Options Chain for INTEL CORP COM (INTC) - $95.04 as of 7/20/2026 11:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.40 | 44.20 | 42.30 | 35.29 | 0.00 | 0.00% | 0.77 | 0 | 21 | 3.06 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 60.00 | 35.55 | 39.25 | 37.40 | % | 0.62 | 0 | 0 | 2.70 | 0.99 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 65.00 | 30.70 | 34.35 | 32.53 | % | 0.50 | 0 | 0 | 2.40 | 0.98 | 0.00 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 66.00 | 29.80 | 33.40 | 31.60 | % | 0.48 | 0 | 0 | 2.17 | 0.98 | 0.00 | -0.08 | 7/20/2026 3:59:59 PM EST | |||
| 67.00 | 28.85 | 32.45 | 30.65 | 32.43 | % | 0.46 | 1 | 0 | 2.30 | 0.97 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 68.00 | 27.85 | 31.50 | 29.68 | 31.63 | % | 0.44 | 6 | 0 | 2.25 | 0.96 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 69.00 | 26.95 | 30.55 | 28.75 | 30.61 | % | 0.42 | 6 | 0 | 2.20 | 0.96 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 70.00 | 25.90 | 29.60 | 27.75 | 37.97 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.15 | 0.95 | 0.01 | -0.14 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 71.00 | 25.05 | 28.65 | 26.85 | % | 0.38 | 0 | 0 | 2.10 | 0.94 | 0.01 | -0.15 | 7/20/2026 3:59:59 PM EST | |||
| 72.00 | 24.05 | 27.75 | 25.90 | 27.00 | % | 0.36 | 2 | 0 | 2.06 | 0.94 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 73.00 | 23.20 | 26.85 | 25.03 | % | 0.34 | 0 | 0 | 2.02 | 0.93 | 0.01 | -0.17 | 7/20/2026 3:59:59 PM EST | |||
| 74.00 | 22.30 | 25.95 | 24.13 | % | 0.33 | 0 | 0 | 1.98 | 0.92 | 0.01 | -0.18 | 7/20/2026 3:59:59 PM EST | |||
| 75.00 | 21.35 | 25.10 | 23.23 | % | 0.31 | 0 | 0 | 1.95 | 0.91 | 0.01 | -0.20 | 7/20/2026 3:59:59 PM EST | |||
| 76.00 | 20.50 | 24.20 | 22.35 | 16.56 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.92 | 0.90 | 0.01 | -0.21 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 77.00 | 19.60 | 23.35 | 21.48 | % | 0.28 | 0 | 0 | 1.89 | 0.89 | 0.01 | -0.23 | 7/20/2026 3:59:59 PM EST | |||
| 78.00 | 19.00 | 22.55 | 20.78 | % | 0.27 | 0 | 0 | 1.86 | 0.88 | 0.01 | -0.24 | 7/20/2026 3:59:59 PM EST | |||
| 79.00 | 17.90 | 21.65 | 19.78 | % | 0.25 | 0 | 0 | 1.83 | 0.87 | 0.01 | -0.25 | 7/20/2026 3:59:59 PM EST | |||
| 80.00 | 17.00 | 20.85 | 18.93 | 17.75 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.81 | 0.86 | 0.01 | -0.27 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 81.00 | 16.50 | 20.05 | 18.28 | % | 0.23 | 0 | 0 | 1.27 | 0.84 | 0.01 | -0.28 | 7/20/2026 3:59:59 PM EST | |||
| 82.00 | 15.80 | 19.25 | 17.53 | % | 0.21 | 0 | 0 | 1.31 | 0.83 | 0.01 | -0.29 | 7/20/2026 3:59:59 PM EST | |||
| 83.00 | 14.80 | 18.50 | 16.65 | % | 0.20 | 0 | 0 | 1.28 | 0.81 | 0.01 | -0.31 | 7/20/2026 3:59:59 PM EST | |||
| 84.00 | 14.80 | 16.70 | 15.75 | % | 0.19 | 0 | 0 | 1.29 | 0.80 | 0.01 | -0.32 | 7/20/2026 3:59:59 PM EST | |||
| 85.00 | 14.05 | 15.95 | 15.00 | 15.45 | +2.89 | +23.01% | 0.18 | 6 | 4 | 1.28 | 0.78 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 86.00 | 13.35 | 15.25 | 14.30 | 16.08 | % | 0.17 | 6 | 0 | 1.28 | 0.76 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 87.00 | 12.65 | 14.55 | 13.60 | 14.60 | +1.21 | +9.04% | 0.16 | 7 | 1 | 1.28 | 0.75 | 0.02 | -0.36 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 88.00 | 12.15 | 13.45 | 12.80 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 71 | 1.22 | 0.73 | 0.02 | -0.37 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 89.00 | 11.30 | 13.20 | 12.25 | % | 0.14 | 0 | 0 | 1.27 | 0.71 | 0.02 | -0.38 | 7/20/2026 3:59:59 PM EST | |||
