Options Chain for INTEL CORP COM (INTC) - $127.18 as of 7/2/2026 4:13:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.00 | 62.30 | 60.65 | 59.00 | -10.28 | -14.84% | 1.01 | 2 | 19 | 1.83 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 54.25 | 57.45 | 55.85 | 76.00 | 0.00 | 0.00% | 0.86 | 0 | 11 | 1.69 | 0.98 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 49.85 | 52.25 | 51.05 | 49.87 | -13.88 | -21.78% | 0.73 | 20 | 11 | 1.48 | 0.96 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 45.45 | 47.65 | 46.55 | 45.02 | -9.72 | -17.76% | 0.62 | 20 | 29 | 1.36 | 0.95 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 41.00 | 42.95 | 41.98 | 43.32 | -4.82 | -10.02% | 0.52 | 27 | 102 | 1.08 | 0.93 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 35.80 | 38.45 | 37.13 | 36.41 | -8.84 | -19.54% | 0.44 | 23 | 164 | 0.94 | 0.90 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 31.85 | 34.10 | 32.98 | 31.00 | -8.12 | -20.76% | 0.37 | 3 | 23 | 1.01 | 0.87 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 93.00 | 29.40 | 31.70 | 30.55 | 36.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.00 | 0.85 | 0.01 | -0.15 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 94.00 | 28.65 | 30.80 | 29.73 | 49.40 | 0.00 | 0.00% | 0.32 | 0 | 65 | 0.99 | 0.84 | 0.01 | -0.15 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 27.85 | 30.75 | 29.30 | 28.23 | -7.44 | -20.86% | 0.31 | 4 | 14 | 0.99 | 0.83 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 96.00 | 27.10 | 29.50 | 28.30 | 37.21 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.98 | 0.83 | 0.01 | -0.16 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 97.00 | 26.30 | 28.45 | 27.38 | 43.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.98 | 0.82 | 0.01 | -0.17 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 98.00 | 25.60 | 27.90 | 26.75 | 34.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.98 | 0.81 | 0.01 | -0.17 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 99.00 | 25.75 | 26.85 | 26.30 | 26.06 | -6.52 | -20.02% | 0.27 | 9 | 32 | 1.03 | 0.80 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 25.05 | 26.05 | 25.55 | 24.82 | -5.93 | -19.29% | 0.26 | 43 | 178 | 1.03 | 0.79 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 101.00 | 23.95 | 25.30 | 24.63 | 26.00 | -14.00 | -35.00% | 0.24 | 20 | 2 | 0.99 | 0.78 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 102.00 | 23.25 | 25.00 | 24.13 | 23.00 | -7.79 | -25.30% | 0.24 | 1 | 18 | 1.00 | 0.77 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 103.00 | 22.55 | 24.05 | 23.30 | 34.28 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.00 | 0.76 | 0.01 | -0.19 | 6/15/2026 | 7/2/2026 3:59:57 PM EST |
| 104.00 | 21.90 | 23.40 | 22.65 | 34.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | 0.75 | 0.01 | -0.20 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 21.55 | 22.75 | 22.15 | 22.50 | -4.60 | -16.98% | 0.21 | 4 | 15 | 1.02 | 0.74 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 106.00 | 20.65 | 22.00 | 21.33 | 25.90 | -1.00 | -3.72% | 0.20 | 1 | 8 | 0.99 | 0.73 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 107.00 | 20.00 | 21.40 | 20.70 | 26.14 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.99 | 0.71 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 108.00 | 19.35 | 20.85 | 20.10 | 37.58 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.99 | 0.70 | 0.01 | -0.21 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 109.00 | 18.75 | 20.05 | 19.40 | 19.76 | -5.61 | -22.12% | 0.18 | 5 | 17 | 0.99 | 0.69 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 18.40 | 19.50 | 18.95 | 18.00 | -6.00 | -25.00% | 0.17 | 68 | 78 | 1.00 | 0.68 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 111.00 | 17.60 | 18.95 | 18.28 | 25.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.98 | 0.67 | 0.01 | -0.22 | 6/15/2026 | 7/2/2026 3:59:57 PM EST |
| 112.00 | 17.05 | 18.35 | 17.70 | 23.38 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.98 | 0.66 | 0.01 | -0.22 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 113.00 | 16.50 | 17.75 | 17.13 | 27.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.98 | 0.64 | 0.01 | -0.22 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 114.00 | 15.95 | 17.20 | 16.58 | 21.91 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.98 | 0.63 | 0.01 | -0.23 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 16.05 | 16.60 | 16.33 | 15.60 | -4.50 | -22.39% | 0.14 | 17 | 72 | 0.99 | 0.62 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 116.00 | 14.95 | 16.10 | 15.53 | 14.87 | -14.95 | -50.14% | 0.13 | 9 | 41 | 0.98 | 0.61 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 117.00 | 14.45 | 15.60 | 15.03 | 16.70 | -3.28 | -16.42% | 0.13 | 3 | 24 | 0.98 | 0.60 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 118.00 | 14.20 | 15.05 | 14.63 | 13.85 | -5.00 | -26.53% | 0.12 | 36 | 64 | 0.99 | 0.59 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 119.00 | 13.80 | 14.60 | 14.20 | 14.00 | -9.79 | -41.16% | 0.12 | 26 | 86 | 1.00 | 0.57 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 13.25 | 14.10 | 13.68 | 13.54 | -3.95 | -22.59% | 0.11 | 215 | 396 | 0.99 | 0.56 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 121.00 | 12.85 | 13.60 | 13.23 | 13.05 | -3.92 | -23.10% | 0.11 | 46 | 96 | 0.99 | 0.55 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 122.00 | 12.20 | 13.25 | 12.73 | 11.90 | -5.03 | -29.72% | 0.10 | 23 | 64 | 0.98 | 0.54 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 123.00 | 12.00 | 12.75 | 12.38 | 11.84 | -4.04 | -25.45% | 0.10 | 49 | 49 | 0.99 | 0.53 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 124.00 | 11.55 | 12.35 | 11.95 | 10.92 | -5.78 | -34.62% | 0.10 | 86 | 62 | 0.99 | 0.52 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 11.25 | 11.85 | 11.55 | 11.00 | -3.94 | -26.38% | 0.09 | 507 | 870 | 0.99 | 0.50 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 126.00 | 10.80 | 11.50 | 11.15 | 10.05 | -5.15 | -33.89% | 0.09 | 34 | 73 | 0.99 | 0.49 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 127.00 | 10.20 | 11.25 | 10.73 | 10.10 | -3.95 | -28.12% | 0.08 | 35 | 579 | 0.98 | 0.48 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 128.00 | 10.05 | 10.70 | 10.38 | 9.57 | -3.93 | -29.12% | 0.08 | 137 | 160 | 0.99 | 0.47 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 129.00 | 9.70 | 10.35 | 10.03 | 9.57 | -3.71 | -27.94% | 0.08 | 110 | 319 | 0.99 | 0.46 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 9.45 | 10.00 | 9.73 | 9.35 | -3.60 | -27.80% | 0.07 | 1,327 | 1,061 | 0.99 | 0.45 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 131.00 | 9.00 | 9.65 | 9.33 | 9.04 | -3.39 | -27.28% | 0.07 | 62 | 126 | 0.99 | 0.44 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 132.00 | 8.75 | 9.30 | 9.03 | 8.82 | -2.78 | -23.97% | 0.07 | 99 | 160 | 0.99 | 0.43 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 133.00 | 8.40 | 9.00 | 8.70 | 8.30 | -3.65 | -30.55% | 0.07 | 57 | 175 | 0.98 | 0.42 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 134.00 | 8.10 | 8.60 | 8.35 | 8.40 | -2.79 | -24.94% | 0.06 | 17 | 214 | 0.99 | 0.40 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 7.85 | 8.35 | 8.10 | 7.75 | -2.95 | -27.57% | 0.06 | 725 | 1,060 | 0.99 | 0.39 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 136.00 | 7.50 | 8.15 | 7.83 | 7.25 | -3.47 | -32.37% | 0.06 | 27 | 141 | 0.99 | 0.38 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 137.00 | 7.10 | 7.95 | 7.53 | 7.15 | -3.00 | -29.56% | 0.05 | 8 | 342 | 0.98 | 0.37 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 138.00 | 6.85 | 7.60 | 7.23 | 7.06 | -2.69 | -27.59% | 0.05 | 8 | 386 | 0.99 | 0.36 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 139.00 | 6.60 | 7.45 | 7.03 | 7.10 | -2.62 | -26.96% | 0.05 | 7 | 115 | 0.98 | 0.35 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 6.55 | 6.90 | 6.73 | 6.80 | -2.45 | -26.49% | 0.05 | 1,834 | 1,521 | 0.98 | 0.35 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 141.00 | 6.25 | 6.80 | 6.53 | 6.20 | -2.50 | -28.74% | 0.05 | 56 | 460 | 0.99 | 0.34 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 142.00 | 6.00 | 6.35 | 6.18 | 6.07 | -2.33 | -27.74% | 0.04 | 75 | 92 | 0.98 | 0.33 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 143.00 | 5.65 | 6.45 | 6.05 | 5.71 | -2.99 | -34.37% | 0.04 | 11 | 92 | 0.98 | 0.32 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 144.00 | 5.45 | 6.25 | 5.85 | 5.71 | -3.31 | -36.70% | 0.04 | 19 | 93 | 0.98 | 0.31 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 5.45 | 5.85 | 5.65 | 5.60 | -2.07 | -26.99% | 0.04 | 382 | 1,110 | 0.99 | 0.30 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 146.00 | 5.05 | 5.75 | 5.40 | 5.32 | -2.19 | -29.17% | 0.04 | 7 | 40 | 0.99 | 0.29 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 147.00 | 4.85 | 5.60 | 5.23 | 5.15 | -2.90 | -36.03% | 0.04 | 17 | 48 | 0.98 | 0.28 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 148.00 | 4.65 | 5.45 | 5.05 | 5.92 | -1.64 | -21.70% | 0.03 | 10 | 47 | 0.99 | 0.27 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 149.00 | 4.50 | 5.20 | 4.85 | 5.15 | -2.10 | -28.97% | 0.03 | 3 | 83 | 0.99 | 0.27 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 4.50 | 4.90 | 4.70 | 4.70 | -1.75 | -27.14% | 0.03 | 1,044 | 2,265 | 1.00 | 0.26 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 3.75 | 4.10 | 3.93 | 3.80 | -1.45 | -27.62% | 0.03 | 13,864 | 790 | 1.00 | 0.22 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 3.10 | 3.50 | 3.30 | 3.20 | -1.20 | -27.28% | 0.02 | 129 | 712 | 1.00 | 0.19 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 2.45 | 2.91 | 2.68 | 2.65 | -1.35 | -33.75% | 0.02 | 26 | 327 | 1.00 | 0.16 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 2.08 | 2.42 | 2.25 | 2.10 | -1.21 | -36.56% | 0.01 | 50 | 222 | 1.01 | 0.14 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 1.68 | 2.09 | 1.89 | 1.77 | -0.93 | -34.45% | 0.01 | 45 | 221 | 1.02 | 0.12 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 1.43 | 1.74 | 1.59 | 1.48 | -0.80 | -35.09% | 0.01 | 65 | 304 | 1.02 | 0.11 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 1.15 | 1.52 | 1.34 | 1.25 | -0.77 | -38.12% | 0.01 | 23 | 175 | 1.03 | 0.09 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 190.00 | 0.95 | 1.31 | 1.13 | 1.06 | -0.65 | -38.02% | 0.01 | 21 | 177 | 1.04 | 0.08 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 0.79 | 1.14 | 0.97 | 0.87 | -0.66 | -43.14% | 0.00 | 6 | 300 | 1.04 | 0.07 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 0.74 | 0.91 | 0.83 | 0.78 | -0.43 | -35.54% | 0.00 | 370 | 579 | 1.05 | 0.06 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 205.00 | 0.54 | 0.87 | 0.71 | 0.65 | -0.48 | -42.48% | 0.00 | 5 | 76 | 1.06 | 0.06 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 210.00 | 0.54 | 0.69 | 0.62 | 0.62 | -0.30 | -32.61% | 0.00 | 42 | 825 | 1.07 | 0.05 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.22 | 0.34 | 0.28 | 0.24 | -0.01 | -4.00% | 0.00 | 130 | 846 | 1.26 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 0.29 | 0.50 | 0.40 | 0.42 | +0.09 | +27.28% | 0.01 | 14 | 593 | 1.20 | -0.02 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 0.49 | 0.69 | 0.59 | 0.64 | +0.14 | +28.00% | 0.01 | 41 | 576 | 1.16 | -0.04 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 0.87 | 1.02 | 0.95 | 0.93 | +0.26 | +38.81% | 0.01 | 136 | 247 | 1.13 | -0.05 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 1.25 | 1.45 | 1.35 | 1.31 | +0.39 | +42.40% | 0.02 | 63 | 866 | 1.11 | -0.07 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 1.70 | 2.05 | 1.88 | 1.94 | +0.66 | +51.57% | 0.02 | 67 | 643 | 1.08 | -0.10 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 2.49 | 2.81 | 2.65 | 2.84 | +1.09 | +62.29% | 0.03 | 67 | 662 | 1.06 | -0.13 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 93.00 | 2.99 | 3.25 | 3.12 | 3.20 | +1.00 | +45.46% | 0.03 | 13 | 190 | 1.05 | -0.15 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 94.00 | 3.15 | 3.60 | 3.38 | 3.40 | +1.20 | +54.55% | 0.04 | 1 | 31 | 1.04 | -0.16 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 3.45 | 3.80 | 3.63 | 3.75 | +1.27 | +51.21% | 0.04 | 288 | 366 | 1.04 | -0.17 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 96.00 | 3.60 | 4.10 | 3.85 | 4.10 | +1.50 | +57.70% | 0.04 | 2 | 61 | 1.03 | -0.17 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 97.00 | 3.85 | 4.35 | 4.10 | 4.05 | +1.21 | +42.61% | 0.04 | 4 | 155 | 1.03 | -0.18 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 98.00 | 4.10 | 4.55 | 4.33 | 4.39 | +1.39 | +46.34% | 0.04 | 10 | 127 | 1.03 | -0.19 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 99.00 | 4.40 | 4.75 | 4.58 | 5.11 | +2.06 | +67.55% | 0.05 | 147 | 75 | 1.03 | -0.20 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 4.70 | 5.00 | 4.85 | 5.03 | +1.63 | +47.95% | 0.05 | 578 | 1,052 | 1.02 | -0.21 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 101.00 | 5.00 | 5.40 | 5.20 | 5.45 | +1.97 | +56.61% | 0.05 | 65 | 72 | 1.02 | -0.22 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 102.00 | 5.30 | 5.70 | 5.50 | 5.50 | +1.71 | +45.12% | 0.05 | 83 | 140 | 1.02 | -0.23 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 103.00 | 5.50 | 6.00 | 5.75 | 5.81 | +2.09 | +56.19% | 0.06 | 9 | 46 | 1.01 | -0.24 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 104.00 | 5.90 | 6.35 | 6.13 | 6.30 | +2.20 | +53.66% | 0.06 | 165 | 95 | 1.01 | -0.25 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 6.30 | 6.60 | 6.45 | 6.63 | +2.05 | +44.76% | 0.06 | 270 | 457 | 1.01 | -0.26 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 106.00 | 6.55 | 7.10 | 6.83 | 6.67 | +2.02 | +43.45% | 0.06 | 29 | 136 | 1.02 | -0.27 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 107.00 | 6.95 | 7.45 | 7.20 | 7.54 | +2.49 | +49.31% | 0.07 | 18 | 127 | 1.01 | -0.29 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 108.00 | 7.30 | 7.85 | 7.58 | 7.70 | +2.30 | +42.60% | 0.07 | 37 | 106 | 1.01 | -0.30 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 109.00 | 7.65 | 8.25 | 7.95 | 8.15 | +2.40 | +41.74% | 0.07 | 37 | 70 | 1.01 | -0.31 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 8.05 | 8.55 | 8.30 | 8.55 | +2.52 | +41.80% | 0.08 | 221 | 1,259 | 1.00 | -0.32 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 111.00 | 8.35 | 9.05 | 8.70 | 8.90 | +2.53 | +39.72% | 0.08 | 8 | 106 | 1.00 | -0.33 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 112.00 | 8.80 | 9.45 | 9.13 | 10.00 | +3.50 | +53.85% | 0.08 | 47 | 83 | 1.00 | -0.34 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 113.00 | 9.20 | 9.90 | 9.55 | 9.61 | +2.91 | +43.44% | 0.08 | 21 | 78 | 1.00 | -0.36 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 114.00 | 9.75 | 10.45 | 10.10 | 10.28 | +3.13 | +43.78% | 0.09 | 39 | 92 | 1.00 | -0.37 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 10.20 | 10.75 | 10.48 | 10.74 | +2.83 | +35.78% | 0.09 | 112 | 328 | 1.00 | -0.38 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 116.00 | 10.70 | 11.25 | 10.98 | 11.62 | +3.55 | +43.99% | 0.09 | 50 | 147 | 0.99 | -0.39 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 117.00 | 11.20 | 11.70 | 11.45 | 11.90 | +3.56 | +42.69% | 0.10 | 50 | 81 | 0.99 | -0.40 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 118.00 | 11.70 | 12.35 | 12.03 | 12.10 | +3.08 | +34.15% | 0.10 | 111 | 130 | 0.99 | -0.41 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 119.00 | 12.05 | 12.80 | 12.43 | 12.35 | +3.00 | +32.09% | 0.10 | 32 | 55 | 0.99 | -0.43 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 12.70 | 13.25 | 12.98 | 13.63 | +3.58 | +35.63% | 0.11 | 315 | 2,052 | 0.99 | -0.44 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 121.00 | 13.05 | 14.00 | 13.53 | 14.48 | +4.49 | +44.95% | 0.11 | 10 | 110 | 0.99 | -0.45 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 122.00 | 13.65 | 14.55 | 14.10 | 14.15 | +3.28 | +30.18% | 0.12 | 5 | 108 | 1.00 | -0.46 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 123.00 | 14.20 | 14.95 | 14.58 | 14.95 | +4.34 | +40.91% | 0.12 | 238 | 74 | 0.99 | -0.47 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 124.00 | 14.80 | 15.60 | 15.20 | 15.35 | +4.39 | +40.06% | 0.12 | 69 | 72 | 0.99 | -0.48 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 15.50 | 16.20 | 15.85 | 16.04 | +3.74 | +30.41% | 0.13 | 268 | 358 | 0.98 | -0.50 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 126.00 | 16.00 | 17.00 | 16.50 | 15.82 | +3.66 | +30.10% | 0.13 | 1 | 206 | 1.00 | -0.51 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 127.00 | 16.65 | 17.45 | 17.05 | 17.75 | +4.61 | +35.09% | 0.13 | 23 | 59 | 0.99 | -0.52 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 128.00 | 17.20 | 18.05 | 17.63 | 18.35 | +4.75 | +34.93% | 0.14 | 20 | 361 | 0.99 | -0.53 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 129.00 | 17.85 | 18.95 | 18.40 | 18.90 | +4.55 | +31.71% | 0.14 | 6 | 94 | 0.99 | -0.54 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 18.50 | 19.35 | 18.93 | 19.20 | +3.93 | +25.74% | 0.15 | 113 | 661 | 0.99 | -0.55 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 131.00 | 19.20 | 20.30 | 19.75 | 17.20 | +2.36 | +15.91% | 0.15 | 1 | 38 | 1.00 | -0.56 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 132.00 | 19.80 | 20.95 | 20.38 | 20.42 | +5.47 | +36.59% | 0.15 | 5 | 57 | 1.00 | -0.57 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 133.00 | 20.35 | 21.40 | 20.88 | 20.50 | +4.01 | +24.32% | 0.16 | 16 | 128 | 0.98 | -0.58 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 134.00 | 21.15 | 22.40 | 21.78 | 21.29 | +9.49 | +80.43% | 0.16 | 8 | 315 | 1.00 | -0.60 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 21.90 | 22.80 | 22.35 | 23.22 | +5.32 | +29.73% | 0.17 | 14 | 186 | 0.98 | -0.61 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 136.00 | 22.50 | 23.80 | 23.15 | 19.63 | +2.18 | +12.50% | 0.17 | 1 | 87 | 1.00 | -0.62 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 137.00 | 23.25 | 24.55 | 23.90 | 23.64 | +5.74 | +32.07% | 0.17 | 14 | 61 | 1.00 | -0.63 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 138.00 | 24.00 | 25.30 | 24.65 | 22.19 | +3.67 | +19.82% | 0.18 | 4 | 226 | 1.00 | -0.64 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 139.00 | 24.70 | 26.05 | 25.38 | 23.75 | +4.33 | +22.30% | 0.18 | 1 | 19 | 1.00 | -0.65 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 25.45 | 26.80 | 26.13 | 27.05 | +5.80 | +27.30% | 0.19 | 3 | 468 | 1.00 | -0.65 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 141.00 | 26.25 | 27.60 | 26.93 | 26.80 | +4.75 | +21.55% | 0.19 | 3 | 55 | 1.00 | -0.66 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 142.00 | 27.00 | 28.35 | 27.68 | 24.70 | +1.60 | +6.93% | 0.19 | 2 | 22 | 1.00 | -0.67 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 143.00 | 27.60 | 29.10 | 28.35 | 22.91 | -0.64 | -2.72% | 0.20 | 1 | 14 | 1.00 | -0.68 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 144.00 | 28.45 | 29.95 | 29.20 | 20.32 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.01 | -0.69 | 0.01 | -0.21 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 29.30 | 30.75 | 30.03 | 21.59 | 0.00 | 0.00% | 0.21 | 0 | 149 | 1.01 | -0.70 | 0.01 | -0.20 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 146.00 | 29.60 | 31.55 | 30.58 | 26.98 | +4.41 | +19.54% | 0.21 | 1 | 3 | 1.00 | -0.71 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 147.00 | 30.95 | 32.35 | 31.65 | 22.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.00 | -0.72 | 0.01 | -0.20 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 148.00 | 31.70 | 33.20 | 32.45 | 29.18 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.02 | -0.73 | 0.01 | -0.19 | 6/15/2026 | 7/2/2026 3:59:57 PM EST |
| 149.00 | 32.35 | 34.00 | 33.18 | 19.70 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.00 | -0.73 | 0.01 | -0.19 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 32.95 | 34.80 | 33.88 | 28.13 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.01 | -0.74 | 0.01 | -0.19 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 37.50 | 39.55 | 38.53 | 31.61 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.04 | -0.78 | 0.01 | -0.17 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 41.25 | 43.90 | 42.58 | 27.46 | 0.00 | 0.00% | 0.27 | 0 | 46 | 1.04 | -0.81 | 0.01 | -0.16 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 45.90 | 48.40 | 47.15 | 35.71 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.05 | -0.84 | 0.01 | -0.15 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 50.70 | 52.95 | 51.83 | 45.35 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.06 | -0.86 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 55.35 | 57.80 | 56.58 | 39.75 | 0.00 | 0.00% | 0.32 | 0 | 85 | 1.06 | -0.88 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 59.60 | 62.55 | 61.08 | 52.83 | 0.00 | 0.00% | 0.34 | 0 | 42 | 1.06 | -0.89 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 64.45 | 67.30 | 65.88 | % | 0.36 | 0 | 0 | 1.27 | -0.91 | 0.00 | -0.10 | 7/2/2026 3:59:57 PM EST | |||
| 190.00 | 69.25 | 72.10 | 70.68 | 70.75 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.30 | -0.92 | 0.00 | -0.09 | 6/16/2026 | 7/2/2026 3:59:57 PM EST |
| 195.00 | 74.05 | 77.00 | 75.53 | 65.00 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.33 | -0.93 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 200.00 | 78.85 | 81.90 | 80.38 | 67.49 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.37 | -0.94 | 0.00 | -0.08 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 205.00 | 83.60 | 86.80 | 85.20 | % | 0.42 | 0 | 0 | 1.40 | -0.94 | 0.00 | -0.07 | 7/2/2026 3:59:57 PM EST | |||
| 210.00 | 88.50 | 91.70 | 90.10 | 69.75 | 0.00 | 0.00% | 0.43 | 0 | 50 | 1.43 | -0.95 | 0.00 | -0.06 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |