.74 | 0.02 | -0.32 | 7/17/2026 3:59:46 PM EST | |||
| 87.00 | 11.10 | 12.60 | 11.85 | 11.10 | -4.57 | -29.17% | 0.14 | 2 | 54 | 1.15 | 0.72 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 88.00 | 9.70 | 13.40 | 11.55 | 11.73 | -0.77 | -6.16% | 0.13 | 4 | 2 | 1.20 | 0.70 | 0.02 | -0.34 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 89.00 | 9.05 | 12.75 | 10.90 | 10.75 | -3.47 | -24.41% | 0.12 | 18 | 56 | 1.20 | 0.67 | 0.02 | -0.35 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 90.00 | 9.25 | 10.65 | 9.95 | 11.20 | +0.50 | +4.68% | 0.11 | 48 | 33 | 1.13 | 0.65 | 0.02 | -0.36 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 91.00 | 8.95 | 11.05 | 10.00 | 10.25 | -2.75 | -21.16% | 0.11 | 45 | 34 | 1.25 | 0.63 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 92.00 | 7.35 | 9.95 | 8.65 | 9.25 | -2.41 | -20.67% | 0.09 | 44 | 11 | 1.09 | 0.61 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 93.00 | 8.10 | 9.25 | 8.68 | 9.40 | -2.60 | -21.67% | 0.09 | 14 | 3 | 1.17 | 0.59 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 94.00 | 7.45 | 8.40 | 7.93 | 9.00 | % | 0.08 | 18 | 0 | 1.17 | 0.57 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 95.00 | 7.25 | 7.95 | 7.60 | 7.45 | -0.77 | -9.37% | 0.08 | 726 | 95 | 1.17 | 0.55 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 96.00 | 6.75 | 7.60 | 7.18 | 7.40 | -0.50 | -6.33% | 0.07 | 72 | 39 | 1.18 | 0.53 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 97.00 | 5.80 | 8.15 | 6.98 | 6.79 | -0.29 | -4.10% | 0.07 | 37 | 16 | 1.23 | 0.50 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 98.00 | 5.60 | 6.65 | 6.13 | 5.80 | -1.10 | -15.95% | 0.06 | 42 | 26 | 1.14 | 0.48 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 99.00 | 5.30 | 6.25 | 5.78 | 6.14 | -0.61 | -9.04% | 0.06 | 21 | 59 | 1.16 | 0.46 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 100.00 | 5.10 | 6.25 | 5.68 | 5.55 | -0.10 | -1.77% | 0.06 | 358 | 932 | 1.22 | 0.44 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 101.00 | 4.60 | 5.45 | 5.03 | 5.05 | -0.52 | -9.34% | 0.05 | 7 | 220 | 1.17 | 0.42 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 102.00 | 3.70 | 5.40 | 4.55 | 4.85 | 0.00 | 0.00% | 0.04 | 53 | 733 | 1.14 | 0.40 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 103.00 | 3.85 | 5.65 | 4.75 | 4.30 | -0.45 | -9.48% | 0.05 | 25 | 30 | 1.22 | 0.38 | 0.02 | -0.36 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 104.00 | 3.35 | 4.60 | 3.98 | 4.15 | -0.27 | -6.11% | 0.04 | 9 | 29 | 1.12 | 0.36 | 0.02 | -0.36 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 105.00 | 3.60 | 4.85 | 4.23 | 4.05 | +0.01 | +0.25% | 0.04 | 174 | 615 | 1.23 | 0.34 | 0.02 | -0.35 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 106.00 | 3.15 | 5.50 | 4.33 | 4.25 | -0.10 | -2.30% | 0.04 | 5 | 129 | 1.30 | 0.33 | 0.02 | -0.34 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 107.00 | 2.85 | 3.65 | 3.25 | 3.21 | -0.39 | -10.84% | 0.03 | 33 | 105 | 1.14 | 0.31 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 108.00 | 2.60 | 3.45 | 3.03 | 3.35 | -0.09 | -2.62% | 0.03 | 14 | 127 | 1.15 | 0.29 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 109.00 | 2.55 | 3.35 | 2.95 | 3.27 | +0.19 | +6.17% | 0.03 | 4 | 49 | 1.19 | 0.28 | 0.02 | -0.32 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 110.00 | 2.50 | 3.00 | 2.75 | 2.75 | -0.45 | -14.07% | 0.03 | 166 | 643 | 1.19 | 0.26 | 0.02 | -0.31 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 111.00 | 2.12 | 2.86 | 2.49 | 2.63 | -0.13 | -4.71% | 0.02 | 42 | 25 | 1.16 | 0.24 | 0.02 | -0.30 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 112.00 | 1.06 | 2.65 | 1.86 | 2.35 | -0.34 | -12.64% | 0.02 | 253 | 22 | 1.07 | 0.23 | 0.02 | -0.29 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 113.00 | 0.83 | 2.89 | 1.86 | 2.54 | +0.09 | +3.68% | 0.02 | 10 | 30 | 1.09 | 0.22 | 0.02 | -0.28 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 114.00 | 1.69 | 2.75 | 2.22 | 2.15 | -0.11 | -4.87% | 0.02 | 2 | 6 | 1.23 | 0.20 | 0.02 | -0.27 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 115.00 | 1.30 | 2.00 | 1.65 | 1.85 | -0.35 | -15.91% | 0.01 | 42 | 166 | 1.19 | 0.19 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 116.00 | 0.44 | 2.06 | 1.25 | 1.80 | -0.55 | -23.41% | 0.01 | 1 | 11 | 1.01 | 0.18 | 0.01 | -0.25 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 117.00 | 0.34 | 2.19 | 1.27 | 1.65 | -0.31 | -15.82% | 0.01 | 3 | 12 | 1.04 | 0.17 | 0.01 | -0.23 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 118.00 | 0.23 | 2.73 | 1.48 | 1.39 | -0.91 | -39.57% | 0.01 | 4 | 23 | 1.11 | 0.16 | 0.01 | -0.22 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 119.00 | 1.01 | 1.90 | 1.46 | 1.44 | -0.15 | -9.44% | 0.01 | 51 | 11 | 1.21 | 0.15 | 0.01 | -0.21 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 120.00 | 1.20 | 1.45 | 1.33 | 1.32 | -0.28 | -17.50% | 0.01 | 259 | 270 | 1.21 | 0.14 | 0.01 | -0.20 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 121.00 | 1.00 | 2.48 | 1.74 | 1.52 | -0.08 | -5.00% | 0.01 | 70 | 79 | 1.29 | 0.13 | 0.01 | -0.19 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 122.00 | 0.00 | 2.98 | 1.49 | 1.06 | % | 0.01 | 4 | 0 | 1.66 | 0.12 | 0.01 | -0.19 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 123.00 | 0.44 | 2.85 | 1.65 | % | 0.01 | 0 | 0 | 1.32 | 0.11 | 0.01 | -0.18 | 7/17/2026 3:59:46 PM EST | |||
| 124.00 | 0.20 | 1.00 | 0.60 | 1.05 | -0.08 | -7.08% | 0.00 | 12 | 30 | 1.07 | 0.10 | 0.01 | -0.17 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 125.00 | 0.61 | 1.10 | 0.86 | 0.89 | -0.19 | -17.60% | 0.01 | 25 | 204 | 1.20 | 0.09 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 126.00 | 0.34 | 2.68 | 1.51 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.09 | 0.01 | -0.15 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 127.00 | 0.00 | 2.00 | 1.00 | 0.66 | % | 0.01 | 1 | 0 | 1.58 | 0.08 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 128.00 | 0.30 | 1.40 | 0.85 | 0.77 | % | 0.01 | 1 | 0 | 1.23 | 0.07 | 0.01 | -0.13 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 129.00 | 0.00 | 1.43 | 0.72 | 1.28 | +0.24 | +23.08% | 0.01 | 1 | 5 | 1.47 | 0.07 | 0.01 | -0.13 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 130.00 | 0.60 | 0.84 | 0.72 | 0.64 | -0.15 | -18.99% | 0.01 | 52 | 173 | 1.27 | 0.06 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 131.00 | 0.01 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 1.08 | 0.06 | 0.01 | -0.11 | 7/17/2026 3:59:46 PM EST | |||
| 135.00 | 0.04 | 0.66 | 0.35 | 0.46 | -0.07 | -13.21% | 0.00 | 40 | 504 | 1.11 | 0.04 | 0.00 | -0.08 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 138.00 | 0.00 | 1.93 | 0.97 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.81 | 0.03 | 0.00 | -0.07 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.36 | -0.04 | -10.00% | 0.00 | 33 | 85 | 1.32 | 0.03 | 0.00 | -0.06 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 141.00 | 0.04 | 2.29 | 1.17 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.03 | 0.00 | -0.06 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 143.00 | 0.00 | 2.37 | 1.19 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.02 | 0.00 | -0.05 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 2.34 | 1.17 | 0.30 | +0.02 | +7.15% | 0.01 | 1 | 13 | 2.13 | 0.02 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 146.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 2.15 | 0.02 | 0.00 | -0.04 | 7/17/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.14 | 0.01 | 0.00 | -0.03 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 2.23 | 1.12 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 9 | 2.40 | 0.00 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.39 | 0.20 | 0.10 | +0.03 | +42.86% | 0.00 | 13,012 | 16 | 1.93 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | -0.01 | 0.00 | -0.04 | 7/14/2026 | 7/17/2026 3:59:46 PM EST |
| 65.00 | 0.02 | 1.99 | 1.01 | 0.28 | -0.54 | -65.86% | 0.02 | 1 | 1 | 1.53 | -0.02 | 0.00 | -0.07 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 68.00 | 0.14 | 2.32 | 1.23 | 0.82 | % | 0.02 | 2 | 0 | 1.56 | -0.03 | 0.00 | -0.09 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 69.00 | 0.00 | 1.15 | 0.58 | 0.90 | % | 0.01 | 3 | 0 | 1.60 | -0.04 | 0.00 | -0.10 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 70.00 | 0.50 | 0.66 | 0.58 | 0.52 | +0.08 | +18.19% | 0.01 | 19 | 25 | 1.29 | -0.05 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 71.00 | 0.19 | 1.58 | 0.89 | 1.03 | % | 0.01 | 1 | 0 | 1.32 | -0.05 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 72.00 | 0.00 | 1.16 | 0.58 | 1.13 | % | 0.01 | 2 | 0 | 1.45 | -0.06 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 73.00 | 0.18 | 1.78 | 0.98 | 1.14 | % | 0.01 | 1 | 0 | 1.25 | -0.07 | 0.01 | -0.15 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 74.00 | 0.05 | 1.62 | 0.84 | % | 0.01 | 0 | 0 | 1.10 | -0.08 | 0.01 | -0.16 | 7/17/2026 3:59:46 PM EST | |||
| 75.00 | 0.38 | 1.84 | 1.11 | 0.96 | -0.03 | -3.03% | 0.01 | 62 | 67 | 1.23 | -0.09 | 0.01 | -0.18 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 76.00 | 0.48 | 2.36 | 1.42 | % | 0.02 | 0 | 0 | 1.28 | -0.10 | 0.01 | -0.19 | 7/17/2026 3:59:46 PM EST | |||
| 77.00 | 0.66 | 3.25 | 1.96 | % | 0.03 | 0 | 0 | 1.40 | -0.12 | 0.01 | -0.20 | 7/17/2026 3:59:46 PM EST | |||
| 78.00 | 0.99 | 2.27 | 1.63 | 1.43 | % | 0.02 | 26 | 0 | 1.26 | -0.13 | 0.01 | -0.22 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 79.00 | 0.56 | 2.74 | 1.65 | 1.57 | % | 0.02 | 74 | 0 | 1.18 | -0.14 | 0.01 | -0.23 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 80.00 | 1.65 | 2.00 | 1.83 | 1.82 | +0.02 | +1.12% | 0.02 | 178 | 760 | 1.21 | -0.16 | 0.01 | -0.25 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 81.00 | 1.09 | 2.57 | 1.83 | 2.10 | % | 0.02 | 62 | 0 | 1.11 | -0.17 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 82.00 | 2.07 | 3.00 | 2.54 | 2.25 | +0.42 | +22.96% | 0.03 | 55 | 61 | 1.26 | -0.19 | 0.01 | -0.27 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 83.00 | 1.83 | 3.90 | 2.87 | 2.43 | % | 0.03 | 15 | 0 | 1.27 | -0.21 | 0.02 | -0.29 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 84.00 | 1.53 | 4.15 | 2.84 | 2.55 | +0.39 | +18.06% | 0.03 | 7 | 17 | 1.19 | -0.23 | 0.02 | -0.30 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 85.00 | 2.85 | 3.55 | 3.20 | 2.80 | +0.08 | +2.95% | 0.04 | 228 | 119 | 1.19 | -0.25 | 0.02 | -0.31 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 86.00 | 2.61 | 4.65 | 3.63 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.23 | -0.26 | 0.02 | -0.32 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 87.00 | 2.75 | 4.00 | 3.38 | 3.70 | +0.73 | +24.58% | 0.04 | 12 | 37 | 1.12 | -0.28 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 88.00 | 2.82 | 4.50 | 3.66 | 4.51 | +1.21 | +36.67% | 0.04 | 9 | 10 | 1.09 | -0.30 | 0.02 | -0.34 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 89.00 | 3.55 | 5.75 | 4.65 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.19 | -0.33 | 0.02 | -0.35 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 90.00 | 4.60 | 5.55 | 5.08 | 5.10 | +0.75 | +17.25% | 0.06 | 579 | 436 | 1.23 | -0.35 | 0.02 | -0.36 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 91.00 | 4.55 | 5.80 | 5.18 | 5.20 | +1.36 | +35.42% | 0.06 | 47 | 2 | 1.14 | -0.37 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 92.00 | 4.85 | 6.60 | 5.73 | 5.60 | +0.16 | +2.95% | 0.06 | 10 | 5 | 1.16 | -0.39 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 93.00 | 5.25 | 7.40 | 6.33 | 5.90 | -0.17 | -2.81% | 0.07 | 63 | 15 | 1.20 | -0.41 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 94.00 | 5.70 | 7.45 | 6.58 | 6.79 | +1.37 | +25.28% | 0.07 | 218 | 12 | 1.21 | -0.43 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 95.00 | 6.90 | 7.90 | 7.40 | 7.14 | +0.86 | +13.70% | 0.08 | 288 | 108 | 1.21 | -0.45 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 96.00 | 6.40 | 8.40 | 7.40 | 7.40 | 0.00 | 0.00% | 0.08 | 43 | 22 | 1.09 | -0.47 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 97.00 | 8.30 | 9.20 | 8.75 | 8.43 | +0.55 | +6.98% | 0.09 | 43 | 1 | 1.21 | -0.50 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 98.00 | 8.30 | 10.40 | 9.35 | 8.00 | -0.50 | -5.89% | 0.10 | 5 | 11 | 1.16 | -0.52 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 99.00 | 7.55 | 10.15 | 8.85 | 9.05 | +2.50 | +38.17% | 0.09 | 3 | 15 | 1.03 | -0.54 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 100.00 | 9.65 | 11.00 | 10.33 | 9.97 | +0.11 | +1.12% | 0.10 | 86 | 696 | 1.15 | -0.56 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 101.00 | 10.00 | 11.95 | 10.98 | 11.10 | +2.10 | +23.34% | 0.11 | 2 | 3 | 1.21 | -0.58 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 102.00 | 10.45 | 12.20 | 11.33 | 11.03 | +2.06 | +22.97% | 0.11 | 6 | 12 | 1.17 | -0.60 | 0.02 | -0.37 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 103.00 | 10.15 | 13.60 | 11.88 | 11.93 | +4.25 | +55.34% | 0.12 | 5 | 2 | 1.13 | -0.62 | 0.02 | -0.36 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 104.00 | 11.45 | 13.60 | 12.53 | % | 0.12 | 0 | 0 | 1.11 | -0.64 | 0.02 | -0.36 | 7/17/2026 3:59:46 PM EST | |||
| 105.00 | 12.70 | 14.45 | 13.58 | 11.95 | -1.00 | -7.73% | 0.13 | 8 | 140 | 1.16 | -0.66 | 0.02 | -0.35 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 106.00 | 12.90 | 15.75 | 14.33 | 14.29 | +0.69 | +5.08% | 0.14 | 5 | 6 | 1.13 | -0.67 | 0.02 | -0.34 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 107.00 | 13.40 | 16.25 | 14.83 | 15.12 | +4.92 | +48.24% | 0.14 | 6 | 43 | 1.14 | -0.69 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 108.00 | 15.00 | 17.80 | 16.40 | 14.06 | -0.35 | -2.43% | 0.15 | 14 | 6 | 1.21 | -0.71 | 0.02 | -0.33 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 109.00 | 15.65 | 17.60 | 16.63 | 15.80 | +1.42 | +9.88% | 0.15 | 2 | 4 | 1.23 | -0.72 | 0.02 | -0.32 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 110.00 | 15.60 | 17.90 | 16.75 | 17.23 | +2.84 | +19.74% | 0.15 | 3 | 16 | 1.03 | -0.74 | 0.02 | -0.31 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 111.00 | 16.35 | 20.25 | 18.30 | 13.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.12 | -0.76 | 0.02 | -0.30 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 112.00 | 17.15 | 20.95 | 19.05 | 15.27 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | -0.77 | 0.02 | -0.29 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 113.00 | 18.00 | 21.80 | 19.90 | 11.95 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.09 | -0.78 | 0.02 | -0.28 | 7/14/2026 | 7/17/2026 3:59:46 PM EST |
| 114.00 | 18.85 | 22.45 | 20.65 | 22.01 | +10.06 | +84.19% | 0.18 | 1 | 53 | 1.56 | -0.80 | 0.02 | -0.27 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 115.00 | 19.70 | 23.25 | 21.48 | 20.59 | +0.29 | +1.43% | 0.19 | 30 | 25 | 1.56 | -0.81 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 3:59:46 PM EST |
| 116.00 | 20.60 | 24.40 | 22.50 | 19.21 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.37 | -0.82 | 0.01 | -0.25 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 117.00 | 21.50 | 25.05 | 23.28 | % | 0.20 | 0 | 0 | 1.60 | -0.83 | 0.01 | -0.23 | 7/17/2026 3:59:46 PM EST | |||
| 118.00 | 22.35 | 25.30 | 23.83 | % | 0.20 | 0 | 0 | 1.42 | -0.84 | 0.01 | -0.22 | 7/17/2026 3:59:46 PM EST | |||
| 119.00 | 23.25 | 27.00 | 25.13 | 24.78 | % | 0.21 | 5 | 0 | 1.66 | -0.85 | 0.01 | -0.21 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 120.00 | 24.15 | 27.90 | 26.03 | 23.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.67 | -0.86 | 0.01 | -0.20 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 121.00 | 25.10 | 28.65 | 26.88 | 26.74 | % | 0.22 | 7 | 0 | 1.64 | -0.87 | 0.01 | -0.19 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 122.00 | 26.00 | 29.00 | 27.50 | % | 0.23 | 0 | 0 | 1.50 | -0.88 | 0.01 | -0.19 | 7/17/2026 3:59:46 PM EST | |||
| 123.00 | 26.90 | 30.55 | 28.73 | 28.66 | % | 0.23 | 1 | 0 | 1.67 | -0.89 | 0.01 | -0.18 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 124.00 | 27.85 | 31.30 | 29.58 | 30.35 | % | 0.24 | 2 | 0 | 1.67 | -0.90 | 0.01 | -0.17 | 7/17/2026 | 7/17/2026 3:59:46 PM EST | |
| 125.00 | 28.80 | 32.25 | 30.53 | 27.40 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.69 | -0.91 | 0.01 | -0.16 | 7/16/2026 | 7/17/2026 3:59:46 PM EST |
| 126.00 | 29.70 | 33.10 | 31.40 | 24.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.64 | -0.91 | 0.01 | -0.15 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 127.00 | 31.10 | 34.10 | 32.60 | % | 0.26 | 0 | 0 | 1.57 | -0.92 | 0.01 | -0.14 | 7/17/2026 3:59:46 PM EST | |||
| 128.00 | 31.60 | 35.00 | 33.30 | % | 0.26 | 0 | 0 | 1.72 | -0.93 | 0.01 | -0.13 | 7/17/2026 3:59:46 PM EST | |||
| 129.00 | 32.55 | 35.55 | 34.05 | 26.57 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.58 | -0.93 | 0.01 | -0.13 | 7/14/2026 | 7/17/2026 3:59:46 PM EST |
| 130.00 | 33.70 | 36.85 | 35.28 | 28.43 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.77 | -0.94 | 0.01 | -0.12 | 7/15/2026 | 7/17/2026 3:59:46 PM EST |
| 131.00 | 34.50 | 37.80 | 36.15 | % | 0.28 | 0 | 0 | 1.76 | -0.94 | 0.01 | -0.11 | 7/17/2026 3:59:46 PM EST | |||
| 135.00 | 38.35 | 41.75 | 40.05 | 29.51 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.62 | -0.96 | 0.00 | -0.08 | 7/14/2026 | 7/17/2026 3:59:46 PM EST |
| 138.00 | 41.30 | 44.60 | 42.95 | % | 0.31 | 0 | 0 | 1.80 | -0.97 | 0.00 | -0.07 | 7/17/2026 3:59:46 PM EST | |||
| 140.00 | 43.60 | 46.65 | 45.13 | 37.02 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.92 | -0.97 | 0.00 | -0.06 | 7/13/2026 | 7/17/2026 3:59:46 PM EST |
| 141.00 | 44.20 | 47.70 | 45.95 | % | 0.33 | 0 | 0 | 1.87 | -0.97 | 0.00 | -0.06 | 7/17/2026 3:59:46 PM EST | |||
| 143.00 | 46.20 | 49.55 | 47.88 | % | 0.33 | 0 | 0 | 1.89 | -0.98 | 0.00 | -0.05 | 7/17/2026 3:59:46 PM EST | |||
| 145.00 | 48.15 | 51.60 | 49.88 | % | 0.34 | 0 | 0 | 1.93 | -0.98 | 0.00 | -0.04 | 7/17/2026 3:59:46 PM EST | |||
| 146.00 | 49.15 | 52.50 | 50.83 | % | 0.35 | 0 | 0 | 1.94 | -0.98 | 0.00 | -0.04 | 7/17/2026 3:59:46 PM EST | |||
| 150.00 | 53.10 | 56.50 | 54.80 | % | 0.37 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.03 | 7/17/2026 3:59:46 PM EST | |||
| 155.00 | 58.05 | 61.50 | 59.78 | % | 0.39 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.02 | 7/17/2026 3:59:46 PM EST | |||
| 160.00 | 63.05 | 66.45 | 64.75 | % | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.01 | 7/17/2026 3:59:46 PM EST |