| 90.00 | 10.65 | 12.55 | 11.60 | 12.03 | +1.37 | +12.86% | 0.13 | 17 | 227 | 1.27 | 0.69 | 0.02 | -0.39 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 91.00 | 10.10 | 11.25 | 10.68 | 11.15 | +0.05 | +0.45% | 0.12 | 1 | 3 | 1.21 | 0.67 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 92.00 | 9.75 | 10.75 | 10.25 | 12.34 | % | 0.11 | 1 | 0 | 1.24 | 0.65 | 0.02 | -0.41 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 93.00 | 8.90 | 10.75 | 9.83 | 11.50 | +2.50 | +27.78% | 0.11 | 3 | 62 | 1.26 | 0.63 | 0.02 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 94.00 | 8.40 | 9.50 | 8.95 | 9.75 | +0.60 | +6.56% | 0.10 | 1 | 7 | 1.21 | 0.61 | 0.02 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 95.00 | 8.20 | 9.00 | 8.60 | 8.75 | +0.20 | +2.34% | 0.09 | 35 | 23 | 1.24 | 0.59 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 96.00 | 7.35 | 9.15 | 8.25 | 8.87 | +0.97 | +12.28% | 0.09 | 44 | 107 | 1.26 | 0.57 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 97.00 | 6.85 | 8.05 | 7.45 | 7.66 | -0.28 | -3.53% | 0.08 | 57 | 34 | 1.20 | 0.54 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 98.00 | 6.40 | 8.20 | 7.30 | 7.60 | +0.13 | +1.74% | 0.07 | 220 | 40 | 1.26 | 0.52 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 99.00 | 6.10 | 7.75 | 6.93 | 7.25 | +0.30 | +4.32% | 0.07 | 44 | 24 | 1.27 | 0.50 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 100.00 | 6.10 | 6.70 | 6.40 | 6.75 | 0.00 | 0.00% | 0.06 | 820 | 861 | 1.25 | 0.48 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 101.00 | 5.45 | 6.90 | 6.18 | 6.72 | +1.09 | +19.37% | 0.06 | 3 | 11 | 1.28 | 0.46 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 102.00 | 4.75 | 6.50 | 5.63 | 6.15 | +0.60 | +10.82% | 0.06 | 18 | 208 | 1.25 | 0.44 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 103.00 | 4.40 | 5.55 | 4.98 | 5.90 | +0.34 | +6.12% | 0.05 | 142 | 17 | 1.20 | 0.42 | 0.02 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 104.00 | 4.05 | 5.80 | 4.93 | 5.05 | +0.20 | +4.13% | 0.05 | 214 | 19 | 1.25 | 0.40 | 0.02 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 105.00 | 3.70 | 5.50 | 4.60 | 5.05 | +0.45 | +9.79% | 0.04 | 84 | 59 | 1.24 | 0.38 | 0.02 | -0.41 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 106.00 | 3.45 | 4.60 | 4.03 | 4.90 | +0.50 | +11.37% | 0.04 | 26 | 12 | 1.20 | 0.36 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 107.00 | 3.15 | 4.85 | 4.00 | 4.70 | +0.82 | +21.14% | 0.04 | 6 | 9 | 1.24 | 0.35 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 108.00 | 2.90 | 4.60 | 3.75 | 4.45 | +0.95 | +27.15% | 0.03 | 3 | 6 | 1.25 | 0.33 | 0.02 | -0.39 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 109.00 | 2.66 | 3.85 | 3.26 | 3.95 | +0.95 | +31.67% | 0.03 | 13 | 12 | 1.20 | 0.31 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 110.00 | 3.15 | 4.10 | 3.63 | 3.15 | -0.50 | -13.70% | 0.03 | 99 | 173 | 1.32 | 0.29 | 0.02 | -0.37 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 111.00 | 2.45 | 3.85 | 3.15 | 3.25 | +0.10 | +3.18% | 0.03 | 2 | 16 | 1.27 | 0.28 | 0.02 | -0.36 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 112.00 | 2.03 | 3.60 | 2.82 | 3.10 | +0.60 | +24.00% | 0.03 | 9 | 4 | 1.24 | 0.26 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 113.00 | 2.20 | 3.10 | 2.65 | 2.81 | -0.89 | -24.06% | 0.02 | 6 | 5 | 1.23 | 0.25 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 114.00 | 1.75 | 2.72 | 2.24 | 2.90 | +0.51 | +21.34% | 0.02 | 1 | 6 | 1.20 | 0.23 | 0.02 | -0.32 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 115.00 | 1.47 | 2.89 | 2.18 | 2.62 | +0.31 | +13.42% | 0.02 | 28 | 183 | 1.23 | 0.22 | 0.02 | -0.31 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 116.00 | 1.50 | 2.86 | 2.18 | 2.46 | +0.12 | +5.13% | 0.02 | 12 | 2 | 1.26 | 0.21 | 0.02 | -0.30 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 117.00 | 1.35 | 2.30 | 1.83 | 2.30 | +0.40 | +21.06% | 0.02 | 196 | 3 | 1.22 | 0.19 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 118.00 | 1.49 | 2.06 | 1.78 | 2.36 | +0.25 | +11.85% | 0.02 | 5 | 5 | 1.24 | 0.18 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 119.00 | 1.00 | 1.94 | 1.47 | 2.04 | -0.76 | -27.15% | 0.01 | 5 | 1 | 1.19 | 0.17 | 0.01 | -0.27 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 120.00 | 0.81 | 1.87 | 1.34 | 1.69 | +0.04 | +2.43% | 0.01 | 46 | 1,495 | 1.19 | 0.16 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 121.00 | 1.09 | 2.15 | 1.62 | 1.75 | +0.13 | +8.03% | 0.01 | 429 | 243 | 1.30 | 0.15 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 122.00 | 0.69 | 2.04 | 1.37 | % | 0.01 | 0 | 0 | 1.25 | 0.14 | 0.01 | -0.23 | 7/20/2026 3:59:59 PM EST | |||
| 123.00 | 0.83 | 1.93 | 1.38 | 1.31 | % | 0.01 | 6 | 0 | 1.29 | 0.13 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 124.00 | 0.85 | 1.66 | 1.26 | 1.26 | +0.12 | +10.53% | 0.01 | 1 | 3 | 1.29 | 0.12 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 125.00 | 0.64 | 1.35 | 1.00 | 1.17 | -0.05 | -4.10% | 0.01 | 28 | 130 | 1.23 | 0.12 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 126.00 | 0.66 | 1.54 | 1.10 | 1.38 | +0.08 | +6.16% | 0.01 | 5 | 5 | 1.29 | 0.11 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 127.00 | 0.50 | 1.52 | 1.01 | 0.95 | +0.03 | +3.27% | 0.01 | 3 | 13 | 1.28 | 0.10 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 128.00 | 0.58 | 1.48 | 1.03 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.09 | 0.01 | -0.18 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 129.00 | 0.47 | 1.34 | 0.91 | 1.07 | +0.37 | +52.86% | 0.01 | 3 | 8 | 1.30 | 0.09 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 130.00 | 0.44 | 0.94 | 0.69 | 0.90 | +0.08 | +9.76% | 0.01 | 8 | 68 | 1.25 | 0.08 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 131.00 | 0.49 | 1.28 | 0.89 | 1.10 | +0.09 | +8.92% | 0.01 | 1 | 1 | 1.34 | 0.08 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 135.00 | 0.26 | 0.58 | 0.42 | 0.61 | -0.06 | -8.96% | 0.00 | 6 | 127 | 1.23 | 0.06 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 140.00 | 0.25 | 0.56 | 0.41 | 0.48 | -0.02 | -4.00% | 0.00 | 7 | 6 | 1.33 | 0.04 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.74 | 0.37 | 0.45 | -0.13 | -22.42% | 0.00 | 1 | 56 | 1.62 | 0.03 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.38 | 0.69 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.98 | 0.02 | 0.00 | -0.04 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 2.36 | 0.01 | 0.00 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 2.46 | 0.01 | 0.00 | -0.02 | 7/20/2026 3:59:59 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.13 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.77 | -0.01 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.09 | 1.05 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.36 | -0.02 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 2.36 | 1.18 | % | 0.02 | 0 | 0 | 2.40 | -0.02 | 0.00 | -0.08 | 7/20/2026 3:59:59 PM EST | |||
| 67.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 2.16 | -0.03 | 0.00 | -0.09 | 7/20/2026 3:59:59 PM EST | |||
| 68.00 | 0.07 | 0.46 | 0.27 | 0.32 | % | 0.00 | 2 | 0 | 1.25 | -0.04 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 69.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 2.23 | -0.04 | 0.00 | -0.11 | 7/20/2026 3:59:59 PM EST | |||
| 70.00 | 0.32 | 0.60 | 0.46 | 0.54 | -0.08 | -12.91% | 0.01 | 147 | 68 | 1.35 | -0.05 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 71.00 | 0.15 | 1.18 | 0.67 | % | 0.01 | 0 | 0 | 1.36 | -0.06 | 0.01 | -0.15 | 7/20/2026 3:59:59 PM EST | |||
| 72.00 | 0.32 | 1.11 | 0.72 | 0.65 | -0.20 | -23.53% | 0.01 | 14 | 2 | 1.37 | -0.06 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 73.00 | 0.34 | 1.37 | 0.86 | % | 0.01 | 0 | 0 | 1.38 | -0.07 | 0.01 | -0.17 | 7/20/2026 3:59:59 PM EST | |||
| 74.00 | 0.38 | 1.49 | 0.94 | % | 0.01 | 0 | 0 | 1.36 | -0.08 | 0.01 | -0.18 | 7/20/2026 3:59:59 PM EST | |||
| 75.00 | 0.48 | 1.61 | 1.05 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.36 | -0.09 | 0.01 | -0.20 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 76.00 | 0.52 | 1.69 | 1.11 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.33 | -0.10 | 0.01 | -0.21 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 77.00 | 0.59 | 1.54 | 1.07 | 1.06 | -0.65 | -38.02% | 0.01 | 3 | 21 | 1.27 | -0.11 | 0.01 | -0.23 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 78.00 | 0.97 | 1.53 | 1.25 | 1.16 | -0.59 | -33.72% | 0.02 | 1 | 1 | 1.29 | -0.12 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 79.00 | 1.02 | 2.24 | 1.63 | % | 0.02 | 0 | 0 | 1.35 | -0.13 | 0.01 | -0.25 | 7/20/2026 3:59:59 PM EST | |||
| 80.00 | 0.99 | 2.33 | 1.66 | 1.40 | -0.90 | -39.13% | 0.02 | 6 | 63 | 1.30 | -0.14 | 0.01 | -0.27 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 81.00 | 1.17 | 2.64 | 1.91 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.31 | -0.16 | 0.01 | -0.28 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 82.00 | 1.37 | 2.49 | 1.93 | 1.68 | % | 0.02 | 2 | 0 | 1.24 | -0.17 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 83.00 | 1.58 | 2.75 | 2.17 | 1.96 | % | 0.03 | 2 | 0 | 1.26 | -0.19 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 84.00 | 1.84 | 2.92 | 2.38 | 2.44 | % | 0.03 | 82 | 0 | 1.25 | -0.20 | 0.01 | -0.32 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 85.00 | 2.06 | 3.20 | 2.63 | 2.85 | -0.65 | -18.58% | 0.03 | 208 | 39 | 1.23 | -0.22 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 86.00 | 2.45 | 3.65 | 3.05 | 3.00 | -0.15 | -4.77% | 0.04 | 1 | 2 | 1.25 | -0.24 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 87.00 | 2.61 | 4.25 | 3.43 | 5.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.29 | -0.25 | 0.02 | -0.36 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 88.00 | 2.92 | 4.55 | 3.74 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.29 | -0.27 | 0.02 | -0.37 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 89.00 | 3.40 | 4.55 | 3.98 | 3.65 | -1.04 | -22.18% | 0.04 | 2 | 4 | 1.25 | -0.29 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 90.00 | 3.60 | 4.95 | 4.28 | 4.13 | -1.32 | -24.22% | 0.05 | 217 | 110 | 1.25 | -0.31 | 0.02 | -0.39 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 91.00 | 3.95 | 5.65 | 4.80 | 4.20 | -1.17 | -21.79% | 0.05 | 1 | 17 | 1.28 | -0.33 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 92.00 | 4.35 | 5.55 | 4.95 | 4.53 | -1.36 | -23.09% | 0.05 | 2 | 3 | 1.22 | -0.35 | 0.02 | -0.41 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 93.00 | 4.75 | 6.20 | 5.48 | 5.10 | -1.02 | -16.67% | 0.06 | 2 | 9 | 1.22 | -0.37 | 0.02 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 94.00 | 5.50 | 7.00 | 6.25 | 5.35 | -1.16 | -17.82% | 0.07 | 4 | 48 | 1.32 | -0.39 | 0.02 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 95.00 | 6.30 | 6.80 | 6.55 | 6.50 | -1.10 | -14.48% | 0.07 | 52 | 229 | 1.27 | -0.41 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 96.00 | 6.10 | 7.45 | 6.78 | 6.35 | -1.65 | -20.63% | 0.07 | 235 | 20 | 1.22 | -0.43 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 97.00 | 6.60 | 8.10 | 7.35 | 6.97 | -1.28 | -15.52% | 0.08 | 304 | 33 | 1.23 | -0.46 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 98.00 | 7.15 | 8.45 | 7.80 | 8.00 | -0.47 | -5.55% | 0.08 | 905 | 5 | 1.21 | -0.48 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 99.00 | 7.70 | 9.15 | 8.43 | 8.49 | -1.17 | -12.12% | 0.09 | 236 | 113 | 1.23 | -0.50 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 100.00 | 8.70 | 10.15 | 9.43 | 8.94 | -0.82 | -8.41% | 0.09 | 19 | 59 | 1.29 | -0.52 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 101.00 | 8.90 | 10.20 | 9.55 | 9.13 | -0.07 | -0.77% | 0.09 | 1 | 6 | 1.21 | -0.54 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 102.00 | 9.50 | 11.40 | 10.45 | 9.70 | -2.75 | -22.09% | 0.10 | 125 | 20 | 1.26 | -0.56 | 0.02 | -0.43 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 103.00 | 10.15 | 11.90 | 11.03 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.25 | -0.58 | 0.02 | -0.42 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 104.00 | 10.80 | 12.05 | 11.43 | 10.87 | +3.07 | +39.36% | 0.11 | 258 | 20 | 1.20 | -0.60 | 0.02 | -0.42 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 105.00 | 11.45 | 13.40 | 12.43 | 11.47 | -1.43 | -11.09% | 0.12 | 956 | 9 | 1.26 | -0.62 | 0.02 | -0.41 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 106.00 | 12.15 | 14.10 | 13.13 | 12.03 | -2.50 | -17.21% | 0.12 | 200 | 6 | 1.26 | -0.64 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 107.00 | 13.00 | 14.35 | 13.68 | 13.40 | -1.88 | -12.31% | 0.13 | 10 | 1 | 1.21 | -0.65 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 108.00 | 13.60 | 15.00 | 14.30 | 12.16 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.21 | -0.67 | 0.02 | -0.39 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 109.00 | 14.30 | 16.30 | 15.30 | 14.77 | % | 0.14 | 11 | 0 | 1.25 | -0.69 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 110.00 | 15.30 | 17.05 | 16.18 | 15.14 | -2.74 | -15.33% | 0.15 | 1 | 9 | 1.28 | -0.71 | 0.02 | -0.37 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 111.00 | 16.05 | 17.40 | 16.73 | % | 0.15 | 0 | 0 | 1.22 | -0.72 | 0.02 | -0.36 | 7/20/2026 3:59:59 PM EST | |||
| 112.00 | 16.60 | 18.65 | 17.63 | 16.58 | % | 0.16 | 4 | 0 | 1.25 | -0.74 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 113.00 | 17.40 | 19.45 | 18.43 | 17.08 | +0.44 | +2.65% | 0.16 | 2 | 1 | 1.25 | -0.75 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 114.00 | 18.20 | 20.25 | 19.23 | % | 0.17 | 0 | 0 | 1.24 | -0.77 | 0.02 | -0.32 | 7/20/2026 3:59:59 PM EST | |||
| 115.00 | 19.05 | 21.05 | 20.05 | 19.30 | -2.39 | -11.02% | 0.17 | 1 | 1 | 1.24 | -0.78 | 0.02 | -0.31 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 116.00 | 19.90 | 21.85 | 20.88 | 20.13 | % | 0.18 | 1 | 0 | 1.24 | -0.79 | 0.02 | -0.30 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 117.00 | 20.70 | 22.55 | 21.63 | 21.35 | -0.31 | -1.44% | 0.18 | 4 | 1 | 1.21 | -0.81 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 118.00 | 21.30 | 24.35 | 22.83 | 21.60 | % | 0.19 | 6 | 0 | 1.25 | -0.82 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 119.00 | 21.40 | 24.80 | 23.10 | % | 0.19 | 0 | 0 | 1.56 | -0.83 | 0.01 | -0.27 | 7/20/2026 3:59:59 PM EST | |||
| 120.00 | 23.05 | 25.60 | 24.33 | 23.45 | -1.70 | -6.76% | 0.20 | 1 | 3 | 1.16 | -0.84 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 121.00 | 23.50 | 27.00 | 25.25 | % | 0.21 | 0 | 0 | 1.68 | -0.85 | 0.01 | -0.24 | 7/20/2026 3:59:59 PM EST | |||
| 122.00 | 24.10 | 27.35 | 25.73 | 25.11 | % | 0.21 | 1 | 0 | 1.58 | -0.86 | 0.01 | -0.23 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 123.00 | 25.00 | 28.40 | 26.70 | 25.99 | % | 0.22 | 1 | 0 | 1.62 | -0.87 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 124.00 | 25.90 | 29.15 | 27.53 | % | 0.22 | 0 | 0 | 1.60 | -0.88 | 0.01 | -0.21 | 7/20/2026 3:59:59 PM EST | |||
| 125.00 | 26.85 | 30.55 | 28.70 | % | 0.23 | 0 | 0 | 1.72 | -0.89 | 0.01 | -0.21 | 7/20/2026 3:59:59 PM EST | |||
| 126.00 | 27.75 | 31.75 | 29.75 | % | 0.24 | 0 | 0 | 1.80 | -0.89 | 0.01 | -0.20 | 7/20/2026 3:59:59 PM EST | |||
| 127.00 | 28.70 | 32.10 | 30.40 | % | 0.24 | 0 | 0 | 1.68 | -0.90 | 0.01 | -0.19 | 7/20/2026 3:59:59 PM EST | |||
| 128.00 | 29.65 | 33.10 | 31.38 | % | 0.25 | 0 | 0 | 1.66 | -0.91 | 0.01 | -0.18 | 7/20/2026 3:59:59 PM EST | |||
| 129.00 | 31.70 | 34.35 | 33.03 | 32.02 | % | 0.26 | 1 | 0 | 1.80 | -0.91 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 130.00 | 31.50 | 34.95 | 33.23 | % | 0.26 | 0 | 0 | 1.68 | -0.92 | 0.01 | -0.16 | 7/20/2026 3:59:59 PM EST | |||
| 131.00 | 32.85 | 36.25 | 34.55 | 33.12 | % | 0.26 | 1 | 0 | 1.84 | -0.92 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 135.00 | 36.35 | 40.10 | 38.23 | % | 0.28 | 0 | 0 | 1.80 | -0.94 | 0.01 | -0.13 | 7/20/2026 3:59:59 PM EST | |||
| 140.00 | 41.15 | 45.00 | 43.08 | % | 0.31 | 0 | 0 | 1.97 | -0.96 | 0.00 | -0.10 | 7/20/2026 3:59:59 PM EST | |||
| 145.00 | 46.05 | 49.65 | 47.85 | % | 0.33 | 0 | 0 | 1.98 | -0.97 | 0.00 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 150.00 | 50.95 | 54.40 | 52.68 | % | 0.35 | 0 | 0 | 2.01 | -0.98 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 155.00 | 55.95 | 59.85 | 57.90 | % | 0.37 | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 160.00 | 60.95 | 64.95 | 62.95 | % | 0.39 | 0 | 0 | 2.47 | -0.99 | 0.00 | -0.02 | 7/20/2026 3:59:59 PM EST |