Options Chain for INTEL CORP COM (INTC) - $110.29 as of 7/9/2026 6:30:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.15 | 49.30 | 48.23 | 45.90 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.51 | 0.97 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 70.00 | 41.55 | 44.70 | 43.13 | 47.02 | +10.52 | +28.83% | 0.62 | 1 | 6 | 1.48 | 0.96 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 75.00 | 36.95 | 40.15 | 38.55 | 50.53 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.39 | 0.93 | 0.00 | -0.08 | 7/6/2026 | 7/9/2026 4:00:01 PM EST |
| 80.00 | 33.15 | 35.30 | 34.23 | 37.20 | +5.65 | +17.91% | 0.43 | 5 | 40 | 0.98 | 0.91 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 85.00 | 29.05 | 31.25 | 30.15 | 30.46 | +5.06 | +19.93% | 0.35 | 5 | 8 | 1.01 | 0.87 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 90.00 | 25.15 | 27.25 | 26.20 | 21.72 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.03 | 0.83 | 0.01 | -0.14 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 94.00 | 22.20 | 23.95 | 23.08 | % | 0.25 | 0 | 0 | 1.00 | 0.78 | 0.01 | -0.16 | 7/9/2026 4:00:01 PM EST | |||
| 95.00 | 21.55 | 23.25 | 22.40 | 23.27 | +4.54 | +24.24% | 0.24 | 1 | 19 | 1.00 | 0.77 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 96.00 | 20.85 | 22.55 | 21.70 | 21.97 | % | 0.23 | 2 | 0 | 0.99 | 0.76 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 97.00 | 20.15 | 21.90 | 21.03 | % | 0.22 | 0 | 0 | 1.00 | 0.75 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 98.00 | 19.50 | 21.25 | 20.38 | % | 0.21 | 0 | 0 | 0.99 | 0.74 | 0.01 | -0.18 | 7/9/2026 4:00:01 PM EST | |||
| 99.00 | 18.90 | 20.60 | 19.75 | % | 0.20 | 0 | 0 | 1.00 | 0.73 | 0.01 | -0.18 | 7/9/2026 4:00:01 PM EST | |||
| 100.00 | 18.65 | 19.75 | 19.20 | 19.20 | +2.20 | +12.95% | 0.19 | 14 | 59 | 1.00 | 0.71 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 101.00 | 17.65 | 19.35 | 18.50 | % | 0.18 | 0 | 0 | 0.99 | 0.70 | 0.01 | -0.19 | 7/9/2026 4:00:01 PM EST | |||
| 102.00 | 17.05 | 18.45 | 17.75 | % | 0.17 | 0 | 0 | 0.98 | 0.69 | 0.01 | -0.19 | 7/9/2026 4:00:01 PM EST | |||
| 103.00 | 16.50 | 17.90 | 17.20 | 20.05 | % | 0.17 | 5 | 0 | 0.98 | 0.68 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 104.00 | 15.90 | 17.55 | 16.73 | % | 0.16 | 0 | 0 | 0.99 | 0.66 | 0.01 | -0.20 | 7/9/2026 4:00:01 PM EST | |||
| 105.00 | 15.85 | 16.60 | 16.23 | 16.75 | +2.25 | +15.52% | 0.15 | 46 | 110 | 0.99 | 0.65 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 106.00 | 14.85 | 16.45 | 15.65 | % | 0.15 | 0 | 0 | 0.99 | 0.64 | 0.01 | -0.20 | 7/9/2026 4:00:01 PM EST | |||
| 107.00 | 14.30 | 15.60 | 14.95 | % | 0.14 | 0 | 0 | 0.97 | 0.63 | 0.01 | -0.20 | 7/9/2026 4:00:01 PM EST | |||
| 108.00 | 13.80 | 15.35 | 14.58 | % | 0.14 | 0 | 0 | 0.99 | 0.61 | 0.01 | -0.21 | 7/9/2026 4:00:01 PM EST | |||
| 109.00 | 13.30 | 14.85 | 14.08 | % | 0.13 | 0 | 0 | 0.99 | 0.60 | 0.01 | -0.21 | 7/9/2026 4:00:01 PM EST | |||
| 110.00 | 13.25 | 14.00 | 13.63 | 13.60 | +0.98 | +7.77% | 0.12 | 156 | 374 | 0.97 | 0.59 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 111.00 | 12.35 | 13.60 | 12.98 | 13.53 | % | 0.12 | 3 | 0 | 0.97 | 0.57 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 112.00 | 12.20 | 13.10 | 12.65 | 12.25 | % | 0.11 | 39 | 0 | 0.98 | 0.56 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 113.00 | 11.75 | 12.70 | 12.23 | 12.20 | % | 0.11 | 45 | 0 | 0.99 | 0.55 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 114.00 | 11.35 | 12.25 | 11.80 | 12.55 | % | 0.10 | 30 | 0 | 0.99 | 0.54 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 115.00 | 11.05 | 11.65 | 11.35 | 11.00 | +0.40 | +3.78% | 0.10 | 263 | 561 | 0.98 | 0.52 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 116.00 | 10.50 | 11.40 | 10.95 | 10.95 | +2.25 | +25.87% | 0.09 | 61 | 21 | 0.98 | 0.51 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 117.00 | 9.90 | 11.25 | 10.58 | 10.85 | +3.33 | +44.29% | 0.09 | 4 | 26 | 0.99 | 0.50 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 118.00 | 9.55 | 10.85 | 10.20 | 10.55 | +2.10 | +24.86% | 0.09 | 6 | 49 | 0.99 | 0.49 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 119.00 | 9.20 | 10.50 | 9.85 | 9.86 | +1.97 | +24.97% | 0.08 | 4 | 31 | 0.99 | 0.47 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 120.00 | 9.15 | 9.65 | 9.40 | 9.40 | +0.80 | +9.31% | 0.08 | 212 | 259 | 0.98 | 0.46 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 121.00 | 8.65 | 9.55 | 9.10 | 9.05 | +1.55 | +20.67% | 0.08 | 38 | 39 | 0.99 | 0.45 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 122.00 | 8.35 | 9.15 | 8.75 | 8.98 | +1.18 | +15.13% | 0.07 | 16 | 36 | 0.99 | 0.44 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 123.00 | 7.90 | 8.75 | 8.33 | 8.49 | +1.29 | +17.92% | 0.07 | 3 | 162 | 0.98 | 0.43 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 124.00 | 7.55 | 8.40 | 7.98 | 8.35 | +2.43 | +41.05% | 0.06 | 7 | 77 | 0.97 | 0.41 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 125.00 | 7.55 | 8.05 | 7.80 | 7.85 | +0.65 | +9.03% | 0.06 | 95 | 108 | 0.98 | 0.40 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 126.00 | 7.25 | 7.90 | 7.58 | 6.95 | +0.30 | +4.52% | 0.06 | 30 | 593 | 0.99 | 0.39 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 127.00 | 7.00 | 7.50 | 7.25 | 7.00 | +1.10 | +18.65% | 0.06 | 5,867 | 112 | 0.98 | 0.38 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 128.00 | 6.60 | 7.00 | 6.80 | 6.95 | +1.17 | +20.25% | 0.05 | 13 | 89 | 0.97 | 0.37 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 129.00 | 6.30 | 6.95 | 6.63 | 6.70 | +0.40 | +6.35% | 0.05 | 31 | 111 | 0.98 | 0.36 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 130.00 | 6.20 | 6.75 | 6.48 | 6.36 | +0.38 | +6.36% | 0.05 | 73 | 397 | 0.98 | 0.35 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 131.00 | 5.70 | 6.65 | 6.18 | 6.40 | +1.40 | +28.00% | 0.05 | 11 | 146 | 0.99 | 0.34 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 132.00 | 5.70 | 6.25 | 5.98 | 5.89 | +1.59 | +36.98% | 0.05 | 5,822 | 40 | 0.99 | 0.33 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 133.00 | 5.35 | 6.10 | 5.73 | 5.68 | +1.25 | +28.22% | 0.04 | 18 | 18 | 0.99 | 0.32 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 134.00 | 5.05 | 6.05 | 5.55 | 6.80 | +2.95 | +76.63% | 0.04 | 1 | 41 | 0.99 | 0.31 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 135.00 | 4.95 | 5.45 | 5.20 | 5.20 | +0.24 | +4.84% | 0.04 | 167 | 575 | 0.98 | 0.30 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 136.00 | 4.65 | 5.40 | 5.03 | 5.52 | +1.08 | +24.33% | 0.04 | 3 | 143 | 0.98 | 0.29 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 137.00 | 4.45 | 5.40 | 4.93 | 5.13 | +1.18 | +29.88% | 0.04 | 8 | 54 | 0.99 | 0.28 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 138.00 | 4.30 | 5.15 | 4.73 | 5.00 | +1.65 | +49.26% | 0.03 | 12 | 37 | 0.99 | 0.27 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 139.00 | 4.10 | 4.65 | 4.38 | 5.00 | +1.35 | +36.99% | 0.03 | 1 | 23 | 0.98 | 0.27 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 140.00 | 4.15 | 4.45 | 4.30 | 4.25 | +0.25 | +6.25% | 0.03 | 479 | 697 | 0.99 | 0.26 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 141.00 | 3.80 | 4.35 | 4.08 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.98 | 0.25 | 0.01 | -0.17 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 142.00 | 3.65 | 4.30 | 3.98 | 4.10 | +1.10 | +36.67% | 0.03 | 4 | 32 | 0.99 | 0.24 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 143.00 | 3.50 | 4.00 | 3.75 | 4.85 | +1.85 | +61.67% | 0.03 | 4 | 19 | 0.98 | 0.23 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 144.00 | 3.35 | 4.10 | 3.73 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.99 | 0.23 | 0.01 | -0.16 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 145.00 | 3.20 | 4.00 | 3.60 | 3.80 | +0.25 | +7.05% | 0.02 | 9 | 199 | 1.00 | 0.22 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 150.00 | 2.67 | 3.05 | 2.86 | 3.01 | +0.31 | +11.49% | 0.02 | 133 | 376 | 0.99 | 0.18 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 155.00 | 2.16 | 2.75 | 2.46 | 2.55 | +0.44 | +20.86% | 0.02 | 4 | 130 | 1.00 | 0.16 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 160.00 | 1.76 | 2.13 | 1.95 | 2.02 | +0.02 | +1.00% | 0.01 | 24 | 429 | 1.00 | 0.13 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 165.00 | 1.44 | 2.00 | 1.72 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.02 | 0.11 | 0.01 | -0.10 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 170.00 | 1.17 | 1.60 | 1.39 | 1.55 | +0.20 | +14.82% | 0.01 | 8 | 111 | 1.03 | 0.09 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 175.00 | 0.99 | 1.38 | 1.19 | 1.38 | +0.38 | +38.00% | 0.01 | 32 | 116 | 1.04 | 0.08 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 180.00 | 0.87 | 1.13 | 1.00 | 1.06 | +0.23 | +27.72% | 0.01 | 43 | 116 | 1.05 | 0.07 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 185.00 | 0.64 | 1.10 | 0.87 | 0.92 | +0.22 | +31.43% | 0.00 | 4 | 29 | 1.05 | 0.06 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 190.00 | 0.52 | 0.95 | 0.74 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.07 | 0.05 | 0.00 | -0.06 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 195.00 | 0.43 | 0.85 | 0.64 | 0.66 | +0.18 | +37.50% | 0.00 | 10 | 27 | 1.04 | 0.04 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 200.00 | 0.51 | 0.60 | 0.56 | 0.52 | -0.08 | -13.34% | 0.00 | 34 | 106 | 1.10 | 0.03 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 205.00 | 0.29 | 0.60 | 0.45 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.03 | 0.03 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 210.00 | 0.35 | 0.53 | 0.44 | 0.41 | +0.06 | +17.15% | 0.00 | 3 | 123 | 1.12 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.31 | 0.49 | 0.40 | 0.41 | -0.16 | -28.07% | 0.01 | 4 | 1,017 | 1.10 | -0.03 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 70.00 | 0.56 | 0.75 | 0.66 | 0.67 | -0.31 | -31.64% | 0.01 | 236 | 303 | 1.07 | -0.04 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 75.00 | 0.90 | 1.10 | 1.00 | 1.08 | -0.19 | -14.97% | 0.01 | 19 | 365 | 1.04 | -0.07 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 80.00 | 1.40 | 1.78 | 1.59 | 1.59 | -0.33 | -17.19% | 0.02 | 63 | 546 | 1.03 | -0.09 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 85.00 | 2.24 | 2.58 | 2.41 | 2.39 | -0.42 | -14.95% | 0.03 | 25 | 372 | 1.02 | -0.13 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 90.00 | 3.20 | 3.55 | 3.38 | 3.50 | -0.70 | -16.67% | 0.04 | 50 | 619 | 0.99 | -0.17 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 94.00 | 4.05 | 4.85 | 4.45 | 4.40 | % | 0.05 | 5 | 0 | 0.99 | -0.22 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 95.00 | 4.55 | 4.95 | 4.75 | 4.70 | -1.35 | -22.32% | 0.05 | 38 | 361 | 0.98 | -0.23 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 96.00 | 4.60 | 5.25 | 4.93 | 4.90 | % | 0.05 | 1 | 0 | 0.97 | -0.24 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 97.00 | 4.95 | 5.80 | 5.38 | % | 0.06 | 0 | 0 | 0.98 | -0.25 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 98.00 | 5.25 | 6.15 | 5.70 | 5.65 | % | 0.06 | 4 | 0 | 0.98 | -0.26 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 99.00 | 5.60 | 6.45 | 6.03 | 6.03 | % | 0.06 | 4 | 0 | 0.98 | -0.27 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 100.00 | 6.15 | 6.70 | 6.43 | 6.48 | -0.86 | -11.72% | 0.06 | 82 | 507 | 0.98 | -0.29 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 101.00 | 6.55 | 7.25 | 6.90 | 6.50 | % | 0.07 | 14 | 0 | 0.99 | -0.30 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 102.00 | 6.70 | 7.65 | 7.18 | 7.20 | % | 0.07 | 19 | 0 | 0.97 | -0.31 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 103.00 | 7.35 | 7.90 | 7.63 | 7.70 | % | 0.07 | 20 | 0 | 0.98 | -0.32 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 104.00 | 7.50 | 8.50 | 8.00 | 7.95 | % | 0.08 | 10 | 0 | 0.97 | -0.34 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 105.00 | 8.20 | 8.75 | 8.48 | 8.65 | -0.65 | -6.99% | 0.08 | 39 | 314 | 0.97 | -0.35 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 106.00 | 8.35 | 9.40 | 8.88 | 8.80 | % | 0.08 | 5 | 0 | 0.97 | -0.36 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 107.00 | 8.80 | 9.85 | 9.33 | 9.45 | % | 0.09 | 8 | 0 | 0.97 | -0.37 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 108.00 | 9.25 | 10.35 | 9.80 | 9.65 | % | 0.09 | 8 | 0 | 0.97 | -0.39 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 109.00 | 10.10 | 10.65 | 10.38 | 10.30 | % | 0.10 | 34 | 0 | 0.97 | -0.40 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 110.00 | 10.55 | 11.05 | 10.80 | 10.55 | -1.64 | -13.46% | 0.10 | 75 | 1,227 | 0.97 | -0.41 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 111.00 | 10.70 | 11.90 | 11.30 | 11.60 | % | 0.10 | 2 | 0 | 0.96 | -0.43 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 112.00 | 11.65 | 12.25 | 11.95 | 11.85 | % | 0.11 | 17 | 0 | 0.97 | -0.44 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 113.00 | 11.80 | 12.95 | 12.38 | 12.49 | % | 0.11 | 15 | 0 | 0.96 | -0.45 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 114.00 | 12.75 | 13.35 | 13.05 | 12.77 | % | 0.11 | 29 | 0 | 0.97 | -0.46 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 115.00 | 13.20 | 13.75 | 13.48 | 13.60 | -1.40 | -9.34% | 0.12 | 50 | 204 | 0.96 | -0.48 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 116.00 | 13.80 | 14.55 | 14.18 | 13.90 | -3.09 | -18.19% | 0.12 | 28 | 58 | 0.97 | -0.49 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 117.00 | 14.10 | 15.25 | 14.68 | 17.82 | 0.00 | 0.00% | 0.13 | 0 | 371 | 0.96 | -0.50 | 0.01 | -0.21 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 118.00 | 15.05 | 15.85 | 15.45 | 14.47 | -4.33 | -23.04% | 0.13 | 1 | 118 | 0.97 | -0.51 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 119.00 | 15.30 | 16.60 | 15.95 | 16.06 | -3.24 | -16.79% | 0.13 | 1 | 31 | 0.96 | -0.53 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 120.00 | 16.30 | 16.90 | 16.60 | 16.50 | -2.45 | -12.93% | 0.14 | 8 | 133 | 0.96 | -0.54 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 121.00 | 16.55 | 17.90 | 17.23 | 17.05 | -3.57 | -17.32% | 0.14 | 2 | 100 | 0.96 | -0.55 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 122.00 | 17.20 | 18.40 | 17.80 | 21.67 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.95 | -0.56 | 0.01 | -0.21 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 123.00 | 17.85 | 19.05 | 18.45 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.95 | -0.57 | 0.01 | -0.21 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 124.00 | 18.55 | 20.00 | 19.28 | 19.24 | +5.03 | +35.40% | 0.16 | 1 | 23 | 0.96 | -0.59 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 125.00 | 19.20 | 20.70 | 19.95 | 20.00 | -3.45 | -14.72% | 0.16 | 5 | 68 | 0.96 | -0.60 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 126.00 | 20.25 | 21.15 | 20.70 | 20.50 | -3.50 | -14.59% | 0.16 | 4 | 85 | 0.97 | -0.61 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 127.00 | 20.60 | 21.80 | 21.20 | 24.10 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.95 | -0.62 | 0.01 | -0.20 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 128.00 | 21.60 | 22.85 | 22.23 | 21.40 | -5.15 | -19.40% | 0.17 | 5 | 41 | 0.97 | -0.63 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 129.00 | 22.05 | 23.55 | 22.80 | 21.00 | -4.05 | -16.17% | 0.18 | 2 | 15 | 0.96 | -0.64 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 130.00 | 22.80 | 24.35 | 23.58 | 23.15 | -2.99 | -11.44% | 0.18 | 2 | 47 | 0.96 | -0.65 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 131.00 | 23.55 | 25.15 | 24.35 | 23.86 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.97 | -0.66 | 0.01 | -0.20 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 132.00 | 24.30 | 25.55 | 24.93 | 26.53 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.95 | -0.67 | 0.01 | -0.19 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 133.00 | 25.10 | 26.30 | 25.70 | 17.54 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.95 | -0.68 | 0.01 | -0.19 | 7/2/2026 | 7/9/2026 4:00:01 PM EST |
| 134.00 | 26.10 | 27.50 | 26.80 | 29.05 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.98 | -0.69 | 0.01 | -0.19 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 135.00 | 26.65 | 28.30 | 27.48 | 26.40 | -7.02 | -21.01% | 0.20 | 2 | 43 | 0.97 | -0.70 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 136.00 | 27.45 | 29.10 | 28.28 | 27.99 | -2.56 | -8.38% | 0.21 | 3 | 6 | 0.97 | -0.71 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 137.00 | 28.25 | 29.90 | 29.08 | 21.96 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.97 | -0.72 | 0.01 | -0.18 | 7/2/2026 | 7/9/2026 4:00:01 PM EST |
| 138.00 | 29.05 | 30.70 | 29.88 | 32.44 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.97 | -0.73 | 0.01 | -0.18 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 139.00 | 29.90 | 31.60 | 30.75 | 28.36 | +12.87 | +83.09% | 0.22 | 2 | 22 | 0.97 | -0.73 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 140.00 | 30.70 | 32.45 | 31.58 | 37.60 | 0.00 | 0.00% | 0.23 | 0 | 123 | 0.97 | -0.74 | 0.01 | -0.17 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 141.00 | 31.55 | 33.25 | 32.40 | 28.10 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.97 | -0.75 | 0.01 | -0.17 | 7/2/2026 | 7/9/2026 4:00:01 PM EST |
| 142.00 | 32.40 | 34.00 | 33.20 | 20.63 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.97 | -0.76 | 0.01 | -0.17 | 7/1/2026 | 7/9/2026 4:00:01 PM EST |
| 143.00 | 33.25 | 34.85 | 34.05 | 17.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.97 | -0.77 | 0.01 | -0.17 | 6/30/2026 | 7/9/2026 4:00:01 PM EST |
| 144.00 | 34.10 | 35.85 | 34.98 | 39.83 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.98 | -0.77 | 0.01 | -0.16 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 145.00 | 34.95 | 36.70 | 35.83 | 24.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | -0.78 | 0.01 | -0.16 | 7/1/2026 | 7/9/2026 4:00:01 PM EST |
| 150.00 | 38.95 | 41.10 | 40.03 | 39.50 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.94 | -0.82 | 0.01 | -0.14 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 155.00 | 43.40 | 45.65 | 44.53 | 48.88 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.94 | -0.84 | 0.01 | -0.13 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 160.00 | 48.00 | 50.25 | 49.13 | 40.60 | 0.00 | 0.00% | 0.31 | 0 | 35 | 0.93 | -0.87 | 0.01 | -0.12 | 7/2/2026 | 7/9/2026 4:00:01 PM EST |
| 165.00 | 52.65 | 54.95 | 53.80 | 58.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.26 | -0.89 | 0.01 | -0.10 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 170.00 | 57.35 | 60.30 | 58.83 | % | 0.35 | 0 | 0 | 1.32 | -0.91 | 0.01 | -0.09 | 7/9/2026 4:00:01 PM EST | |||
| 175.00 | 62.15 | 65.25 | 63.70 | % | 0.36 | 0 | 0 | 1.34 | -0.92 | 0.00 | -0.08 | 7/9/2026 4:00:01 PM EST | |||
| 180.00 | 67.00 | 70.05 | 68.53 | % | 0.38 | 0 | 0 | 1.38 | -0.93 | 0.00 | -0.07 | 7/9/2026 4:00:01 PM EST | |||
| 185.00 | 71.75 | 74.80 | 73.28 | % | 0.40 | 0 | 0 | 1.41 | -0.94 | 0.00 | -0.06 | 7/9/2026 4:00:01 PM EST | |||
| 190.00 | 76.95 | 79.70 | 78.33 | % | 0.41 | 0 | 0 | 1.37 | -0.95 | 0.00 | -0.06 | 7/9/2026 4:00:01 PM EST | |||
| 195.00 | 81.55 | 84.70 | 83.13 | % | 0.43 | 0 | 0 | 1.48 | -0.96 | 0.00 | -0.05 | 7/9/2026 4:00:01 PM EST | |||
| 200.00 | 86.45 | 89.70 | 88.08 | % | 0.44 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.04 | 7/9/2026 4:00:01 PM EST | |||
| 205.00 | 91.55 | 94.60 | 93.08 | % | 0.45 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.04 | 7/9/2026 4:00:01 PM EST | |||
| 210.00 | 96.40 | 99.55 | 97.98 | 78.50 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.59 | -0.98 | 0.00 | -0.03 | 7/1/2026 | 7/9/2026 4:00:01 PM EST |