Options Chain for INTEL CORP COM (INTC) - $100.23 as of 7/24/2026 12:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.45 | 48.05 | 46.75 | % | 0.94 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST | |||
| 55.00 | 40.40 | 43.05 | 41.73 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST | |||
| 60.00 | 35.50 | 38.10 | 36.80 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST | |||
| 65.00 | 30.25 | 33.15 | 31.70 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 67.00 | 28.35 | 31.20 | 29.78 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 7/24/2026 9:59:04 AM EST | |||
| 68.00 | 27.30 | 30.20 | 28.75 | % | 0.42 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.03 | 7/24/2026 9:59:04 AM EST | |||
| 69.00 | 26.30 | 29.20 | 27.75 | % | 0.40 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 70.00 | 25.65 | 27.10 | 26.38 | 29.90 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.00 | 0.99 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 71.00 | 24.55 | 27.25 | 25.90 | % | 0.36 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.06 | 7/24/2026 9:59:04 AM EST | |||
| 72.00 | 23.55 | 26.30 | 24.93 | % | 0.35 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.06 | 7/24/2026 9:59:04 AM EST | |||
| 73.00 | 22.70 | 25.35 | 24.03 | % | 0.33 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.07 | 7/24/2026 9:59:04 AM EST | |||
| 74.00 | 21.75 | 24.35 | 23.05 | % | 0.31 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.08 | 7/24/2026 9:59:04 AM EST | |||
| 75.00 | 20.75 | 23.40 | 22.08 | 26.79 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.45 | 0.96 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 76.00 | 19.95 | 21.55 | 20.75 | 31.15 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.41 | 0.96 | 0.01 | -0.10 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 77.00 | 18.85 | 21.50 | 20.18 | 25.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | 0.95 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 78.00 | 17.95 | 20.60 | 19.28 | 19.39 | % | 0.25 | 1 | 0 | 1.34 | 0.94 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST | |
| 79.00 | 17.00 | 19.65 | 18.33 | % | 0.23 | 0 | 0 | 1.31 | 0.93 | 0.01 | -0.13 | 7/24/2026 9:59:04 AM EST | |||
| 80.00 | 16.10 | 18.75 | 17.43 | % | 0.22 | 0 | 0 | 1.28 | 0.91 | 0.01 | -0.14 | 7/24/2026 9:59:04 AM EST | |||
| 81.00 | 15.40 | 17.85 | 16.63 | 23.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | 0.90 | 0.01 | -0.15 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 82.00 | 14.40 | 16.40 | 15.40 | % | 0.19 | 0 | 0 | 1.23 | 0.89 | 0.01 | -0.16 | 7/24/2026 9:59:04 AM EST | |||
| 83.00 | 13.60 | 15.55 | 14.58 | 21.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.21 | 0.87 | 0.02 | -0.17 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 84.00 | 12.75 | 14.70 | 13.73 | % | 0.16 | 0 | 0 | 1.19 | 0.85 | 0.02 | -0.19 | 7/24/2026 9:59:04 AM EST | |||
| 85.00 | 11.95 | 13.90 | 12.93 | 16.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | 0.83 | 0.02 | -0.20 | 7/20/2026 | 7/24/2026 9:59:04 AM EST |
| 86.00 | 11.10 | 13.10 | 12.10 | % | 0.14 | 0 | 0 | 0.76 | 0.81 | 0.02 | -0.21 | 7/24/2026 9:59:04 AM EST | |||
| 87.00 | 10.30 | 12.25 | 11.28 | 21.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | 0.79 | 0.02 | -0.22 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 88.00 | 9.75 | 10.70 | 10.23 | 20.35 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.82 | 0.77 | 0.02 | -0.24 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 89.00 | 8.95 | 10.75 | 9.85 | 11.07 | -7.48 | -40.33% | 0.11 | 6 | 30 | 0.84 | 0.74 | 0.02 | -0.25 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 90.00 | 8.40 | 9.25 | 8.83 | 9.59 | -3.71 | -27.90% | 0.10 | 6 | 7 | 0.84 | 0.71 | 0.02 | -0.26 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 91.00 | 7.60 | 9.35 | 8.48 | 8.50 | % | 0.09 | 1 | 0 | 0.86 | 0.69 | 0.03 | -0.27 | 7/24/2026 | 7/24/2026 9:59:04 AM EST | |
| 92.00 | 7.05 | 8.45 | 7.75 | 9.15 | % | 0.08 | 1 | 0 | 0.86 | 0.66 | 0.03 | -0.27 | 7/24/2026 | 7/24/2026 9:59:04 AM EST | |
| 93.00 | 6.50 | 7.30 | 6.90 | 13.35 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.87 | 0.63 | 0.03 | -0.28 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 94.00 | 5.85 | 7.35 | 6.60 | % | 0.07 | 0 | 0 | 0.87 | 0.60 | 0.03 | -0.28 | 7/24/2026 9:59:04 AM EST | |||
| 95.00 | 5.50 | 6.20 | 5.85 | 6.35 | -4.36 | -40.71% | 0.06 | 58 | 43 | 0.87 | 0.57 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 96.00 | 5.00 | 6.30 | 5.65 | 5.25 | -6.95 | -56.97% | 0.06 | 47 | 0 | 0.87 | 0.55 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 97.00 | 4.60 | 5.20 | 4.90 | 4.85 | -6.73 | -58.12% | 0.05 | 12 | 4 | 0.87 | 0.52 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 98.00 | 4.15 | 4.75 | 4.45 | 4.60 | -4.20 | -47.73% | 0.05 | 183 | 21 | 0.87 | 0.49 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 99.00 | 3.85 | 4.35 | 4.10 | 4.50 | -4.70 | -51.09% | 0.04 | 472 | 66 | 0.84 | 0.46 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 100.00 | 3.50 | 3.95 | 3.73 | 3.85 | -4.65 | -54.71% | 0.04 | 413 | 484 | 0.86 | 0.43 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 101.00 | 3.20 | 3.60 | 3.40 | 3.45 | -4.28 | -55.37% | 0.03 | 29 | 221 | 0.85 | 0.41 | 0.03 | -0.28 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 102.00 | 2.82 | 3.30 | 3.06 | 3.35 | -3.58 | -51.66% | 0.03 | 36 | 16 | 0.84 | 0.38 | 0.03 | -0.28 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 103.00 | 2.50 | 2.96 | 2.73 | 3.00 | -3.83 | -56.08% | 0.03 | 42 | 133 | 0.84 | 0.36 | 0.03 | -0.27 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 104.00 | 2.27 | 2.56 | 2.42 | 3.80 | -2.93 | -43.54% | 0.02 | 4 | 54 | 0.84 | 0.33 | 0.03 | -0.26 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 105.00 | 2.06 | 2.43 | 2.25 | 2.37 | -3.95 | -62.50% | 0.02 | 345 | 422 | 0.85 | 0.31 | 0.03 | -0.26 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 106.00 | 1.73 | 2.19 | 1.96 | 1.90 | -3.63 | -65.65% | 0.02 | 349 | 402 | 0.91 | 0.29 | 0.02 | -0.25 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 107.00 | 1.60 | 2.00 | 1.80 | 1.69 | -3.81 | -69.28% | 0.02 | 45 | 8 | 0.88 | 0.26 | 0.02 | -0.24 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 108.00 | 1.46 | 1.82 | 1.64 | 1.52 | -3.83 | -71.59% | 0.02 | 221 | 27 | 0.87 | 0.24 | 0.02 | -0.23 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 109.00 | 1.30 | 1.69 | 1.50 | 1.57 | -3.37 | -68.22% | 0.01 | 109 | 14 | 0.88 | 0.23 | 0.02 | -0.22 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 110.00 | 1.10 | 1.46 | 1.28 | 1.22 | -3.38 | -73.48% | 0.01 | 1,731 | 1,127 | 0.83 | 0.21 | 0.02 | -0.21 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 111.00 | 1.02 | 1.32 | 1.17 | 1.47 | -3.83 | -72.27% | 0.01 | 9 | 11 | 0.89 | 0.19 | 0.02 | -0.20 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 112.00 | 0.92 | 1.19 | 1.06 | 1.21 | -2.87 | -70.35% | 0.01 | 16 | 48 | 0.93 | 0.18 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 113.00 | 0.79 | 1.09 | 0.94 | 1.02 | -2.82 | -73.44% | 0.01 | 6 | 109 | 0.91 | 0.16 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 114.00 | 0.70 | 0.98 | 0.84 | 0.70 | -2.83 | -80.17% | 0.01 | 65 | 9 | 0.88 | 0.15 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 115.00 | 0.63 | 0.91 | 0.77 | 1.01 | -2.70 | -72.78% | 0.01 | 15 | 101 | 0.90 | 0.14 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 116.00 | 0.52 | 0.79 | 0.66 | 0.80 | -2.60 | -76.48% | 0.01 | 2 | 21 | 0.87 | 0.13 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 117.00 | 0.46 | 0.71 | 0.59 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.97 | 0.11 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 118.00 | 0.40 | 0.65 | 0.53 | 1.92 | -0.85 | -30.69% | 0.00 | 2 | 56 | 0.94 | 0.10 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 119.00 | 0.38 | 0.63 | 0.51 | 0.52 | -2.18 | -80.75% | 0.00 | 7 | 10 | 0.97 | 0.09 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 120.00 | 0.34 | 0.54 | 0.44 | 0.46 | -2.07 | -81.82% | 0.00 | 17 | 238 | 0.92 | 0.09 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 121.00 | 0.26 | 0.51 | 0.39 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.11 | 0.08 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 122.00 | 0.05 | 0.67 | 0.36 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.07 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 123.00 | 0.18 | 0.63 | 0.41 | 0.70 | -2.28 | -76.51% | 0.00 | 1 | 2 | 1.01 | 0.07 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 124.00 | 0.16 | 0.40 | 0.28 | 0.51 | -1.29 | -71.67% | 0.00 | 1 | 57 | 0.92 | 0.06 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 125.00 | 0.25 | 0.36 | 0.31 | 0.28 | -1.74 | -86.14% | 0.00 | 726 | 182 | 0.92 | 0.06 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 126.00 | 0.05 | 0.28 | 0.17 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.05 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 127.00 | 0.05 | 0.46 | 0.26 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.04 | 0.01 | -0.07 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 128.00 | 0.06 | 0.30 | 0.18 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.04 | 0.01 | -0.07 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 129.00 | 0.01 | 0.45 | 0.23 | 1.18 | -1.41 | -54.44% | 0.00 | 2 | 1 | 1.36 | 0.03 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 130.00 | 0.04 | 0.27 | 0.16 | 0.15 | -1.12 | -88.19% | 0.00 | 14 | 115 | 1.08 | 0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 131.00 | 0.05 | 0.40 | 0.23 | 0.70 | -0.60 | -46.16% | 0.00 | 54 | 4 | 1.43 | 0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 132.00 | 0.00 | 0.38 | 0.19 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.02 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 133.00 | 0.02 | 0.33 | 0.18 | 0.02 | -0.93 | -97.90% | 0.00 | 1 | 1 | 1.71 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 134.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.53 | -60.23% | 0.00 | 1 | 5 | 1.18 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.25 | -0.56 | -69.14% | 0.00 | 15 | 38 | 1.22 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 136.00 | 0.00 | 0.32 | 0.16 | 0.32 | % | 0.00 | 56 | 0 | 1.33 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:04 AM EST | |
| 137.00 | 0.00 | 0.18 | 0.09 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.52 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 138.00 | 0.00 | 0.18 | 0.09 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 140.00 | 0.04 | 0.16 | 0.10 | 0.08 | -0.54 | -87.10% | 0.00 | 16 | 20 | 1.20 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.93 | 0.01 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 142.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.95 | 0.01 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 143.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.89 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 144.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 145.00 | 0.00 | 0.14 | 0.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.44 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 146.00 | 0.00 | 0.13 | 0.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.72 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 147.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 148.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 149.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 150.00 | 0.00 | 0.12 | 0.06 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 7 | 1.65 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 352 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST | |||
| 65.00 | 0.00 | 0.21 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.21 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 67.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.02 | 7/24/2026 9:59:04 AM EST | |||
| 68.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.03 | 7/24/2026 9:59:04 AM EST | |||
| 69.00 | 0.00 | 0.42 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | -0.01 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | -0.01 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 71.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.06 | 7/24/2026 9:59:04 AM EST | |||
| 72.00 | 0.07 | 0.36 | 0.22 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.82 | -0.02 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 73.00 | 0.09 | 0.42 | 0.26 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.43 | -0.02 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 74.00 | 0.15 | 0.43 | 0.29 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.65 | -0.03 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 75.00 | 0.17 | 0.47 | 0.32 | 0.20 | -0.60 | -75.00% | 0.00 | 2 | 23 | 0.96 | -0.04 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 76.00 | 0.23 | 0.52 | 0.38 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.91 | -0.04 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 77.00 | 0.29 | 0.57 | 0.43 | 0.36 | -1.01 | -73.73% | 0.01 | 21 | 46 | 1.12 | -0.05 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 78.00 | 0.39 | 0.60 | 0.50 | 0.66 | -0.54 | -45.00% | 0.01 | 10 | 8 | 0.86 | -0.06 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 79.00 | 0.42 | 0.71 | 0.57 | 0.50 | -0.73 | -59.35% | 0.01 | 7 | 26 | 0.93 | -0.07 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.52 | -0.88 | -62.86% | 0.01 | 4 | 27 | 0.80 | -0.09 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 81.00 | 0.47 | 0.92 | 0.70 | 0.70 | -0.41 | -36.94% | 0.01 | 11 | 1 | 0.84 | -0.10 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 82.00 | 0.72 | 1.02 | 0.87 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | -0.11 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 83.00 | 0.75 | 1.24 | 1.00 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.13 | 0.02 | -0.17 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 84.00 | 0.75 | 1.42 | 1.09 | 1.10 | -0.57 | -34.14% | 0.01 | 7 | 1 | 0.85 | -0.15 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 85.00 | 1.16 | 1.49 | 1.33 | 1.31 | -0.97 | -42.55% | 0.02 | 402 | 119 | 0.83 | -0.17 | 0.02 | -0.20 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 86.00 | 1.36 | 1.69 | 1.53 | 1.35 | -1.19 | -46.85% | 0.02 | 68 | 74 | 0.86 | -0.19 | 0.02 | -0.21 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 87.00 | 1.55 | 1.90 | 1.73 | 1.53 | -1.47 | -49.00% | 0.02 | 472 | 36 | 0.87 | -0.21 | 0.02 | -0.22 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 88.00 | 2.00 | 2.16 | 2.08 | 1.98 | -1.30 | -39.64% | 0.02 | 370 | 59 | 0.82 | -0.23 | 0.02 | -0.24 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 89.00 | 2.16 | 2.59 | 2.38 | 2.61 | -1.19 | -31.32% | 0.03 | 84 | 18 | 0.85 | -0.26 | 0.02 | -0.25 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 90.00 | 2.38 | 2.93 | 2.66 | 2.51 | -1.28 | -33.78% | 0.03 | 144 | 55 | 0.88 | -0.29 | 0.02 | -0.26 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 91.00 | 2.80 | 3.15 | 2.98 | 3.26 | -1.76 | -35.06% | 0.03 | 90 | 30 | 0.81 | -0.31 | 0.03 | -0.27 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 92.00 | 3.05 | 3.45 | 3.25 | 3.15 | -1.33 | -29.69% | 0.04 | 43 | 30 | 0.84 | -0.34 | 0.03 | -0.27 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 93.00 | 3.45 | 3.95 | 3.70 | 3.60 | -1.39 | -27.86% | 0.04 | 4 | 28 | 0.89 | -0.37 | 0.03 | -0.28 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 94.00 | 3.90 | 4.40 | 4.15 | 4.17 | -1.16 | -21.77% | 0.04 | 6 | 40 | 0.81 | -0.40 | 0.03 | -0.28 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 95.00 | 4.35 | 4.85 | 4.60 | 4.50 | -1.28 | -22.15% | 0.05 | 22 | 92 | 0.87 | -0.43 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 96.00 | 4.85 | 5.40 | 5.13 | 5.10 | -0.88 | -14.72% | 0.05 | 2 | 24 | 0.81 | -0.45 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 97.00 | 5.35 | 5.90 | 5.63 | 5.45 | -1.45 | -21.02% | 0.06 | 11 | 57 | 0.85 | -0.48 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 98.00 | 5.90 | 6.50 | 6.20 | 6.30 | -0.70 | -10.00% | 0.06 | 71 | 13 | 0.88 | -0.51 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 99.00 | 6.55 | 7.15 | 6.85 | 6.35 | -1.60 | -20.13% | 0.07 | 9 | 29 | 0.89 | -0.54 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 100.00 | 7.10 | 7.95 | 7.53 | 7.19 | -2.76 | -27.74% | 0.08 | 40 | 64 | 0.92 | -0.57 | 0.03 | -0.29 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 101.00 | 7.75 | 8.50 | 8.13 | 7.42 | -0.93 | -11.14% | 0.08 | 3 | 55 | 0.79 | -0.59 | 0.03 | -0.28 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 102.00 | 8.40 | 9.00 | 8.70 | 9.00 | -0.52 | -5.47% | 0.09 | 110 | 92 | 0.83 | -0.62 | 0.03 | -0.28 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 103.00 | 9.00 | 10.05 | 9.53 | 9.89 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.79 | -0.64 | 0.03 | -0.27 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 104.00 | 9.80 | 10.75 | 10.28 | 9.90 | +0.15 | +1.54% | 0.10 | 2 | 15 | 0.80 | -0.67 | 0.03 | -0.26 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 105.00 | 10.55 | 11.45 | 11.00 | 10.20 | -1.01 | -9.01% | 0.10 | 3 | 55 | 0.93 | -0.69 | 0.03 | -0.26 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 106.00 | 11.35 | 12.30 | 11.83 | 11.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.78 | -0.71 | 0.02 | -0.25 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 107.00 | 11.45 | 13.15 | 12.30 | 10.07 | % | 0.11 | 3 | 0 | 0.80 | -0.74 | 0.02 | -0.24 | 7/24/2026 | 7/24/2026 9:59:04 AM EST | |
| 108.00 | 12.05 | 14.05 | 13.05 | 9.85 | -3.14 | -24.18% | 0.12 | 1 | 1 | 0.82 | -0.76 | 0.02 | -0.23 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 109.00 | 13.10 | 14.90 | 14.00 | % | 0.13 | 0 | 0 | 1.14 | -0.77 | 0.02 | -0.22 | 7/24/2026 9:59:04 AM EST | |||
| 110.00 | 14.05 | 15.55 | 14.80 | 15.45 | +1.50 | +10.76% | 0.13 | 5 | 4 | 1.16 | -0.79 | 0.02 | -0.21 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 111.00 | 14.00 | 16.65 | 15.33 | % | 0.14 | 0 | 0 | 1.17 | -0.81 | 0.02 | -0.20 | 7/24/2026 9:59:04 AM EST | |||
| 112.00 | 15.35 | 17.50 | 16.43 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.21 | -0.82 | 0.02 | -0.19 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 113.00 | 16.70 | 18.45 | 17.58 | 13.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | -0.84 | 0.02 | -0.18 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 114.00 | 16.95 | 19.35 | 18.15 | 16.67 | % | 0.16 | 1 | 0 | 1.23 | -0.85 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST | |
| 115.00 | 18.50 | 20.15 | 19.33 | 15.12 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.24 | -0.86 | 0.02 | -0.16 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 116.00 | 18.95 | 21.20 | 20.08 | % | 0.17 | 0 | 0 | 1.27 | -0.87 | 0.01 | -0.16 | 7/24/2026 9:59:04 AM EST | |||
| 117.00 | 20.40 | 22.00 | 21.20 | 18.70 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.31 | -0.89 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 118.00 | 21.35 | 22.90 | 22.13 | 19.52 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.28 | -0.90 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 119.00 | 22.20 | 23.95 | 23.08 | 17.37 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.28 | -0.91 | 0.01 | -0.13 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 120.00 | 23.25 | 24.85 | 24.05 | 23.02 | +4.90 | +27.05% | 0.20 | 2 | 6 | 1.27 | -0.91 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 121.00 | 24.20 | 26.10 | 25.15 | 23.88 | +5.13 | +27.36% | 0.21 | 3 | 7 | 1.27 | -0.92 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 122.00 | 24.25 | 27.05 | 25.65 | 20.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.39 | -0.93 | 0.01 | -0.10 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 123.00 | 26.50 | 27.75 | 27.13 | % | 0.22 | 0 | 0 | 1.40 | -0.93 | 0.01 | -0.10 | 7/24/2026 9:59:04 AM EST | |||
| 124.00 | 27.10 | 28.80 | 27.95 | 21.10 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.35 | -0.94 | 0.01 | -0.10 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 125.00 | 28.05 | 29.65 | 28.85 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.39 | -0.94 | 0.01 | -0.09 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 126.00 | 28.15 | 30.75 | 29.45 | % | 0.23 | 0 | 0 | 1.46 | -0.95 | 0.01 | -0.08 | 7/24/2026 9:59:04 AM EST | |||
| 127.00 | 29.10 | 31.80 | 30.45 | % | 0.24 | 0 | 0 | 1.50 | -0.96 | 0.01 | -0.07 | 7/24/2026 9:59:04 AM EST | |||
| 128.00 | 30.10 | 32.70 | 31.40 | % | 0.25 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.07 | 7/24/2026 9:59:04 AM EST | |||
| 129.00 | 31.60 | 33.65 | 32.63 | % | 0.25 | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.05 | 7/24/2026 9:59:04 AM EST | |||
| 130.00 | 32.10 | 34.70 | 33.40 | % | 0.26 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.05 | 7/24/2026 9:59:04 AM EST | |||
| 131.00 | 33.20 | 35.60 | 34.40 | % | 0.26 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 132.00 | 34.05 | 36.80 | 35.43 | % | 0.27 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 133.00 | 35.05 | 37.60 | 36.33 | % | 0.27 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.03 | 7/24/2026 9:59:04 AM EST | |||
| 134.00 | 36.20 | 38.60 | 37.40 | % | 0.28 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.03 | 7/24/2026 9:59:04 AM EST | |||
| 135.00 | 37.05 | 39.60 | 38.33 | 33.59 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.63 | -0.98 | 0.00 | -0.03 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 136.00 | 38.05 | 40.60 | 39.33 | % | 0.29 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.03 | 7/24/2026 9:59:04 AM EST | |||
| 137.00 | 39.05 | 41.60 | 40.33 | % | 0.29 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 7/24/2026 9:59:04 AM EST | |||
| 138.00 | 40.25 | 42.60 | 41.43 | % | 0.30 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.02 | 7/24/2026 9:59:04 AM EST | |||
| 140.00 | 42.00 | 44.55 | 43.28 | % | 0.31 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.02 | 7/24/2026 9:59:04 AM EST | |||
| 141.00 | 43.00 | 45.55 | 44.28 | % | 0.31 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 142.00 | 44.00 | 46.55 | 45.28 | % | 0.32 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 143.00 | 45.00 | 47.85 | 46.43 | % | 0.32 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 144.00 | 46.00 | 48.75 | 47.38 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 145.00 | 47.00 | 49.75 | 48.38 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 146.00 | 48.85 | 50.70 | 49.78 | 41.75 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.95 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 147.00 | 49.00 | 51.55 | 50.28 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 148.00 | 50.00 | 52.55 | 51.28 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 149.00 | 51.00 | 53.90 | 52.45 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 150.00 | 52.00 | 54.55 | 53.28 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST |