Options Chain for INTEL CORP COM (INTC) - $92.32 as of 7/24/2026 8:04:27 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 | 40.35 | 44.20 | 42.28 | % | 0.85 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 55.00 | 35.45 | 39.20 | 37.33 | % | 0.68 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 60.00 | 31.20 | 33.95 | 32.58 | 36.62 | % | 0.54 | 1 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 65.00 | 25.60 | 29.35 | 27.48 | 27.65 | % | 0.42 | 2 | 0 | 1.85 | 0.98 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 67.00 | 23.65 | 27.45 | 25.55 | % | 0.38 | 0 | 0 | 1.72 | 0.97 | 0.00 | -0.05 | 7/24/2026 3:59:49 PM EST | |||
| 68.00 | 22.75 | 26.50 | 24.63 | % | 0.36 | 0 | 0 | 1.70 | 0.96 | 0.00 | -0.06 | 7/24/2026 3:59:49 PM EST | |||
| 69.00 | 21.70 | 25.50 | 23.60 | % | 0.34 | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.06 | 7/24/2026 3:59:49 PM EST | |||
| 70.00 | 20.75 | 24.60 | 22.68 | % | 0.32 | 0 | 0 | 1.44 | 0.95 | 0.01 | -0.07 | 7/24/2026 3:59:49 PM EST | |||
| 71.00 | 19.85 | 23.65 | 21.75 | % | 0.31 | 0 | 0 | 1.56 | 0.94 | 0.01 | -0.08 | 7/24/2026 3:59:49 PM EST | |||
| 72.00 | 18.90 | 22.65 | 20.78 | % | 0.29 | 0 | 0 | 1.53 | 0.93 | 0.01 | -0.09 | 7/24/2026 3:59:49 PM EST | |||
| 73.00 | 18.10 | 21.75 | 19.93 | % | 0.27 | 0 | 0 | 1.49 | 0.92 | 0.01 | -0.10 | 7/24/2026 3:59:49 PM EST | |||
| 74.00 | 17.05 | 20.80 | 18.93 | % | 0.26 | 0 | 0 | 1.46 | 0.91 | 0.01 | -0.11 | 7/24/2026 3:59:49 PM EST | |||
| 75.00 | 16.15 | 19.85 | 18.00 | % | 0.24 | 0 | 0 | 1.42 | 0.90 | 0.01 | -0.12 | 7/24/2026 3:59:49 PM EST | |||
| 76.00 | 15.50 | 18.95 | 17.23 | % | 0.23 | 0 | 0 | 1.20 | 0.89 | 0.01 | -0.12 | 7/24/2026 3:59:49 PM EST | |||
| 77.00 | 14.90 | 17.60 | 16.25 | % | 0.21 | 0 | 0 | 1.30 | 0.88 | 0.01 | -0.13 | 7/24/2026 3:59:49 PM EST | |||
| 78.00 | 13.90 | 16.90 | 15.40 | % | 0.20 | 0 | 0 | 1.16 | 0.86 | 0.01 | -0.14 | 7/24/2026 3:59:49 PM EST | |||
| 79.00 | 13.20 | 16.05 | 14.63 | % | 0.19 | 0 | 0 | 1.18 | 0.85 | 0.02 | -0.15 | 7/24/2026 3:59:49 PM EST | |||
| 80.00 | 12.35 | 15.20 | 13.78 | 17.00 | % | 0.17 | 5 | 0 | 1.13 | 0.83 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 81.00 | 11.55 | 14.45 | 13.00 | % | 0.16 | 0 | 0 | 0.80 | 0.81 | 0.02 | -0.17 | 7/24/2026 3:59:49 PM EST | |||
| 82.00 | 11.65 | 12.80 | 12.23 | 12.35 | % | 0.15 | 52 | 0 | 0.88 | 0.79 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 83.00 | 10.50 | 12.35 | 11.43 | 18.86 | % | 0.14 | 1 | 0 | 0.87 | 0.77 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 84.00 | 10.30 | 11.20 | 10.75 | 18.40 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.86 | 0.75 | 0.02 | -0.19 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 9.55 | 10.50 | 10.03 | 13.65 | -4.30 | -23.96% | 0.12 | 3 | 15 | 0.85 | 0.73 | 0.02 | -0.20 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 86.00 | 8.40 | 10.10 | 9.25 | % | 0.11 | 0 | 0 | 0.87 | 0.70 | 0.02 | -0.21 | 7/24/2026 3:59:49 PM EST | |||
| 87.00 | 8.30 | 9.10 | 8.70 | 9.04 | % | 0.10 | 5 | 0 | 0.85 | 0.67 | 0.03 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 88.00 | 7.50 | 8.75 | 8.13 | 11.32 | % | 0.09 | 1 | 0 | 0.86 | 0.65 | 0.03 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 89.00 | 6.95 | 8.00 | 7.48 | 7.10 | -9.60 | -57.49% | 0.08 | 1 | 0 | 0.86 | 0.62 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 6.35 | 7.55 | 6.95 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.59 | 0.03 | -0.23 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 91.00 | 5.65 | 6.90 | 6.28 | % | 0.07 | 0 | 0 | 0.85 | 0.56 | 0.03 | -0.23 | 7/24/2026 3:59:49 PM EST | |||
| 92.00 | 5.55 | 6.15 | 5.85 | 5.70 | -7.86 | -57.97% | 0.06 | 7 | 22 | 0.84 | 0.54 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 93.00 | 5.10 | 5.65 | 5.38 | 5.30 | % | 0.06 | 22 | 0 | 0.85 | 0.51 | 0.03 | -0.24 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 94.00 | 4.65 | 5.15 | 4.90 | 5.42 | -6.78 | -55.58% | 0.05 | 27 | 15 | 0.84 | 0.48 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 4.25 | 4.80 | 4.53 | 4.50 | -10.05 | -69.08% | 0.05 | 102 | 54 | 0.84 | 0.45 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 96.00 | 3.85 | 4.45 | 4.15 | 4.10 | -6.84 | -62.53% | 0.04 | 95 | 2 | 0.84 | 0.43 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 97.00 | 3.50 | 4.05 | 3.78 | 3.60 | -6.40 | -64.00% | 0.04 | 92 | 1 | 0.84 | 0.40 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 98.00 | 3.15 | 3.70 | 3.43 | 3.50 | -8.03 | -69.65% | 0.04 | 31 | 0 | 0.84 | 0.37 | 0.03 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 99.00 | 2.88 | 3.35 | 3.12 | 3.08 | -6.92 | -69.20% | 0.03 | 27 | 2 | 0.84 | 0.35 | 0.03 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 2.61 | 3.05 | 2.83 | 2.83 | -6.37 | -69.24% | 0.03 | 371 | 78 | 0.85 | 0.33 | 0.03 | -0.21 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 101.00 | 2.35 | 2.77 | 2.56 | 2.60 | -6.15 | -70.29% | 0.03 | 268 | 24 | 0.84 | 0.30 | 0.02 | -0.21 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 102.00 | 2.13 | 2.54 | 2.34 | 2.30 | -5.70 | -71.25% | 0.02 | 18,957 | 7 | 0.84 | 0.28 | 0.02 | -0.20 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 103.00 | 1.91 | 2.29 | 2.10 | 2.30 | -5.70 | -71.25% | 0.02 | 224 | 32 | 0.84 | 0.26 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 104.00 | 1.80 | 2.09 | 1.95 | 1.80 | -5.42 | -75.07% | 0.02 | 19 | 62 | 0.85 | 0.24 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 1.54 | 1.90 | 1.72 | 1.70 | -5.30 | -75.72% | 0.02 | 266 | 192 | 0.84 | 0.22 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 106.00 | 1.39 | 1.73 | 1.56 | 1.47 | -5.08 | -77.56% | 0.01 | 11 | 72 | 0.84 | 0.20 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 107.00 | 1.25 | 1.56 | 1.41 | 1.40 | -3.90 | -73.59% | 0.01 | 133 | 7 | 0.84 | 0.19 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 108.00 | 1.12 | 1.43 | 1.28 | 1.61 | -4.21 | -72.34% | 0.01 | 85 | 12 | 0.84 | 0.17 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 109.00 | 0.98 | 1.34 | 1.16 | 1.03 | -6.27 | -85.89% | 0.01 | 11 | 13 | 0.84 | 0.16 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 0.90 | 1.20 | 1.05 | 1.10 | -3.90 | -78.00% | 0.01 | 110 | 132 | 0.86 | 0.14 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 111.00 | 0.70 | 1.18 | 0.94 | 1.65 | -4.90 | -74.81% | 0.01 | 4 | 2 | 0.85 | 0.13 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 112.00 | 0.63 | 1.09 | 0.86 | 0.80 | -5.45 | -87.20% | 0.01 | 63 | 5 | 0.85 | 0.12 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 113.00 | 0.55 | 1.02 | 0.79 | 0.98 | -5.02 | -83.67% | 0.01 | 4 | 3 | 0.86 | 0.11 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 114.00 | 0.56 | 0.84 | 0.70 | 0.64 | -3.48 | -84.47% | 0.01 | 4 | 55 | 0.85 | 0.10 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 0.51 | 0.75 | 0.63 | 0.82 | -3.03 | -78.71% | 0.01 | 65 | 58 | 0.86 | 0.09 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 116.00 | 0.44 | 0.71 | 0.58 | 0.66 | -2.84 | -81.15% | 0.00 | 54 | 29 | 0.87 | 0.08 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 117.00 | 0.45 | 0.63 | 0.54 | 0.46 | -3.14 | -87.23% | 0.00 | 5 | 8 | 0.89 | 0.07 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 118.00 | 0.34 | 0.57 | 0.46 | 0.78 | -2.37 | -75.24% | 0.00 | 3 | 41 | 0.89 | 0.07 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 119.00 | 0.37 | 0.62 | 0.50 | 0.40 | -3.55 | -89.88% | 0.00 | 1 | 2 | 0.90 | 0.06 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 0.35 | 0.49 | 0.42 | 0.40 | -2.46 | -86.02% | 0.00 | 53 | 377 | 0.89 | 0.06 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 121.00 | 0.26 | 0.46 | 0.36 | 0.44 | -3.51 | -88.87% | 0.00 | 9 | 11 | 0.83 | 0.05 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 122.00 | 0.14 | 0.51 | 0.33 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.05 | 0.01 | -0.06 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 123.00 | 0.12 | 0.48 | 0.30 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.04 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 124.00 | 0.10 | 0.45 | 0.28 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.03 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 0.16 | 0.30 | 0.23 | 0.22 | -2.00 | -90.09% | 0.00 | 68 | 113 | 0.90 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 126.00 | 0.14 | 0.33 | 0.24 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.03 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 127.00 | 0.15 | 0.41 | 0.28 | % | 0.00 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.04 | 7/24/2026 3:59:49 PM EST | |||
| 128.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.16 | 0.02 | 0.00 | -0.03 | 7/24/2026 3:59:49 PM EST | |||
| 129.00 | 0.02 | 0.37 | 0.20 | % | 0.00 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.03 | 7/24/2026 3:59:49 PM EST | |||
| 130.00 | 0.07 | 0.25 | 0.16 | 0.15 | -1.05 | -87.50% | 0.00 | 7 | 22 | 0.91 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 131.00 | 0.00 | 0.30 | 0.15 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 132.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.21 | 0.01 | 0.00 | -0.02 | 7/24/2026 3:59:49 PM EST | |||
| 133.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.02 | 7/24/2026 3:59:49 PM EST | |||
| 134.00 | 0.03 | 0.20 | 0.12 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 0.02 | 0.20 | 0.11 | 0.12 | -0.93 | -88.58% | 0.00 | 95 | 66 | 1.18 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 136.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 137.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 138.00 | 0.02 | 0.15 | 0.09 | 0.14 | -0.78 | -84.79% | 0.00 | 12 | 22 | 1.19 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.22 | 0.11 | 0.28 | -0.67 | -70.53% | 0.00 | 6 | 5 | 1.33 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 141.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 142.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 143.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 144.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 146.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 147.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 148.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 149.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.16 | 0.08 | 0.61 | % | 0.00 | 2 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.17 | 0.09 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 0.06 | 0.27 | 0.17 | 0.14 | % | 0.00 | 138 | 0 | 1.25 | -0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 67.00 | 0.09 | 0.39 | 0.24 | 0.19 | % | 0.00 | 56 | 0 | 0.92 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 68.00 | 0.04 | 0.47 | 0.26 | 0.20 | % | 0.00 | 1 | 0 | 0.96 | -0.04 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 69.00 | 0.12 | 0.52 | 0.32 | 0.21 | % | 0.00 | 1 | 0 | 0.93 | -0.04 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 70.00 | 0.24 | 0.46 | 0.35 | 0.26 | -0.31 | -54.39% | 0.01 | 11 | 3 | 0.91 | -0.05 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 71.00 | 0.21 | 0.62 | 0.42 | % | 0.01 | 0 | 0 | 0.93 | -0.06 | 0.01 | -0.08 | 7/24/2026 3:59:49 PM EST | |||
| 72.00 | 0.34 | 0.58 | 0.46 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.92 | -0.07 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 73.00 | 0.36 | 0.70 | 0.53 | 0.50 | % | 0.01 | 50 | 0 | 0.92 | -0.08 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 74.00 | 0.42 | 0.73 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | -0.09 | 0.01 | -0.11 | 7/24/2026 3:59:49 PM EST | |||
| 75.00 | 0.59 | 0.81 | 0.70 | 0.47 | -0.49 | -51.05% | 0.01 | 62 | 67 | 0.90 | -0.10 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 76.00 | 0.68 | 0.88 | 0.78 | 0.78 | -0.25 | -24.28% | 0.01 | 9 | 76 | 0.89 | -0.11 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 77.00 | 0.70 | 1.12 | 0.91 | 0.65 | % | 0.01 | 54 | 0 | 0.90 | -0.12 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 78.00 | 0.80 | 1.31 | 1.06 | 1.10 | % | 0.01 | 9 | 0 | 0.90 | -0.14 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 79.00 | 0.97 | 1.53 | 1.25 | % | 0.02 | 0 | 0 | 0.88 | -0.15 | 0.02 | -0.15 | 7/24/2026 3:59:49 PM EST | |||
| 80.00 | 1.23 | 1.53 | 1.38 | 1.04 | -0.56 | -35.00% | 0.02 | 275 | 13 | 0.88 | -0.17 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 81.00 | 1.30 | 1.94 | 1.62 | % | 0.02 | 0 | 0 | 0.86 | -0.19 | 0.02 | -0.17 | 7/24/2026 3:59:49 PM EST | |||
| 82.00 | 1.54 | 2.07 | 1.81 | 1.54 | -0.66 | -30.00% | 0.02 | 110 | 1 | 0.88 | -0.21 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 83.00 | 1.86 | 2.22 | 2.04 | 2.15 | % | 0.02 | 10 | 0 | 0.86 | -0.23 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 84.00 | 2.05 | 2.59 | 2.32 | 1.50 | -1.12 | -42.75% | 0.03 | 22 | 3 | 0.86 | -0.25 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 2.38 | 2.79 | 2.59 | 2.57 | +0.17 | +7.09% | 0.03 | 264 | 25 | 0.86 | -0.27 | 0.02 | -0.20 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 86.00 | 2.63 | 3.15 | 2.89 | 2.90 | % | 0.03 | 65 | 0 | 0.86 | -0.30 | 0.02 | -0.21 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 87.00 | 2.95 | 3.50 | 3.23 | 3.00 | +0.25 | +9.10% | 0.04 | 2 | 30 | 0.85 | -0.33 | 0.03 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 88.00 | 3.25 | 3.95 | 3.60 | 3.80 | +0.47 | +14.12% | 0.04 | 3 | 4 | 0.86 | -0.35 | 0.03 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 89.00 | 3.75 | 4.25 | 4.00 | 4.11 | +0.17 | +4.32% | 0.04 | 128 | 123 | 0.84 | -0.38 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 4.15 | 4.70 | 4.43 | 4.50 | +0.15 | +3.45% | 0.05 | 226 | 6 | 0.84 | -0.41 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 91.00 | 4.60 | 5.20 | 4.90 | 4.28 | +0.73 | +20.57% | 0.05 | 13 | 3 | 0.84 | -0.44 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 92.00 | 4.95 | 5.80 | 5.38 | 5.40 | +0.40 | +8.00% | 0.06 | 11 | 44 | 0.83 | -0.46 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 93.00 | 5.60 | 6.20 | 5.90 | 5.75 | +0.21 | +3.80% | 0.06 | 55 | 45 | 0.84 | -0.49 | 0.03 | -0.24 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 94.00 | 6.15 | 6.90 | 6.53 | 5.75 | +0.48 | +9.11% | 0.07 | 8 | 1 | 0.84 | -0.52 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 6.70 | 7.35 | 7.03 | 6.67 | +0.56 | +9.17% | 0.07 | 15 | 19 | 0.84 | -0.55 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 96.00 | 7.35 | 8.15 | 7.75 | 5.55 | -0.27 | -4.64% | 0.08 | 72 | 1 | 0.83 | -0.57 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 97.00 | 8.00 | 8.75 | 8.38 | 6.55 | % | 0.09 | 104 | 0 | 0.83 | -0.60 | 0.03 | -0.23 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 98.00 | 8.60 | 9.40 | 9.00 | 9.10 | +1.41 | +18.34% | 0.09 | 7 | 23 | 0.83 | -0.63 | 0.03 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 99.00 | 9.25 | 10.05 | 9.65 | 7.59 | -0.46 | -5.72% | 0.10 | 3 | 8 | 0.84 | -0.65 | 0.03 | -0.22 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 9.95 | 10.80 | 10.38 | 10.50 | +2.00 | +23.53% | 0.10 | 309 | 45 | 0.82 | -0.67 | 0.03 | -0.21 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 101.00 | 10.65 | 11.55 | 11.10 | 9.55 | +1.00 | +11.70% | 0.11 | 9 | 22 | 0.84 | -0.70 | 0.02 | -0.21 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 102.00 | 11.40 | 12.30 | 11.85 | 9.30 | -0.50 | -5.11% | 0.12 | 5 | 7 | 0.84 | -0.72 | 0.02 | -0.20 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 103.00 | 12.20 | 13.10 | 12.65 | 10.42 | +1.22 | +13.27% | 0.12 | 1 | 11 | 0.84 | -0.74 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 104.00 | 12.95 | 13.90 | 13.43 | 10.83 | -0.50 | -4.42% | 0.13 | 10 | 24 | 0.84 | -0.76 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 13.55 | 15.10 | 14.33 | 13.34 | +4.34 | +48.23% | 0.14 | 17 | 11 | 0.79 | -0.78 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 106.00 | 14.30 | 15.95 | 15.13 | 12.36 | +1.01 | +8.90% | 0.14 | 28 | 7 | 0.79 | -0.80 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 107.00 | 15.15 | 16.70 | 15.93 | 13.23 | +3.18 | +31.65% | 0.15 | 41 | 4 | 1.12 | -0.81 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 108.00 | 15.95 | 17.65 | 16.80 | 16.83 | +6.20 | +58.33% | 0.16 | 42 | 24 | 1.14 | -0.83 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 109.00 | 17.00 | 18.45 | 17.73 | 14.99 | % | 0.16 | 40 | 0 | 1.16 | -0.84 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 110.00 | 17.75 | 19.35 | 18.55 | 16.56 | +4.51 | +37.43% | 0.17 | 43 | 27 | 1.19 | -0.86 | 0.02 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 111.00 | 18.75 | 20.25 | 19.50 | 16.62 | +3.29 | +24.69% | 0.18 | 40 | 1 | 1.24 | -0.87 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 112.00 | 19.55 | 21.25 | 20.40 | 19.40 | +6.42 | +49.47% | 0.18 | 41 | 1 | 1.19 | -0.88 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 113.00 | 20.55 | 22.20 | 21.38 | 18.45 | % | 0.19 | 40 | 0 | 1.22 | -0.89 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 114.00 | 21.45 | 23.15 | 22.30 | 19.37 | % | 0.20 | 40 | 0 | 1.25 | -0.90 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 115.00 | 22.35 | 24.10 | 23.23 | 21.09 | +6.47 | +44.26% | 0.20 | 65 | 5 | 1.25 | -0.91 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 116.00 | 23.45 | 25.05 | 24.25 | 21.23 | +5.53 | +35.23% | 0.21 | 44 | 10 | 1.27 | -0.92 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 117.00 | 24.25 | 26.00 | 25.13 | 20.84 | +4.53 | +27.78% | 0.21 | 40 | 1 | 1.29 | -0.93 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 118.00 | 25.10 | 26.95 | 26.03 | 21.37 | % | 0.22 | 40 | 0 | 1.33 | -0.93 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 119.00 | 26.05 | 27.85 | 26.95 | 22.33 | % | 0.23 | 40 | 0 | 1.36 | -0.94 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 120.00 | 27.15 | 28.90 | 28.03 | 27.74 | +8.19 | +41.90% | 0.23 | 51 | 10 | 1.36 | -0.94 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 121.00 | 27.90 | 29.80 | 28.85 | 24.35 | % | 0.24 | 16 | 0 | 1.39 | -0.95 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 122.00 | 29.10 | 30.80 | 29.95 | 25.35 | % | 0.25 | 4 | 0 | 1.41 | -0.95 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 123.00 | 30.00 | 31.75 | 30.88 | 26.27 | % | 0.25 | 4 | 0 | 1.41 | -0.96 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 124.00 | 30.05 | 33.90 | 31.98 | % | 0.26 | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.04 | 7/24/2026 3:59:49 PM EST | |||
| 125.00 | 30.95 | 34.85 | 32.90 | % | 0.26 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.04 | 7/24/2026 3:59:49 PM EST | |||
| 126.00 | 32.00 | 35.85 | 33.93 | % | 0.27 | 0 | 0 | 1.45 | -0.97 | 0.00 | -0.04 | 7/24/2026 3:59:49 PM EST | |||
| 127.00 | 33.00 | 36.85 | 34.93 | % | 0.28 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.04 | 7/24/2026 3:59:49 PM EST | |||
| 128.00 | 34.00 | 37.85 | 35.93 | % | 0.28 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.03 | 7/24/2026 3:59:49 PM EST | |||
| 129.00 | 35.05 | 38.75 | 36.90 | % | 0.29 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.03 | 7/24/2026 3:59:49 PM EST | |||
| 130.00 | 35.95 | 39.75 | 37.85 | % | 0.29 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.03 | 7/24/2026 3:59:49 PM EST | |||
| 131.00 | 37.00 | 40.75 | 38.88 | 34.40 | % | 0.30 | 2 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST | |
| 132.00 | 37.95 | 41.75 | 39.85 | % | 0.30 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.02 | 7/24/2026 3:59:49 PM EST | |||
| 133.00 | 39.35 | 42.70 | 41.03 | % | 0.31 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.02 | 7/24/2026 3:59:49 PM EST | |||
| 134.00 | 39.90 | 43.70 | 41.80 | % | 0.31 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 7/24/2026 3:59:49 PM EST | |||
| 135.00 | 41.30 | 44.70 | 43.00 | % | 0.32 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.02 | 7/24/2026 3:59:49 PM EST | |||
| 136.00 | 41.90 | 45.70 | 43.80 | % | 0.32 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 137.00 | 43.30 | 46.75 | 45.03 | % | 0.33 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 138.00 | 44.00 | 47.75 | 45.88 | % | 0.33 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 140.00 | 45.95 | 49.65 | 47.80 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 141.00 | 46.85 | 50.65 | 48.75 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 142.00 | 47.85 | 51.65 | 49.75 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 143.00 | 48.90 | 52.65 | 50.78 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 144.00 | 49.85 | 53.65 | 51.75 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 7/24/2026 3:59:49 PM EST | |||
| 145.00 | 50.85 | 54.70 | 52.78 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 146.00 | 51.90 | 55.70 | 53.80 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 147.00 | 52.90 | 56.65 | 54.78 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 148.00 | 54.65 | 57.65 | 56.15 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 149.00 | 54.90 | 58.75 | 56.83 | % | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 150.00 | 56.30 | 59.75 | 58.03 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST |