Options Chain for INTEL CORP COM (INTC) - $89.23 as of 8/3/2026 8:27:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.60 | 47.50 | 46.05 | 47.39 | 0.00 | 0.00% | 1.02 | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 50.00 | 39.60 | 42.45 | 41.03 | % | 0.82 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 55.00 | 34.60 | 37.65 | 36.13 | % | 0.66 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 59.00 | 30.65 | 33.70 | 32.18 | % | 0.55 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 60.00 | 29.65 | 32.70 | 31.18 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 61.00 | 28.65 | 31.70 | 30.18 | % | 0.49 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 62.00 | 27.70 | 30.50 | 29.10 | % | 0.47 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 63.00 | 26.70 | 29.65 | 28.18 | % | 0.45 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 64.00 | 25.70 | 28.75 | 27.23 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 65.00 | 24.75 | 27.55 | 26.15 | 20.00 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 66.00 | 23.75 | 26.80 | 25.28 | % | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 67.00 | 22.80 | 25.55 | 24.18 | % | 0.36 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 8/3/2026 1:59:07 PM EST | |||
| 68.00 | 21.80 | 24.60 | 23.20 | % | 0.34 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.02 | 8/3/2026 1:59:07 PM EST | |||
| 69.00 | 20.85 | 23.75 | 22.30 | % | 0.32 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.02 | 8/3/2026 1:59:07 PM EST | |||
| 70.00 | 19.90 | 22.60 | 21.25 | 14.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.04 | 7/28/2026 | 8/3/2026 1:59:07 PM EST |
| 71.00 | 18.95 | 21.35 | 20.15 | 15.71 | % | 0.28 | 10 | 0 | 1.47 | 0.96 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 72.00 | 18.00 | 20.75 | 19.38 | 20.59 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.50 | 0.95 | 0.01 | -0.06 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 73.00 | 17.05 | 20.00 | 18.53 | 19.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.45 | 0.94 | 0.01 | -0.07 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 74.00 | 16.10 | 18.90 | 17.50 | % | 0.24 | 0 | 0 | 1.42 | 0.93 | 0.01 | -0.08 | 8/3/2026 1:59:07 PM EST | |||
| 75.00 | 15.20 | 17.95 | 16.58 | 13.30 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.37 | 0.92 | 0.01 | -0.10 | 7/28/2026 | 8/3/2026 1:59:07 PM EST |
| 76.00 | 14.55 | 17.40 | 15.98 | % | 0.21 | 0 | 0 | 1.27 | 0.91 | 0.01 | -0.11 | 8/3/2026 1:59:07 PM EST | |||
| 77.00 | 13.40 | 16.35 | 14.88 | % | 0.19 | 0 | 0 | 1.32 | 0.89 | 0.01 | -0.12 | 8/3/2026 1:59:07 PM EST | |||
| 78.00 | 12.50 | 15.50 | 14.00 | % | 0.18 | 0 | 0 | 1.29 | 0.87 | 0.02 | -0.14 | 8/3/2026 1:59:07 PM EST | |||
| 79.00 | 11.65 | 14.65 | 13.15 | % | 0.17 | 0 | 0 | 1.26 | 0.85 | 0.02 | -0.15 | 8/3/2026 1:59:07 PM EST | |||
| 80.00 | 10.80 | 13.05 | 11.93 | 11.71 | -1.89 | -13.90% | 0.15 | 2 | 61 | 1.09 | 0.83 | 0.02 | -0.16 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 81.00 | 9.95 | 13.15 | 11.55 | 12.93 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | 0.81 | 0.02 | -0.18 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 82.00 | 9.80 | 11.25 | 10.53 | 10.85 | % | 0.13 | 1 | 0 | 0.87 | 0.79 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 83.00 | 8.90 | 10.20 | 9.55 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | 0.77 | 0.02 | -0.20 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 84.00 | 8.30 | 9.10 | 8.70 | 8.53 | -3.47 | -28.92% | 0.10 | 23 | 26 | 0.85 | 0.74 | 0.03 | -0.21 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 85.00 | 7.80 | 8.45 | 8.13 | 7.92 | -2.34 | -22.81% | 0.10 | 8 | 518 | 0.91 | 0.71 | 0.03 | -0.22 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 86.00 | 7.00 | 7.75 | 7.38 | 7.45 | -1.90 | -20.33% | 0.09 | 7 | 7 | 0.85 | 0.68 | 0.03 | -0.23 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 87.00 | 6.45 | 7.15 | 6.80 | 5.37 | -3.33 | -38.28% | 0.08 | 5 | 3 | 0.90 | 0.65 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 88.00 | 5.85 | 6.55 | 6.20 | 6.37 | -1.23 | -16.19% | 0.07 | 74 | 19 | 0.83 | 0.62 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 89.00 | 5.30 | 6.05 | 5.68 | 6.18 | -0.25 | -3.89% | 0.06 | 11 | 29 | 0.89 | 0.59 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 90.00 | 4.90 | 5.45 | 5.18 | 5.30 | -0.97 | -15.47% | 0.06 | 346 | 1,522 | 0.83 | 0.56 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 91.00 | 4.30 | 4.90 | 4.60 | 4.75 | -1.70 | -26.36% | 0.05 | 104 | 50 | 0.87 | 0.53 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 92.00 | 4.00 | 4.55 | 4.28 | 4.30 | -1.55 | -26.50% | 0.05 | 15 | 20 | 0.83 | 0.49 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 93.00 | 3.55 | 4.30 | 3.93 | 4.00 | -1.25 | -23.81% | 0.04 | 10 | 41 | 0.84 | 0.46 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 94.00 | 3.15 | 3.75 | 3.45 | 3.35 | -1.44 | -30.07% | 0.04 | 18 | 22 | 0.83 | 0.43 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 95.00 | 2.94 | 3.35 | 3.15 | 3.10 | -1.10 | -26.19% | 0.03 | 41 | 80 | 0.84 | 0.39 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 96.00 | 2.50 | 3.15 | 2.83 | 2.50 | -1.28 | -33.87% | 0.03 | 13 | 21 | 0.84 | 0.36 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 97.00 | 2.21 | 2.77 | 2.49 | 2.51 | -0.79 | -23.94% | 0.03 | 45 | 45 | 0.85 | 0.33 | 0.03 | -0.23 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 98.00 | 2.03 | 2.49 | 2.26 | 2.12 | -1.13 | -34.77% | 0.02 | 5 | 209 | 0.83 | 0.31 | 0.03 | -0.23 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 99.00 | 1.75 | 2.18 | 1.97 | 1.98 | -1.32 | -40.00% | 0.02 | 5,347 | 9 | 0.86 | 0.28 | 0.03 | -0.22 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 100.00 | 1.61 | 1.79 | 1.70 | 1.85 | -0.83 | -30.97% | 0.02 | 52 | 170 | 0.85 | 0.26 | 0.03 | -0.21 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 101.00 | 1.38 | 1.74 | 1.56 | 1.62 | -2.25 | -58.14% | 0.02 | 11 | 11 | 0.85 | 0.23 | 0.03 | -0.20 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 102.00 | 1.20 | 1.75 | 1.48 | 1.40 | -0.79 | -36.08% | 0.01 | 5 | 2 | 0.84 | 0.21 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 103.00 | 1.03 | 1.44 | 1.24 | 0.85 | -0.90 | -51.43% | 0.01 | 3 | 9 | 0.84 | 0.19 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 104.00 | 0.58 | 1.35 | 0.97 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.18 | 0.02 | -0.17 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 105.00 | 0.51 | 1.24 | 0.88 | 0.96 | -0.74 | -43.53% | 0.01 | 2 | 28 | 0.82 | 0.16 | 0.02 | -0.16 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 106.00 | 0.64 | 0.99 | 0.82 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.14 | 0.02 | -0.15 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 107.00 | 0.59 | 1.00 | 0.80 | % | 0.01 | 0 | 0 | 0.86 | 0.13 | 0.02 | -0.14 | 8/3/2026 1:59:07 PM EST | |||
| 108.00 | 0.36 | 0.90 | 0.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.12 | 0.02 | -0.13 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 109.00 | 0.28 | 0.98 | 0.63 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.86 | 0.10 | 0.01 | -0.12 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 110.00 | 0.26 | 0.59 | 0.43 | 0.64 | -0.40 | -38.47% | 0.00 | 1 | 185 | 0.89 | 0.09 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 111.00 | 0.11 | 0.91 | 0.51 | 0.53 | -0.47 | -47.00% | 0.00 | 2 | 5 | 0.85 | 0.08 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 112.00 | 0.02 | 0.87 | 0.45 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.07 | 0.01 | -0.10 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 113.00 | 0.01 | 0.82 | 0.42 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.07 | 0.01 | -0.09 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 114.00 | 0.01 | 0.83 | 0.42 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.06 | 0.01 | -0.08 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 115.00 | 0.01 | 0.83 | 0.42 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.05 | 0.01 | -0.07 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 116.00 | 0.01 | 0.82 | 0.42 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.05 | 0.01 | -0.07 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 117.00 | 0.05 | 0.88 | 0.47 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.23 | 0.04 | 0.01 | -0.05 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 118.00 | 0.00 | 1.28 | 0.64 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.03 | 0.01 | -0.05 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 119.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.69 | 0.03 | 0.00 | -0.04 | 8/3/2026 1:59:07 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.27 | 0.02 | 0.00 | -0.04 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 121.00 | 0.00 | 0.44 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.02 | 0.00 | -0.04 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 122.00 | 0.00 | 1.46 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.02 | 0.00 | -0.03 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 123.00 | 0.00 | 0.93 | 0.47 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.02 | 0.00 | -0.03 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 124.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.02 | 8/3/2026 1:59:07 PM EST | |||
| 125.00 | 0.00 | 0.39 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.39 | 0.01 | 0.00 | -0.02 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 130.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 8/3/2026 1:59:07 PM EST | |||
| 135.00 | 0.00 | 2.00 | 1.00 | 0.01 | % | 0.01 | 1 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 257 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 59.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 61.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 62.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 63.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 64.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 65.00 | 0.06 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 66.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:59:07 PM EST | |||
| 67.00 | 0.00 | 0.76 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 68.00 | 0.03 | 0.32 | 0.18 | 0.18 | % | 0.00 | 3 | 0 | 0.96 | -0.02 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 69.00 | 0.00 | 0.97 | 0.49 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | -0.02 | 0.00 | -0.02 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 70.00 | 0.11 | 0.40 | 0.26 | 0.30 | -0.05 | -14.29% | 0.00 | 57 | 1,125 | 0.98 | -0.03 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 71.00 | 0.16 | 0.44 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.98 | -0.04 | 0.01 | -0.05 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 72.00 | 0.18 | 0.49 | 0.34 | 0.47 | -0.01 | -2.09% | 0.00 | 5 | 40 | 0.95 | -0.05 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 73.00 | 0.29 | 0.49 | 0.39 | 0.43 | % | 0.01 | 4 | 0 | 0.96 | -0.06 | 0.01 | -0.07 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 74.00 | 0.33 | 0.58 | 0.46 | 0.64 | +0.04 | +6.67% | 0.01 | 1 | 11 | 0.95 | -0.07 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 75.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.05 | -8.34% | 0.01 | 45 | 30 | 0.95 | -0.08 | 0.01 | -0.10 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 76.00 | 0.56 | 0.76 | 0.66 | 0.97 | % | 0.01 | 3 | 0 | 0.99 | -0.09 | 0.01 | -0.11 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 77.00 | 0.65 | 0.87 | 0.76 | 0.87 | -0.05 | -5.44% | 0.01 | 6 | 25 | 0.96 | -0.11 | 0.01 | -0.12 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 78.00 | 0.74 | 1.01 | 0.88 | 0.89 | -0.27 | -23.28% | 0.01 | 12 | 8 | 0.92 | -0.13 | 0.02 | -0.14 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 79.00 | 0.73 | 1.17 | 0.95 | 1.05 | -1.85 | -63.80% | 0.01 | 2 | 2 | 0.91 | -0.15 | 0.02 | -0.15 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 80.00 | 0.96 | 1.33 | 1.15 | 1.22 | -0.38 | -23.75% | 0.01 | 245 | 808 | 0.90 | -0.17 | 0.02 | -0.16 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 81.00 | 1.19 | 1.52 | 1.36 | 1.81 | +0.32 | +21.48% | 0.02 | 4 | 410 | 0.89 | -0.19 | 0.02 | -0.18 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 82.00 | 1.34 | 1.82 | 1.58 | 1.71 | -0.29 | -14.50% | 0.02 | 2 | 14 | 0.91 | -0.21 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 83.00 | 1.61 | 2.01 | 1.81 | 1.94 | +0.01 | +0.52% | 0.02 | 8 | 11 | 0.88 | -0.23 | 0.02 | -0.20 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 84.00 | 1.85 | 2.28 | 2.07 | 2.32 | +0.16 | +7.41% | 0.02 | 3 | 9 | 0.87 | -0.26 | 0.03 | -0.21 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 85.00 | 2.11 | 2.59 | 2.35 | 2.36 | -0.04 | -1.67% | 0.03 | 25 | 45 | 0.88 | -0.29 | 0.03 | -0.22 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 86.00 | 2.42 | 2.92 | 2.67 | 2.62 | -0.08 | -2.97% | 0.03 | 50 | 27 | 0.85 | -0.32 | 0.03 | -0.23 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 87.00 | 2.70 | 3.35 | 3.03 | 3.40 | +0.40 | +13.34% | 0.03 | 4 | 65 | 0.87 | -0.35 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 88.00 | 3.30 | 3.75 | 3.53 | 3.40 | -0.20 | -5.56% | 0.04 | 16 | 9 | 0.84 | -0.38 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 89.00 | 3.75 | 4.20 | 3.98 | 3.83 | -0.07 | -1.80% | 0.04 | 2 | 26 | 0.84 | -0.41 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 90.00 | 4.00 | 4.65 | 4.33 | 4.15 | -1.07 | -20.50% | 0.05 | 70 | 632 | 0.81 | -0.44 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 91.00 | 4.40 | 5.25 | 4.83 | 4.60 | -0.70 | -13.21% | 0.05 | 143 | 78 | 0.80 | -0.47 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 92.00 | 5.05 | 5.75 | 5.40 | 5.78 | +0.48 | +9.06% | 0.06 | 15 | 64 | 0.86 | -0.51 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 93.00 | 5.50 | 6.30 | 5.90 | 6.05 | +0.70 | +13.09% | 0.06 | 42 | 61 | 0.81 | -0.54 | 0.03 | -0.25 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 94.00 | 6.30 | 7.05 | 6.68 | 6.51 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.84 | -0.57 | 0.03 | -0.25 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 95.00 | 6.60 | 7.75 | 7.18 | 6.95 | -0.15 | -2.12% | 0.08 | 10 | 5 | 0.79 | -0.61 | 0.03 | -0.24 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 96.00 | 7.65 | 8.35 | 8.00 | % | 0.08 | 0 | 0 | 0.81 | -0.64 | 0.03 | -0.24 | 8/3/2026 1:59:07 PM EST | |||
| 97.00 | 8.20 | 9.25 | 8.73 | 8.38 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.79 | -0.67 | 0.03 | -0.23 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 98.00 | 9.15 | 9.75 | 9.45 | % | 0.10 | 0 | 0 | 0.82 | -0.69 | 0.03 | -0.23 | 8/3/2026 1:59:07 PM EST | |||
| 99.00 | 9.85 | 10.55 | 10.20 | 9.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.72 | 0.03 | -0.22 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 100.00 | 10.05 | 11.60 | 10.83 | 10.60 | +0.40 | +3.93% | 0.11 | 12 | 10 | 0.83 | -0.74 | 0.03 | -0.21 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 101.00 | 10.85 | 12.35 | 11.60 | 10.72 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.84 | -0.77 | 0.03 | -0.20 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 102.00 | 11.65 | 13.40 | 12.53 | 12.67 | +0.62 | +5.15% | 0.12 | 2 | 1 | 0.82 | -0.79 | 0.02 | -0.19 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |
| 103.00 | 12.25 | 14.30 | 13.28 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.25 | -0.81 | 0.02 | -0.18 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 104.00 | 12.95 | 15.15 | 14.05 | % | 0.14 | 0 | 0 | 0.88 | -0.82 | 0.02 | -0.17 | 8/3/2026 1:59:07 PM EST | |||
| 105.00 | 13.80 | 16.00 | 14.90 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.84 | 0.02 | -0.16 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 106.00 | 14.60 | 16.95 | 15.78 | 16.06 | % | 0.15 | 1 | 0 | 1.31 | -0.86 | 0.02 | -0.15 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 107.00 | 15.45 | 17.80 | 16.63 | % | 0.16 | 0 | 0 | 1.33 | -0.87 | 0.02 | -0.14 | 8/3/2026 1:59:07 PM EST | |||
| 108.00 | 16.05 | 18.85 | 17.45 | % | 0.16 | 0 | 0 | 1.15 | -0.88 | 0.02 | -0.13 | 8/3/2026 1:59:07 PM EST | |||
| 109.00 | 17.00 | 19.55 | 18.28 | % | 0.17 | 0 | 0 | 1.37 | -0.90 | 0.01 | -0.12 | 8/3/2026 1:59:07 PM EST | |||
| 110.00 | 18.15 | 20.55 | 19.35 | 23.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.39 | -0.91 | 0.01 | -0.11 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 111.00 | 19.20 | 21.50 | 20.35 | % | 0.18 | 0 | 0 | 1.41 | -0.92 | 0.01 | -0.10 | 8/3/2026 1:59:07 PM EST | |||
| 112.00 | 20.15 | 22.45 | 21.30 | % | 0.19 | 0 | 0 | 1.44 | -0.93 | 0.01 | -0.10 | 8/3/2026 1:59:07 PM EST | |||
| 113.00 | 21.05 | 23.40 | 22.23 | % | 0.20 | 0 | 0 | 1.46 | -0.93 | 0.01 | -0.09 | 8/3/2026 1:59:07 PM EST | |||
| 114.00 | 22.05 | 24.35 | 23.20 | % | 0.20 | 0 | 0 | 1.48 | -0.94 | 0.01 | -0.08 | 8/3/2026 1:59:07 PM EST | |||
| 115.00 | 22.95 | 25.35 | 24.15 | 32.02 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.52 | -0.95 | 0.01 | -0.07 | 7/29/2026 | 8/3/2026 1:59:07 PM EST |
| 116.00 | 24.00 | 26.40 | 25.20 | % | 0.22 | 0 | 0 | 1.54 | -0.95 | 0.01 | -0.07 | 8/3/2026 1:59:07 PM EST | |||
| 117.00 | 24.90 | 27.35 | 26.13 | % | 0.22 | 0 | 0 | 1.56 | -0.96 | 0.01 | -0.05 | 8/3/2026 1:59:07 PM EST | |||
| 118.00 | 25.95 | 28.25 | 27.10 | 25.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.59 | -0.97 | 0.01 | -0.05 | 7/31/2026 | 8/3/2026 1:59:07 PM EST |
| 119.00 | 26.90 | 29.55 | 28.23 | % | 0.24 | 0 | 0 | 1.61 | -0.97 | 0.00 | -0.04 | 8/3/2026 1:59:07 PM EST | |||
| 120.00 | 27.75 | 30.50 | 29.13 | % | 0.24 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.04 | 8/3/2026 1:59:07 PM EST | |||
| 121.00 | 28.85 | 31.55 | 30.20 | % | 0.25 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.04 | 8/3/2026 1:59:07 PM EST | |||
| 122.00 | 29.85 | 32.30 | 31.08 | % | 0.25 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.03 | 8/3/2026 1:59:07 PM EST | |||
| 123.00 | 30.90 | 33.15 | 32.03 | % | 0.26 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.03 | 8/3/2026 1:59:07 PM EST | |||
| 124.00 | 31.90 | 34.10 | 33.00 | 36.72 | % | 0.27 | 2 | 0 | 1.74 | -0.99 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 1:59:07 PM EST | |
| 125.00 | 32.85 | 35.25 | 34.05 | 41.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.77 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 8/3/2026 1:59:07 PM EST |
| 130.00 | 37.80 | 40.25 | 39.03 | 38.58 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.90 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 1:59:07 PM EST |
| 135.00 | 42.70 | 45.10 | 43.90 | 44.16 | % | 0.33 | 2 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:59:07 PM EST |