Options Chain for INTEL CORP COM (INTC) - $86.30 as of 7/29/2026 3:07:11 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 | 33.90 | 36.55 | 35.23 | 39.70 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |
| 55.00 | 28.90 | 31.75 | 30.33 | 30.34 | -4.80 | -13.66% | 0.55 | 1 | 1 | 1.88 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 60.00 | 24.00 | 26.75 | 25.38 | 26.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.59 | 0.98 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 65.00 | 19.20 | 21.90 | 20.55 | 19.95 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.35 | 0.95 | 0.01 | -0.08 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 67.00 | 17.35 | 20.00 | 18.68 | % | 0.28 | 0 | 0 | 1.26 | 0.92 | 0.01 | -0.10 | 7/29/2026 1:59:01 PM EST | |||
| 68.00 | 16.40 | 19.15 | 17.78 | % | 0.26 | 0 | 0 | 1.25 | 0.91 | 0.01 | -0.11 | 7/29/2026 1:59:01 PM EST | |||
| 69.00 | 15.50 | 18.20 | 16.85 | 15.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.22 | 0.90 | 0.01 | -0.12 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 70.00 | 14.60 | 17.35 | 15.98 | 22.29 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.18 | 0.88 | 0.01 | -0.13 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |
| 71.00 | 13.75 | 16.40 | 15.08 | % | 0.21 | 0 | 0 | 1.16 | 0.87 | 0.02 | -0.14 | 7/29/2026 1:59:01 PM EST | |||
| 72.00 | 12.90 | 15.60 | 14.25 | % | 0.20 | 0 | 0 | 1.11 | 0.85 | 0.02 | -0.15 | 7/29/2026 1:59:01 PM EST | |||
| 73.00 | 12.05 | 14.70 | 13.38 | % | 0.18 | 0 | 0 | 1.11 | 0.83 | 0.02 | -0.16 | 7/29/2026 1:59:01 PM EST | |||
| 74.00 | 11.20 | 13.85 | 12.53 | % | 0.17 | 0 | 0 | 0.90 | 0.81 | 0.02 | -0.17 | 7/29/2026 1:59:01 PM EST | |||
| 75.00 | 10.40 | 13.05 | 11.73 | % | 0.16 | 0 | 0 | 0.89 | 0.79 | 0.02 | -0.18 | 7/29/2026 1:59:01 PM EST | |||
| 76.00 | 9.60 | 12.20 | 10.90 | % | 0.14 | 0 | 0 | 0.88 | 0.76 | 0.02 | -0.19 | 7/29/2026 1:59:01 PM EST | |||
| 77.00 | 8.85 | 11.40 | 10.13 | % | 0.13 | 0 | 0 | 0.89 | 0.74 | 0.02 | -0.20 | 7/29/2026 1:59:01 PM EST | |||
| 78.00 | 8.80 | 10.60 | 9.70 | 7.78 | % | 0.12 | 1 | 0 | 0.85 | 0.71 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 79.00 | 7.65 | 9.90 | 8.78 | 7.15 | % | 0.11 | 24 | 0 | 0.86 | 0.69 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 80.00 | 7.10 | 9.05 | 8.08 | 7.00 | -0.88 | -11.17% | 0.10 | 8 | 1 | 0.85 | 0.66 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 81.00 | 6.80 | 8.50 | 7.65 | 7.80 | % | 0.09 | 21 | 0 | 0.88 | 0.63 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 82.00 | 6.00 | 7.85 | 6.93 | 8.50 | % | 0.08 | 2 | 0 | 0.84 | 0.60 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 83.00 | 5.70 | 7.15 | 6.43 | 6.00 | % | 0.08 | 489 | 0 | 0.86 | 0.57 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 84.00 | 5.55 | 6.55 | 6.05 | 5.50 | -1.30 | -19.12% | 0.07 | 34 | 7 | 0.86 | 0.54 | 0.03 | -0.23 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 85.00 | 5.50 | 6.00 | 5.75 | 5.54 | -0.82 | -12.90% | 0.07 | 59 | 25 | 0.87 | 0.51 | 0.03 | -0.23 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 86.00 | 4.10 | 5.50 | 4.80 | 4.69 | -1.31 | -21.84% | 0.06 | 63 | 1,316 | 0.84 | 0.48 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 87.00 | 3.80 | 5.00 | 4.40 | 4.70 | -0.68 | -12.64% | 0.05 | 26 | 40 | 0.88 | 0.45 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 88.00 | 3.35 | 4.55 | 3.95 | 4.25 | -0.63 | -12.91% | 0.04 | 17 | 10 | 0.81 | 0.42 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 89.00 | 2.91 | 4.15 | 3.53 | 3.85 | -0.74 | -16.13% | 0.04 | 17 | 13 | 0.84 | 0.39 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 90.00 | 2.60 | 3.75 | 3.18 | 3.50 | -0.87 | -19.91% | 0.04 | 5,059 | 64 | 0.87 | 0.36 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 91.00 | 2.37 | 3.45 | 2.91 | 3.15 | -1.05 | -25.00% | 0.03 | 2 | 0 | 0.86 | 0.34 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 92.00 | 2.13 | 3.10 | 2.62 | 2.89 | -0.46 | -13.74% | 0.03 | 19 | 2 | 0.84 | 0.31 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 93.00 | 2.27 | 2.86 | 2.57 | 2.54 | % | 0.03 | 1 | 0 | 0.83 | 0.29 | 0.03 | -0.19 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 94.00 | 1.59 | 2.58 | 2.09 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.86 | 0.27 | 0.03 | -0.18 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 95.00 | 1.50 | 2.27 | 1.89 | 2.00 | -0.58 | -22.49% | 0.02 | 87 | 209 | 0.85 | 0.24 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 96.00 | 1.60 | 2.07 | 1.84 | 1.98 | -0.52 | -20.80% | 0.02 | 8 | 3 | 0.88 | 0.22 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 97.00 | 1.06 | 2.49 | 1.78 | % | 0.02 | 0 | 0 | 0.84 | 0.21 | 0.02 | -0.16 | 7/29/2026 1:59:01 PM EST | |||
| 98.00 | 0.98 | 1.74 | 1.36 | 1.25 | % | 0.01 | 2 | 0 | 0.83 | 0.19 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 99.00 | 0.61 | 1.78 | 1.20 | 1.08 | +0.03 | +2.86% | 0.01 | 12 | 2 | 0.87 | 0.17 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 100.00 | 1.08 | 1.45 | 1.27 | 1.23 | -0.28 | -18.55% | 0.01 | 57 | 144 | 0.88 | 0.16 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 101.00 | 0.60 | 2.40 | 1.50 | 0.95 | % | 0.01 | 1 | 0 | 0.89 | 0.14 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 102.00 | 0.57 | 1.60 | 1.09 | 0.88 | -0.32 | -26.67% | 0.01 | 4 | 4 | 0.88 | 0.13 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 103.00 | 0.50 | 2.14 | 1.32 | 0.83 | -0.42 | -33.60% | 0.01 | 2 | 4 | 0.76 | 0.12 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 104.00 | 0.01 | 2.02 | 1.02 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.01 | -0.11 | 7/29/2026 1:59:01 PM EST | |||
| 105.00 | 0.48 | 1.04 | 0.76 | 0.63 | -0.39 | -38.24% | 0.01 | 11 | 88 | 0.89 | 0.10 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 106.00 | 0.01 | 1.36 | 0.69 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.01 | -0.09 | 7/29/2026 1:59:01 PM EST | |||
| 107.00 | 0.01 | 1.74 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.01 | -0.08 | 7/29/2026 1:59:01 PM EST | |||
| 108.00 | 0.01 | 0.74 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.07 | 0.01 | -0.08 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 109.00 | 0.01 | 1.59 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.06 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 110.00 | 0.01 | 1.05 | 0.53 | 0.40 | -0.08 | -16.67% | 0.00 | 8 | 96 | 0.85 | 0.06 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 111.00 | 0.01 | 1.46 | 0.74 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.05 | 0.01 | -0.06 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 112.00 | 0.01 | 1.19 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.05 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 113.00 | 0.01 | 1.40 | 0.71 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.01 | -0.05 | 7/29/2026 1:59:01 PM EST | |||
| 114.00 | 0.01 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.01 | -0.04 | 7/29/2026 1:59:01 PM EST | |||
| 115.00 | 0.00 | 2.33 | 1.17 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.03 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 116.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.68 | 0.02 | 0.00 | -0.03 | 7/29/2026 1:59:01 PM EST | |||
| 117.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.71 | 0.02 | 0.00 | -0.03 | 7/29/2026 1:59:01 PM EST | |||
| 118.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.74 | 0.02 | 0.00 | -0.03 | 7/29/2026 1:59:01 PM EST | |||
| 119.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.76 | 0.02 | 0.00 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 120.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.08 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 121.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.81 | 0.01 | 0.00 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 122.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.83 | 0.01 | 0.00 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 123.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.86 | 0.01 | 0.00 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 124.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.88 | 0.01 | 0.00 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 125.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.90 | 0.01 | 0.00 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 130.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 135.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 140.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 145.00 | 0.00 | 0.54 | 0.27 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 60.00 | 0.11 | 2.20 | 1.16 | % | 0.02 | 0 | 0 | 1.43 | -0.02 | 0.00 | -0.04 | 7/29/2026 1:59:01 PM EST | |||
| 65.00 | 0.01 | 1.47 | 0.74 | 0.44 | +0.16 | +57.15% | 0.01 | 22 | 24 | 1.00 | -0.05 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 67.00 | 0.01 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.92 | -0.08 | 0.01 | -0.10 | 7/29/2026 1:59:01 PM EST | |||
| 68.00 | 0.01 | 1.20 | 0.61 | % | 0.01 | 0 | 0 | 0.92 | -0.09 | 0.01 | -0.11 | 7/29/2026 1:59:01 PM EST | |||
| 69.00 | 0.50 | 1.00 | 0.75 | 0.78 | % | 0.01 | 1 | 0 | 0.92 | -0.10 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 70.00 | 0.05 | 1.55 | 0.80 | 0.95 | +0.25 | +35.72% | 0.01 | 1 | 218 | 0.97 | -0.12 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 71.00 | 0.62 | 1.25 | 0.94 | 1.25 | % | 0.01 | 1 | 0 | 0.90 | -0.13 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 72.00 | 0.74 | 2.46 | 1.60 | 1.55 | % | 0.02 | 120 | 0 | 0.91 | -0.15 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 73.00 | 0.01 | 2.67 | 1.34 | % | 0.02 | 0 | 0 | 0.90 | -0.17 | 0.02 | -0.16 | 7/29/2026 1:59:01 PM EST | |||
| 74.00 | 0.01 | 1.83 | 0.92 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.19 | 0.02 | -0.17 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 75.00 | 1.33 | 2.60 | 1.97 | 1.93 | +0.61 | +46.22% | 0.03 | 217 | 26 | 0.92 | -0.21 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 76.00 | 1.28 | 2.28 | 1.78 | 2.21 | % | 0.02 | 7 | 0 | 0.89 | -0.24 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 77.00 | 1.68 | 2.43 | 2.06 | 2.20 | +0.45 | +25.72% | 0.03 | 392 | 202 | 0.90 | -0.26 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 78.00 | 2.02 | 4.05 | 3.04 | 2.50 | % | 0.04 | 2 | 0 | 0.88 | -0.29 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 79.00 | 1.50 | 2.93 | 2.22 | 3.46 | % | 0.03 | 10 | 0 | 0.88 | -0.31 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 80.00 | 2.47 | 3.60 | 3.04 | 3.00 | +0.30 | +11.12% | 0.04 | 215 | 62 | 0.87 | -0.34 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 81.00 | 2.86 | 3.55 | 3.21 | 4.10 | % | 0.04 | 5 | 0 | 0.87 | -0.37 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 82.00 | 3.30 | 3.75 | 3.53 | 3.53 | +0.08 | +2.32% | 0.04 | 317 | 37 | 0.86 | -0.40 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 83.00 | 3.65 | 4.30 | 3.98 | 3.95 | +0.05 | +1.29% | 0.05 | 275 | 241 | 0.87 | -0.43 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 84.00 | 4.05 | 5.30 | 4.68 | 4.85 | +0.70 | +16.87% | 0.06 | 331 | 5 | 0.88 | -0.46 | 0.03 | -0.23 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 85.00 | 4.65 | 5.05 | 4.85 | 4.85 | +0.33 | +7.31% | 0.06 | 64 | 86 | 0.86 | -0.49 | 0.03 | -0.23 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 86.00 | 5.00 | 6.30 | 5.65 | 6.85 | +1.93 | +39.23% | 0.07 | 42 | 60 | 0.85 | -0.52 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 87.00 | 5.50 | 6.45 | 5.98 | 6.00 | +0.45 | +8.11% | 0.07 | 6 | 6 | 0.85 | -0.55 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 88.00 | 6.05 | 7.50 | 6.78 | 7.13 | +1.53 | +27.33% | 0.08 | 12 | 1 | 0.85 | -0.58 | 0.03 | -0.22 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 89.00 | 6.65 | 7.70 | 7.18 | 7.36 | % | 0.08 | 4 | 0 | 0.85 | -0.61 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 90.00 | 7.25 | 8.20 | 7.73 | 8.80 | +1.59 | +22.06% | 0.09 | 4 | 64 | 0.86 | -0.64 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 91.00 | 7.85 | 9.35 | 8.60 | 8.10 | +0.15 | +1.89% | 0.09 | 2 | 2 | 0.84 | -0.66 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 92.00 | 8.55 | 10.55 | 9.55 | 9.00 | +0.32 | +3.69% | 0.10 | 5 | 5 | 0.86 | -0.69 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 93.00 | 9.25 | 10.65 | 9.95 | 10.87 | % | 0.11 | 2 | 0 | 0.85 | -0.71 | 0.03 | -0.19 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 94.00 | 10.00 | 12.25 | 11.13 | 12.46 | +2.39 | +23.74% | 0.12 | 4 | 5 | 0.85 | -0.73 | 0.03 | -0.18 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 95.00 | 10.70 | 12.25 | 11.48 | 9.94 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.88 | -0.76 | 0.02 | -0.17 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 96.00 | 11.45 | 14.00 | 12.73 | 10.95 | -0.28 | -2.50% | 0.13 | 1 | 1 | 0.88 | -0.78 | 0.02 | -0.17 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 97.00 | 12.30 | 14.80 | 13.55 | % | 0.14 | 0 | 0 | 0.87 | -0.79 | 0.02 | -0.16 | 7/29/2026 1:59:01 PM EST | |||
| 98.00 | 13.10 | 15.60 | 14.35 | 14.70 | -0.86 | -5.53% | 0.15 | 2 | 1 | 0.95 | -0.81 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 99.00 | 13.80 | 15.55 | 14.68 | 14.78 | % | 0.15 | 3 | 0 | 0.82 | -0.83 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 100.00 | 14.75 | 16.70 | 15.73 | 16.45 | +2.05 | +14.24% | 0.16 | 13 | 26 | 1.08 | -0.84 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 101.00 | 15.65 | 18.20 | 16.93 | % | 0.17 | 0 | 0 | 1.28 | -0.86 | 0.02 | -0.13 | 7/29/2026 1:59:01 PM EST | |||
| 102.00 | 16.55 | 19.10 | 17.83 | % | 0.17 | 0 | 0 | 1.29 | -0.87 | 0.02 | -0.12 | 7/29/2026 1:59:01 PM EST | |||
| 103.00 | 17.40 | 20.00 | 18.70 | 21.01 | +4.04 | +23.81% | 0.18 | 20 | 1 | 1.31 | -0.88 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 104.00 | 18.25 | 20.90 | 19.58 | 22.04 | % | 0.19 | 20 | 0 | 1.33 | -0.89 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 105.00 | 19.15 | 21.80 | 20.48 | 20.57 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.19 | -0.90 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 106.00 | 20.10 | 22.75 | 21.43 | % | 0.20 | 0 | 0 | 1.37 | -0.91 | 0.01 | -0.09 | 7/29/2026 1:59:01 PM EST | |||
| 107.00 | 21.05 | 23.65 | 22.35 | 23.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.39 | -0.92 | 0.01 | -0.08 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 108.00 | 22.00 | 24.60 | 23.30 | 24.80 | % | 0.22 | 25 | 0 | 1.41 | -0.93 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 1:59:01 PM EST | |
| 109.00 | 22.95 | 24.60 | 23.78 | % | 0.22 | 0 | 0 | 1.43 | -0.94 | 0.01 | -0.07 | 7/29/2026 1:59:01 PM EST | |||
| 110.00 | 23.90 | 26.50 | 25.20 | 24.36 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | -0.94 | 0.01 | -0.06 | 7/28/2026 | 7/29/2026 1:59:01 PM EST |
| 111.00 | 24.90 | 27.50 | 26.20 | % | 0.24 | 0 | 0 | 1.47 | -0.95 | 0.01 | -0.06 | 7/29/2026 1:59:01 PM EST | |||
| 112.00 | 25.80 | 28.45 | 27.13 | % | 0.24 | 0 | 0 | 1.41 | -0.95 | 0.01 | -0.05 | 7/29/2026 1:59:01 PM EST | |||
| 113.00 | 26.80 | 29.40 | 28.10 | % | 0.25 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.05 | 7/29/2026 1:59:01 PM EST | |||
| 114.00 | 27.75 | 30.40 | 29.08 | % | 0.26 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.04 | 7/29/2026 1:59:01 PM EST | |||
| 115.00 | 28.80 | 31.35 | 30.08 | 31.96 | +2.45 | +8.31% | 0.26 | 1 | 3 | 1.56 | -0.97 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 116.00 | 29.60 | 32.35 | 30.98 | % | 0.27 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.03 | 7/29/2026 1:59:01 PM EST | |||
| 117.00 | 30.70 | 33.35 | 32.03 | % | 0.27 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.03 | 7/29/2026 1:59:01 PM EST | |||
| 118.00 | 31.60 | 34.30 | 32.95 | % | 0.28 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.03 | 7/29/2026 1:59:01 PM EST | |||
| 119.00 | 32.55 | 35.30 | 33.93 | % | 0.29 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 120.00 | 33.55 | 36.30 | 34.93 | 30.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.68 | -0.98 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 1:59:01 PM EST |
| 121.00 | 34.55 | 37.25 | 35.90 | % | 0.30 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 122.00 | 35.60 | 38.25 | 36.93 | % | 0.30 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.02 | 7/29/2026 1:59:01 PM EST | |||
| 123.00 | 36.60 | 39.25 | 37.93 | % | 0.31 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 124.00 | 37.50 | 40.25 | 38.88 | % | 0.31 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 125.00 | 38.45 | 41.25 | 39.85 | 41.05 | +5.85 | +16.62% | 0.32 | 3 | 7 | 1.81 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 1:59:01 PM EST |
| 130.00 | 43.60 | 46.25 | 44.93 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 7/29/2026 1:59:01 PM EST | |||
| 135.00 | 48.60 | 51.20 | 49.90 | % | 0.37 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 140.00 | 53.25 | 56.20 | 54.73 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST | |||
| 145.00 | 58.60 | 61.20 | 59.90 | % | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:01 PM EST |