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 | 46.45 | 49.40 | 47.93 | 45.30 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.43 | 0.97 | 0.00 | -0.04 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 70.00 | 41.80 | 45.00 | 43.40 | 47.00 | +6.55 | +16.20% | 0.62 | 1 | 3 | 1.37 | 0.95 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 75.00 | 37.35 | 40.55 | 38.95 | % | 0.52 | 0 | 0 | 1.30 | 0.92 | 0.00 | -0.07 | 7/9/2026 4:00:01 PM EST | |||
| 80.00 | 33.50 | 36.05 | 34.78 | 34.40 | +3.60 | +11.69% | 0.43 | 3 | 5 | 0.94 | 0.89 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 85.00 | 29.65 | 31.60 | 30.63 | 29.00 | 0.00 | 0.00% | 0.36 | 0 | 23 | 0.98 | 0.85 | 0.01 | -0.11 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 90.00 | 25.85 | 28.00 | 26.93 | 29.75 | +5.20 | +21.19% | 0.30 | 2 | 26 | 1.00 | 0.81 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 94.00 | 23.00 | 24.90 | 23.95 | 24.54 | % | 0.25 | 2 | 0 | 0.98 | 0.77 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 95.00 | 22.40 | 24.25 | 23.33 | 25.32 | +4.94 | +24.24% | 0.25 | 1 | 99 | 0.98 | 0.76 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 96.00 | 21.70 | 23.55 | 22.63 | % | 0.24 | 0 | 0 | 0.97 | 0.75 | 0.01 | -0.15 | 7/9/2026 4:00:01 PM EST | |||
| 97.00 | 21.05 | 22.90 | 21.98 | % | 0.23 | 0 | 0 | 0.97 | 0.74 | 0.01 | -0.16 | 7/9/2026 4:00:01 PM EST | |||
| 98.00 | 20.40 | 22.25 | 21.33 | % | 0.22 | 0 | 0 | 0.97 | 0.73 | 0.01 | -0.16 | 7/9/2026 4:00:01 PM EST | |||
| 99.00 | 19.80 | 21.65 | 20.73 | % | 0.21 | 0 | 0 | 0.97 | 0.72 | 0.01 | -0.16 | 7/9/2026 4:00:01 PM EST | |||
| 100.00 | 19.55 | 20.75 | 20.15 | 20.56 | +2.96 | +16.82% | 0.20 | 27 | 488 | 0.97 | 0.71 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 101.00 | 18.60 | 20.40 | 19.50 | % | 0.19 | 0 | 0 | 0.97 | 0.69 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 102.00 | 18.00 | 19.45 | 18.73 | % | 0.18 | 0 | 0 | 0.95 | 0.68 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 103.00 | 17.45 | 18.95 | 18.20 | % | 0.18 | 0 | 0 | 0.96 | 0.67 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 104.00 | 16.90 | 18.70 | 17.80 | % | 0.17 | 0 | 0 | 0.97 | 0.66 | 0.01 | -0.18 | 7/9/2026 4:00:01 PM EST | |||
| 105.00 | 16.85 | 17.65 | 17.25 | 16.70 | +1.58 | +10.45% | 0.16 | 33 | 77 | 0.97 | 0.65 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 106.00 | 15.85 | 17.60 | 16.73 | % | 0.16 | 0 | 0 | 0.97 | 0.64 | 0.01 | -0.18 | 7/9/2026 4:00:01 PM EST | |||
| 107.00 | 15.35 | 16.65 | 16.00 | % | 0.15 | 0 | 0 | 0.95 | 0.63 | 0.01 | -0.18 | 7/9/2026 4:00:01 PM EST | |||
| 108.00 | 15.15 | 16.20 | 15.68 | 15.61 | % | 0.15 | 12 | 0 | 0.96 | 0.61 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 109.00 | 14.35 | 15.95 | 15.15 | 15.12 | % | 0.14 | 6 | 0 | 0.96 | 0.60 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 110.00 | 14.35 | 15.05 | 14.70 | 15.10 | +1.80 | +13.54% | 0.13 | 58 | 179 | 0.96 | 0.59 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 111.00 | 13.40 | 14.65 | 14.03 | 14.62 | % | 0.13 | 2 | 0 | 0.95 | 0.58 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 112.00 | 13.25 | 14.15 | 13.70 | 13.60 | % | 0.12 | 27 | 0 | 0.96 | 0.57 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 113.00 | 12.85 | 13.80 | 13.33 | 13.18 | % | 0.12 | 19 | 0 | 0.96 | 0.55 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 114.00 | 12.40 | 13.35 | 12.88 | 13.30 | % | 0.11 | 8 | 0 | 0.96 | 0.54 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 115.00 | 12.10 | 12.80 | 12.45 | 12.52 | +1.52 | +13.82% | 0.11 | 308 | 280 | 0.96 | 0.53 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 116.00 | 11.35 | 12.45 | 11.90 | 12.25 | +1.51 | +14.06% | 0.10 | 8 | 25 | 0.95 | 0.52 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 117.00 | 11.00 | 12.20 | 11.60 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.96 | 0.51 | 0.01 | -0.19 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 118.00 | 10.60 | 12.00 | 11.30 | 11.36 | +3.01 | +36.05% | 0.10 | 16 | 15 | 0.96 | 0.50 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 119.00 | 10.25 | 11.60 | 10.93 | 11.39 | +1.44 | +14.48% | 0.09 | 2 | 9 | 0.96 | 0.48 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 120.00 | 10.20 | 10.85 | 10.53 | 10.28 | +1.26 | +13.97% | 0.09 | 86 | 355 | 0.96 | 0.47 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 121.00 | 9.55 | 10.55 | 10.05 | 10.58 | +2.18 | +25.96% | 0.08 | 5 | 7 | 0.95 | 0.46 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 122.00 | 9.20 | 10.40 | 9.80 | 9.65 | -2.05 | -17.53% | 0.08 | 5 | 11 | 0.96 | 0.45 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 123.00 | 8.90 | 10.15 | 9.53 | 9.50 | +0.50 | +5.56% | 0.08 | 3 | 106 | 0.96 | 0.44 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 124.00 | 8.60 | 9.85 | 9.23 | 10.73 | -5.12 | -32.31% | 0.07 | 2 | 14 | 0.96 | 0.43 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 125.00 | 8.30 | 9.45 | 8.88 | 9.10 | +1.75 | +23.81% | 0.07 | 4 | 98 | 0.96 | 0.42 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 126.00 | 8.00 | 8.95 | 8.48 | 10.20 | +3.90 | +61.91% | 0.07 | 2 | 15 | 0.95 | 0.41 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 127.00 | 7.70 | 8.75 | 8.23 | 9.90 | -6.20 | -38.51% | 0.06 | 1 | 0 | 0.96 | 0.40 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 128.00 | 7.45 | 8.45 | 7.95 | 9.24 | +3.24 | +54.00% | 0.06 | 10 | 396 | 0.96 | 0.39 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 129.00 | 7.20 | 8.30 | 7.75 | 9.02 | +1.75 | +24.08% | 0.06 | 3 | 8 | 0.96 | 0.38 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 130.00 | 7.15 | 7.70 | 7.43 | 7.45 | +1.36 | +22.34% | 0.06 | 150 | 228 | 0.96 | 0.37 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 131.00 | 6.70 | 7.75 | 7.23 | % | 0.06 | 0 | 0 | 0.96 | 0.36 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 132.00 | 6.45 | 7.35 | 6.90 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.96 | 0.35 | 0.01 | -0.17 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 133.00 | 6.20 | 7.25 | 6.73 | 7.00 | +1.89 | +36.99% | 0.05 | 1 | 392 | 0.96 | 0.34 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 134.00 | 6.00 | 7.05 | 6.53 | 11.24 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.96 | 0.33 | 0.01 | -0.17 | 7/6/2026 | 7/9/2026 4:00:01 PM EST |
| 135.00 | 5.90 | 6.50 | 6.20 | 6.27 | +1.17 | +22.95% | 0.05 | 26 | 104 | 0.96 | 0.32 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 136.00 | 5.55 | 6.55 | 6.05 | % | 0.04 | 0 | 0 | 0.96 | 0.31 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 137.00 | 5.35 | 6.40 | 5.88 | 6.00 | +1.07 | +21.71% | 0.04 | 1 | 7 | 0.97 | 0.30 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 138.00 | 5.20 | 6.05 | 5.63 | 6.70 | +1.32 | +24.54% | 0.04 | 10 | 6 | 0.96 | 0.29 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 139.00 | 5.10 | 5.70 | 5.40 | 5.80 | +0.34 | +6.23% | 0.04 | 3 | 2 | 0.96 | 0.29 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 140.00 | 5.00 | 5.55 | 5.28 | 5.45 | +0.52 | +10.55% | 0.04 | 52 | 88 | 0.97 | 0.28 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 141.00 | 4.65 | 5.60 | 5.13 | 4.16 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.97 | 0.27 | 0.01 | -0.15 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 142.00 | 4.45 | 5.40 | 4.93 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.97 | 0.26 | 0.01 | -0.15 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 145.00 | 4.15 | 4.60 | 4.38 | 4.60 | +1.12 | +32.19% | 0.03 | 17 | 24 | 0.97 | 0.24 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 150.00 | 3.40 | 3.90 | 3.65 | 3.80 | +0.68 | +21.80% | 0.02 | 38 | 42 | 0.97 | 0.21 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 155.00 | 2.86 | 3.50 | 3.18 | 3.11 | +0.59 | +23.42% | 0.02 | 12 | 16 | 0.99 | 0.18 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 160.00 | 2.33 | 2.97 | 2.65 | 3.32 | +1.21 | +57.35% | 0.02 | 4 | 12 | 0.98 | 0.16 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 165.00 | 1.94 | 2.54 | 2.24 | 2.42 | +0.50 | +26.05% | 0.01 | 6 | 27 | 0.99 | 0.14 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 170.00 | 1.62 | 2.19 | 1.91 | 2.06 | +0.45 | +27.95% | 0.01 | 8 | 6 | 0.99 | 0.12 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 175.00 | 1.36 | 1.93 | 1.65 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.10 | 0.01 | -0.09 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 180.00 | 1.25 | 1.68 | 1.47 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.09 | 0.00 | -0.08 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 185.00 | 0.95 | 1.47 | 1.21 | % | 0.01 | 0 | 0 | 1.01 | 0.08 | 0.00 | -0.07 | 7/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.80 | 1.29 | 1.05 | 1.30 | +0.24 | +22.65% | 0.01 | 1 | 1 | 1.02 | 0.07 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 195.00 | 0.67 | 1.09 | 0.88 | 1.06 | +0.27 | +34.18% | 0.00 | 1 | 511 | 1.02 | 0.06 | 0.00 | -0.06 | 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 | 0.36 | 0.74 | 0.55 | 0.61 | -0.18 | -22.79% | 0.01 | 35 | 737 | 1.04 | -0.03 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 70.00 | 0.67 | 1.07 | 0.87 | 0.89 | -0.27 | -23.28% | 0.01 | 1 | 99 | 1.01 | -0.05 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 75.00 | 1.14 | 1.57 | 1.36 | 1.45 | -0.45 | -23.69% | 0.02 | 6 | 49 | 1.00 | -0.08 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 80.00 | 1.83 | 2.26 | 2.05 | 2.01 | -0.57 | -22.10% | 0.03 | 11 | 102 | 1.00 | -0.11 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 85.00 | 2.71 | 3.20 | 2.96 | 2.91 | -0.84 | -22.40% | 0.03 | 21 | 142 | 0.98 | -0.15 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 90.00 | 3.85 | 4.25 | 4.05 | 4.10 | -1.05 | -20.39% | 0.04 | 32 | 160 | 0.97 | -0.19 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 94.00 | 4.75 | 5.60 | 5.18 | 5.22 | % | 0.06 | 13 | 0 | 0.96 | -0.23 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 95.00 | 5.25 | 5.70 | 5.48 | 5.52 | -0.75 | -11.97% | 0.06 | 39 | 99 | 0.96 | -0.24 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 96.00 | 5.35 | 6.25 | 5.80 | 5.87 | % | 0.06 | 9 | 0 | 0.95 | -0.25 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 97.00 | 5.70 | 6.60 | 6.15 | 6.10 | % | 0.06 | 8 | 0 | 0.95 | -0.26 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 98.00 | 6.05 | 6.95 | 6.50 | 5.98 | % | 0.07 | 2 | 0 | 0.95 | -0.27 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 99.00 | 6.65 | 7.20 | 6.93 | 6.60 | % | 0.07 | 12 | 0 | 0.96 | -0.28 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 100.00 | 7.00 | 7.55 | 7.28 | 7.40 | -0.87 | -10.52% | 0.07 | 52 | 138 | 0.95 | -0.29 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 101.00 | 7.40 | 7.95 | 7.68 | 7.62 | % | 0.08 | 10 | 0 | 0.95 | -0.31 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 102.00 | 7.60 | 8.55 | 8.08 | % | 0.08 | 0 | 0 | 0.95 | -0.32 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 103.00 | 7.95 | 8.95 | 8.45 | % | 0.08 | 0 | 0 | 0.95 | -0.33 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 104.00 | 8.45 | 9.40 | 8.93 | 8.97 | % | 0.09 | 4 | 0 | 0.95 | -0.34 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 105.00 | 9.00 | 9.70 | 9.35 | 9.40 | -1.20 | -11.33% | 0.09 | 9 | 190 | 0.94 | -0.35 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 106.00 | 9.25 | 10.35 | 9.80 | 9.50 | % | 0.09 | 4 | 0 | 0.94 | -0.36 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 107.00 | 9.70 | 10.85 | 10.28 | 10.29 | % | 0.10 | 2 | 0 | 0.94 | -0.37 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 108.00 | 10.20 | 11.30 | 10.75 | 10.80 | % | 0.10 | 10 | 0 | 0.94 | -0.39 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 109.00 | 10.70 | 11.85 | 11.28 | 11.31 | % | 0.10 | 9 | 0 | 0.94 | -0.40 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 110.00 | 11.50 | 12.15 | 11.83 | 11.75 | -1.52 | -11.46% | 0.11 | 1,026 | 189 | 0.94 | -0.41 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 111.00 | 11.70 | 12.90 | 12.30 | % | 0.11 | 0 | 0 | 0.94 | -0.42 | 0.01 | -0.19 | 7/9/2026 4:00:01 PM EST | |||
| 112.00 | 12.20 | 13.45 | 12.83 | 12.99 | % | 0.11 | 5 | 0 | 0.94 | -0.43 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 113.00 | 12.75 | 14.00 | 13.38 | 13.44 | % | 0.12 | 1 | 0 | 0.94 | -0.45 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 114.00 | % | 0.00 | 0 | 0 | 0.94 | -0.46 | 0.01 | -0.19 | 7/9/2026 4:00:01 PM EST | ||||||
| 115.00 | 13.95 | 15.10 | 14.53 | 17.87 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.94 | -0.47 | 0.01 | -0.19 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 116.00 | 14.70 | 15.55 | 15.13 | 14.80 | -4.68 | -24.03% | 0.13 | 4 | 3 | 0.94 | -0.48 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 117.00 | 15.10 | 16.35 | 15.73 | 18.11 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.94 | -0.49 | 0.01 | -0.19 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 118.00 | 15.70 | 16.95 | 16.33 | 19.45 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.94 | -0.50 | 0.01 | -0.19 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 119.00 | 16.30 | 17.55 | 16.93 | 17.12 | -2.70 | -13.63% | 0.14 | 10 | 7 | 0.94 | -0.52 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 120.00 | 17.15 | 18.00 | 17.58 | 17.38 | -4.02 | -18.79% | 0.15 | 20 | 65 | 0.94 | -0.53 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 121.00 | 17.55 | 18.90 | 18.23 | 17.12 | -1.00 | -5.52% | 0.15 | 10 | 26 | 0.94 | -0.54 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 122.00 | 18.10 | 19.55 | 18.83 | 22.24 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.93 | -0.55 | 0.01 | -0.19 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 123.00 | 18.75 | 20.15 | 19.45 | 19.68 | +0.01 | +0.06% | 0.16 | 10 | 2 | 0.93 | -0.56 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 124.00 | 19.50 | 20.85 | 20.18 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.93 | -0.57 | 0.01 | -0.18 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 125.00 | 20.20 | 21.65 | 20.93 | 19.70 | -4.33 | -18.02% | 0.17 | 10 | 35 | 0.94 | -0.58 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 126.00 | 20.85 | 22.30 | 21.58 | 21.80 | % | 0.17 | 2 | 0 | 0.94 | -0.59 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 4:00:01 PM EST | |
| 127.00 | 21.55 | 23.05 | 22.30 | 25.72 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.94 | -0.60 | 0.01 | -0.18 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 128.00 | 22.25 | 23.65 | 22.95 | 15.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.93 | -0.61 | 0.01 | -0.18 | 7/2/2026 | 7/9/2026 4:00:01 PM EST |
| 129.00 | 22.95 | 24.35 | 23.65 | 16.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.93 | -0.62 | 0.01 | -0.18 | 7/2/2026 | 7/9/2026 4:00:01 PM EST |
| 130.00 | 23.70 | 25.30 | 24.50 | 25.79 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.94 | -0.63 | 0.01 | -0.18 | 7/7/2026 | 7/9/2026 4:00:01 PM EST |
| 131.00 | 24.45 | 26.05 | 25.25 | % | 0.19 | 0 | 0 | 0.94 | -0.64 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 132.00 | 25.15 | 26.80 | 25.98 | % | 0.20 | 0 | 0 | 0.94 | -0.65 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 133.00 | 25.90 | 27.60 | 26.75 | % | 0.20 | 0 | 0 | 0.94 | -0.66 | 0.01 | -0.17 | 7/9/2026 4:00:01 PM EST | |||
| 134.00 | 26.95 | 28.10 | 27.53 | 31.88 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.94 | -0.67 | 0.01 | -0.17 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 135.00 | 27.45 | 28.85 | 28.15 | 32.53 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.93 | -0.68 | 0.01 | -0.17 | 7/8/2026 | 7/9/2026 4:00:01 PM EST |
| 136.00 | 28.20 | 29.95 | 29.08 | 28.89 | +7.47 | +34.88% | 0.21 | 3 | 1 | 0.94 | -0.69 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 4:00:01 PM EST |
| 137.00 | 29.00 | 30.75 | 29.88 | 21.93 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.94 | -0.70 | 0.01 | -0.16 | 7/6/2026 | 7/9/2026 4:00:01 PM EST |
| 138.00 | 29.80 | 31.55 | 30.68 | 22.20 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.94 | -0.71 | 0.01 | -0.16 | 7/2/2026 | 7/9/2026 4:00:01 PM EST |
| 139.00 | 30.55 | 32.35 | 31.45 | 22.97 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.94 | -0.71 | 0.01 | -0.16 | 7/6/2026 | 7/9/2026 4:00:01 PM EST |
| 140.00 | 31.35 | 33.25 | 32.30 | % | 0.23 | 0 | 0 | 0.94 | -0.72 | 0.01 | -0.16 | 7/9/2026 4:00:01 PM EST | |||
| 141.00 | 32.20 | 34.00 | 33.10 | % | 0.23 | 0 | 0 | 0.94 | -0.73 | 0.01 | -0.15 | 7/9/2026 4:00:01 PM EST | |||
| 142.00 | 33.00 | 34.90 | 33.95 | % | 0.24 | 0 | 0 | 0.94 | -0.74 | 0.01 | -0.15 | 7/9/2026 4:00:01 PM EST | |||
| 145.00 | 35.50 | 37.45 | 36.48 | 29.38 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.94 | -0.76 | 0.01 | -0.15 | 7/6/2026 | 7/9/2026 4:00:01 PM EST |
| 150.00 | 39.80 | 41.75 | 40.78 | % | 0.27 | 0 | 0 | 0.95 | -0.79 | 0.01 | -0.14 | 7/9/2026 4:00:01 PM EST | |||
| 155.00 | 44.00 | 46.20 | 45.10 | % | 0.29 | 0 | 0 | 0.92 | -0.82 | 0.01 | -0.12 | 7/9/2026 4:00:01 PM EST | |||
| 160.00 | 48.50 | 50.65 | 49.58 | % | 0.31 | 0 | 0 | 0.91 | -0.84 | 0.01 | -0.11 | 7/9/2026 4:00:01 PM EST | |||
| 165.00 | 53.05 | 55.40 | 54.23 | % | 0.33 | 0 | 0 | 0.90 | -0.86 | 0.01 | -0.11 | 7/9/2026 4:00:01 PM EST | |||
| 170.00 | 57.70 | 60.05 | 58.88 | % | 0.35 | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.09 | 7/9/2026 4:00:01 PM EST | |||
| 175.00 | 62.80 | 65.40 | 64.10 | % | 0.37 | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.09 | 7/9/2026 4:00:01 PM EST | |||
| 180.00 | 67.10 | 70.35 | 68.73 | % | 0.38 | 0 | 0 | 1.28 | -0.91 | 0.00 | -0.08 | 7/9/2026 4:00:01 PM EST | |||
| 185.00 | 71.95 | 75.05 | 73.50 | % | 0.40 | 0 | 0 | 1.31 | -0.92 | 0.00 | -0.07 | 7/9/2026 4:00:01 PM EST | |||
| 190.00 | 76.80 | 80.00 | 78.40 | % | 0.41 | 0 | 0 | 1.33 | -0.93 | 0.00 | -0.06 | 7/9/2026 4:00:01 PM EST | |||
| 195.00 | 81.65 | 84.85 | 83.25 | % | 0.43 | 0 | 0 | 1.36 | -0.94 | 0.00 | -0.06 | 7/9/2026 4:00:01 PM EST |