Options Chain for INTEL CORP COM (INTC) - $100.23 as of 7/24/2026 12:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.30 | 52.85 | 51.58 | % | 1.15 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 50.00 | 45.50 | 47.70 | 46.60 | % | 0.93 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 55.00 | 40.60 | 42.75 | 41.68 | % | 0.76 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.02 | 7/24/2026 9:59:04 AM EST | |||
| 60.00 | 36.10 | 37.85 | 36.98 | 39.92 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.58 | 0.98 | 0.00 | -0.04 | 7/20/2026 | 7/24/2026 9:59:04 AM EST |
| 65.00 | 31.25 | 32.20 | 31.73 | 33.71 | -2.09 | -5.84% | 0.49 | 9 | 78 | 1.21 | 0.96 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 70.00 | 26.50 | 27.50 | 27.00 | 27.10 | -3.52 | -11.50% | 0.39 | 86 | 232 | 1.11 | 0.93 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 75.00 | 22.00 | 22.90 | 22.45 | 28.29 | 0.00 | 0.00% | 0.30 | 0 | 76 | 0.89 | 0.89 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 80.00 | 17.80 | 18.45 | 18.13 | 18.79 | -3.86 | -17.05% | 0.23 | 10 | 272 | 0.88 | 0.83 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 81.00 | 17.05 | 18.15 | 17.60 | 21.47 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.90 | 0.82 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 82.00 | 16.20 | 17.40 | 16.80 | 24.13 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | 0.80 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 83.00 | 15.45 | 16.60 | 16.03 | 22.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.88 | 0.79 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 84.00 | 14.70 | 15.65 | 15.18 | 21.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | 0.77 | 0.01 | -0.15 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 85.00 | 14.05 | 14.60 | 14.33 | 16.00 | -5.75 | -26.44% | 0.17 | 2 | 30 | 0.87 | 0.76 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 86.00 | 13.20 | 14.25 | 13.73 | 21.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | 0.74 | 0.02 | -0.16 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 87.00 | 12.65 | 13.55 | 13.10 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | 0.72 | 0.02 | -0.16 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 88.00 | 12.00 | 12.90 | 12.45 | 20.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | 0.71 | 0.02 | -0.16 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 89.00 | 11.35 | 12.25 | 11.80 | 20.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | 0.69 | 0.02 | -0.17 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 90.00 | 10.75 | 11.25 | 11.00 | 12.00 | -3.28 | -21.47% | 0.12 | 188 | 1,264 | 0.86 | 0.67 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 91.00 | 10.20 | 11.00 | 10.60 | 18.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.87 | 0.65 | 0.02 | -0.17 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 92.00 | 9.55 | 10.40 | 9.98 | 9.90 | -4.45 | -31.01% | 0.11 | 2 | 1 | 0.86 | 0.63 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 93.00 | 9.10 | 9.50 | 9.30 | 17.53 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.86 | 0.61 | 0.02 | -0.18 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 94.00 | 8.60 | 8.95 | 8.78 | 16.87 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.85 | 0.59 | 0.02 | -0.18 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 95.00 | 8.10 | 8.45 | 8.28 | 8.31 | -4.39 | -34.57% | 0.09 | 113 | 156 | 0.85 | 0.57 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 96.00 | 7.65 | 7.95 | 7.80 | 8.40 | -3.60 | -30.00% | 0.08 | 32 | 156 | 0.85 | 0.55 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 97.00 | 7.20 | 7.50 | 7.35 | 8.00 | -3.30 | -29.21% | 0.08 | 87 | 90 | 0.85 | 0.53 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 98.00 | 6.75 | 7.05 | 6.90 | 7.50 | -3.70 | -33.04% | 0.07 | 96 | 209 | 0.85 | 0.50 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 99.00 | 6.35 | 6.65 | 6.50 | 7.35 | -3.75 | -33.79% | 0.07 | 21 | 54 | 0.85 | 0.48 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 100.00 | 6.00 | 6.25 | 6.13 | 6.10 | -4.30 | -41.35% | 0.06 | 319 | 955 | 0.85 | 0.46 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 101.00 | 5.60 | 5.85 | 5.73 | 6.29 | -3.71 | -37.10% | 0.06 | 12 | 417 | 0.85 | 0.45 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 102.00 | 5.25 | 5.50 | 5.38 | 5.64 | -4.01 | -41.56% | 0.05 | 82 | 98 | 0.85 | 0.43 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 103.00 | 4.90 | 5.15 | 5.03 | 6.10 | -2.97 | -32.75% | 0.05 | 56 | 91 | 0.85 | 0.41 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 104.00 | 4.60 | 4.85 | 4.73 | 5.30 | -3.63 | -40.65% | 0.05 | 1,636 | 1,683 | 0.85 | 0.39 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 105.00 | 4.30 | 4.55 | 4.43 | 4.67 | -3.80 | -44.87% | 0.04 | 101 | 1,669 | 0.86 | 0.37 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 106.00 | 4.00 | 4.25 | 4.13 | 4.39 | -3.31 | -42.99% | 0.04 | 18 | 77 | 0.85 | 0.36 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 107.00 | 3.75 | 3.95 | 3.85 | 4.17 | -3.28 | -44.03% | 0.04 | 10 | 172 | 0.86 | 0.34 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 108.00 | 3.45 | 3.70 | 3.58 | 3.89 | -3.86 | -49.81% | 0.03 | 27 | 478 | 0.86 | 0.32 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 109.00 | 3.25 | 3.45 | 3.35 | 3.79 | -3.01 | -44.27% | 0.03 | 3 | 76 | 0.86 | 0.31 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 110.00 | 3.05 | 3.20 | 3.13 | 3.10 | -3.55 | -53.39% | 0.03 | 327 | 964 | 0.85 | 0.29 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 111.00 | 2.82 | 3.00 | 2.91 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.86 | 0.28 | 0.02 | -0.16 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 112.00 | 2.57 | 2.82 | 2.70 | 2.90 | -3.29 | -53.15% | 0.02 | 41 | 58 | 0.86 | 0.27 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 113.00 | 2.45 | 2.58 | 2.52 | 2.93 | -2.37 | -44.72% | 0.02 | 19 | 47 | 0.86 | 0.25 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 114.00 | 2.27 | 2.41 | 2.34 | 2.52 | -2.98 | -54.19% | 0.02 | 23 | 50 | 0.86 | 0.24 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 115.00 | 2.12 | 2.21 | 2.17 | 2.34 | -2.96 | -55.85% | 0.02 | 81 | 734 | 0.86 | 0.23 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 116.00 | 1.91 | 2.07 | 1.99 | 2.28 | -2.82 | -55.30% | 0.02 | 5 | 67 | 0.86 | 0.22 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 117.00 | 1.82 | 1.93 | 1.88 | 1.94 | -2.69 | -58.10% | 0.02 | 4 | 195 | 0.87 | 0.20 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 118.00 | 1.71 | 1.80 | 1.76 | 1.94 | -2.46 | -55.91% | 0.01 | 29 | 49 | 0.86 | 0.19 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 119.00 | 1.57 | 1.73 | 1.65 | 1.95 | -2.60 | -57.15% | 0.01 | 37 | 1,852 | 0.86 | 0.18 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 120.00 | 1.50 | 1.55 | 1.53 | 1.65 | -2.58 | -61.00% | 0.01 | 99 | 722 | 0.87 | 0.17 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 121.00 | 1.37 | 1.49 | 1.43 | 1.69 | -2.21 | -56.67% | 0.01 | 7 | 139 | 0.87 | 0.17 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 122.00 | 1.26 | 1.38 | 1.32 | 1.47 | -2.26 | -60.59% | 0.01 | 3 | 147 | 0.87 | 0.16 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 123.00 | 1.13 | 1.29 | 1.21 | 1.35 | -2.07 | -60.53% | 0.01 | 4 | 266 | 0.87 | 0.15 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 124.00 | 1.10 | 1.20 | 1.15 | 1.21 | -2.05 | -62.89% | 0.01 | 6 | 71 | 0.87 | 0.14 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 125.00 | 0.98 | 1.12 | 1.05 | 1.15 | -1.99 | -63.38% | 0.01 | 39 | 394 | 0.87 | 0.13 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 126.00 | 0.96 | 1.05 | 1.01 | 1.18 | -1.77 | -60.00% | 0.01 | 4 | 83 | 0.88 | 0.13 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 127.00 | 0.89 | 0.98 | 0.94 | 1.03 | -1.97 | -65.67% | 0.01 | 3 | 68 | 0.88 | 0.12 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 128.00 | 0.78 | 0.92 | 0.85 | 0.92 | -1.88 | -67.15% | 0.01 | 5 | 615 | 0.88 | 0.11 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 129.00 | 0.77 | 0.86 | 0.82 | 1.13 | -1.57 | -58.15% | 0.01 | 12 | 148 | 0.88 | 0.11 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 130.00 | 0.72 | 0.80 | 0.76 | 0.85 | -1.59 | -65.17% | 0.01 | 102 | 1,008 | 0.88 | 0.10 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 131.00 | 0.67 | 0.75 | 0.71 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.89 | 0.09 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 132.00 | 0.63 | 0.71 | 0.67 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.09 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 133.00 | 0.58 | 0.66 | 0.62 | 0.66 | -1.78 | -72.96% | 0.00 | 12 | 401 | 0.89 | 0.08 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 134.00 | 0.54 | 0.63 | 0.59 | 1.21 | -0.80 | -39.81% | 0.00 | 4 | 35 | 0.89 | 0.08 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 135.00 | 0.51 | 0.59 | 0.55 | 0.55 | -1.41 | -71.94% | 0.00 | 55 | 481 | 0.90 | 0.07 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 136.00 | 0.47 | 0.64 | 0.56 | 0.57 | -2.48 | -81.32% | 0.00 | 3 | 10 | 0.91 | 0.07 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 137.00 | 0.44 | 0.52 | 0.48 | 0.55 | -1.28 | -69.95% | 0.00 | 1 | 21 | 0.90 | 0.06 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 138.00 | 0.41 | 0.50 | 0.46 | 0.48 | -1.25 | -72.26% | 0.00 | 1 | 36 | 0.91 | 0.06 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 139.00 | 0.38 | 0.47 | 0.43 | 0.57 | -2.10 | -78.66% | 0.00 | 1 | 16 | 0.91 | 0.06 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 140.00 | 0.36 | 0.44 | 0.40 | 0.45 | -1.01 | -69.18% | 0.00 | 104 | 467 | 0.90 | 0.05 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 141.00 | 0.34 | 0.42 | 0.38 | 0.40 | -0.91 | -69.47% | 0.00 | 1 | 51 | 0.91 | 0.05 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 142.00 | 0.31 | 0.40 | 0.36 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.91 | 0.05 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 143.00 | 0.27 | 0.44 | 0.36 | 0.50 | % | 0.00 | 1 | 0 | 0.92 | 0.04 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 9:59:04 AM EST | |
| 144.00 | 0.20 | 0.41 | 0.31 | % | 0.00 | 0 | 0 | 0.93 | 0.04 | 0.00 | -0.05 | 7/24/2026 9:59:04 AM EST | |||
| 145.00 | 0.23 | 0.34 | 0.29 | 0.30 | -0.80 | -72.73% | 0.00 | 5 | 149 | 0.92 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 146.00 | 0.17 | 0.40 | 0.29 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 147.00 | 0.16 | 0.37 | 0.27 | % | 0.00 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 148.00 | 0.14 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 149.00 | 0.12 | 0.34 | 0.23 | % | 0.00 | 0 | 0 | 0.91 | 0.03 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 150.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.73 | -76.85% | 0.00 | 19 | 1,998 | 0.95 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 155.00 | 0.13 | 0.20 | 0.17 | 0.20 | -0.47 | -70.15% | 0.00 | 7 | 105 | 0.94 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 160.00 | 0.05 | 0.23 | 0.14 | 0.12 | -0.35 | -74.47% | 0.00 | 6 | 937 | 0.89 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 165.00 | 0.06 | 0.14 | 0.10 | 0.09 | -0.36 | -80.00% | 0.00 | 3 | 96 | 0.97 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 170.00 | 0.03 | 0.11 | 0.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.96 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 175.00 | 0.01 | 0.06 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.95 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 185.00 | 0.00 | 0.11 | 0.06 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 190.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 195.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 720 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:04 AM 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 | 0.02 | 0.10 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 15 | 114 | 1.26 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.23 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 55.00 | 0.08 | 0.26 | 0.17 | 0.15 | -0.15 | -50.00% | 0.00 | 10 | 2,510 | 1.13 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 60.00 | 0.20 | 0.31 | 0.26 | 0.23 | -0.22 | -48.89% | 0.00 | 31 | 841 | 1.10 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 65.00 | 0.34 | 0.45 | 0.40 | 0.37 | -0.31 | -45.59% | 0.01 | 61 | 1,340 | 1.00 | -0.04 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 70.00 | 0.59 | 0.66 | 0.63 | 0.61 | -0.41 | -40.20% | 0.01 | 84 | 896 | 0.94 | -0.07 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 75.00 | 1.04 | 1.13 | 1.09 | 1.11 | -0.49 | -30.63% | 0.01 | 203 | 2,560 | 0.90 | -0.11 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 80.00 | 1.79 | 1.96 | 1.88 | 1.85 | -0.70 | -27.46% | 0.02 | 248 | 2,759 | 0.88 | -0.17 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 81.00 | 1.97 | 2.12 | 2.05 | 2.00 | -0.79 | -28.32% | 0.03 | 442 | 305 | 0.87 | -0.18 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 82.00 | 2.18 | 2.39 | 2.29 | 2.20 | -0.75 | -25.43% | 0.03 | 14 | 17 | 0.87 | -0.20 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 83.00 | 2.39 | 2.63 | 2.51 | 2.64 | -0.51 | -16.19% | 0.03 | 19 | 10 | 0.86 | -0.21 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 84.00 | 2.67 | 2.89 | 2.78 | 2.86 | -0.34 | -10.63% | 0.03 | 66 | 53 | 0.86 | -0.23 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 85.00 | 2.94 | 3.15 | 3.05 | 2.85 | -0.85 | -22.98% | 0.04 | 77 | 503 | 0.86 | -0.24 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 86.00 | 3.15 | 3.45 | 3.30 | 3.40 | -0.80 | -19.05% | 0.04 | 12 | 7 | 0.86 | -0.26 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 87.00 | 3.40 | 3.75 | 3.58 | 3.45 | -0.40 | -10.39% | 0.04 | 2 | 10 | 0.85 | -0.28 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 88.00 | 3.85 | 4.10 | 3.98 | 4.08 | -1.02 | -20.00% | 0.05 | 32 | 90 | 0.85 | -0.29 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 89.00 | 4.20 | 4.45 | 4.33 | 4.35 | -0.65 | -13.00% | 0.05 | 34 | 31 | 0.85 | -0.31 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 90.00 | 4.60 | 4.85 | 4.73 | 4.80 | -0.60 | -11.12% | 0.05 | 161 | 1,332 | 0.85 | -0.33 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 91.00 | 4.95 | 5.25 | 5.10 | 5.10 | +0.25 | +5.16% | 0.06 | 20 | 9 | 0.84 | -0.35 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 92.00 | 5.40 | 5.70 | 5.55 | 5.43 | -0.78 | -12.56% | 0.06 | 46 | 49 | 0.85 | -0.37 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 93.00 | 5.85 | 6.15 | 6.00 | 5.75 | -0.65 | -10.16% | 0.06 | 27 | 38 | 0.84 | -0.39 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 94.00 | 6.35 | 6.65 | 6.50 | 6.45 | -0.33 | -4.87% | 0.07 | 13 | 79 | 0.84 | -0.41 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 95.00 | 6.80 | 7.15 | 6.98 | 7.00 | -0.50 | -6.67% | 0.07 | 61 | 326 | 0.84 | -0.43 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 96.00 | 7.40 | 7.65 | 7.53 | 7.25 | -0.76 | -9.49% | 0.08 | 34 | 142 | 0.84 | -0.45 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 97.00 | 7.95 | 8.20 | 8.08 | 7.48 | -0.92 | -10.96% | 0.08 | 9 | 71 | 0.84 | -0.47 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 98.00 | 8.50 | 8.80 | 8.65 | 8.85 | -0.05 | -0.57% | 0.09 | 32 | 152 | 0.84 | -0.50 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 99.00 | 9.10 | 9.35 | 9.23 | 8.60 | -0.90 | -9.48% | 0.09 | 70 | 83 | 0.84 | -0.52 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 100.00 | 9.70 | 10.00 | 9.85 | 9.55 | -0.63 | -6.19% | 0.10 | 115 | 519 | 0.84 | -0.54 | 0.02 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 101.00 | 10.35 | 10.60 | 10.48 | 8.75 | -1.81 | -17.14% | 0.10 | 27 | 162 | 0.85 | -0.55 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 102.00 | 10.95 | 11.25 | 11.10 | 9.35 | -1.65 | -15.00% | 0.11 | 30 | 182 | 0.84 | -0.57 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 103.00 | 11.60 | 11.95 | 11.78 | 11.49 | -0.18 | -1.55% | 0.11 | 28 | 815 | 0.85 | -0.59 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 104.00 | 12.25 | 12.60 | 12.43 | 12.30 | -0.20 | -1.60% | 0.12 | 104 | 145 | 0.84 | -0.61 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 105.00 | 12.90 | 13.35 | 13.13 | 13.12 | -0.09 | -0.69% | 0.13 | 23 | 238 | 0.84 | -0.63 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 106.00 | 13.55 | 14.05 | 13.80 | 13.10 | +0.08 | +0.62% | 0.13 | 12 | 290 | 0.85 | -0.64 | 0.02 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 107.00 | 14.25 | 14.80 | 14.53 | 14.21 | +0.49 | +3.58% | 0.14 | 12 | 115 | 0.85 | -0.66 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 108.00 | 15.00 | 15.55 | 15.28 | 14.25 | -0.80 | -5.32% | 0.14 | 1 | 72 | 0.85 | -0.68 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 109.00 | 15.75 | 16.30 | 16.03 | 15.49 | -0.46 | -2.89% | 0.15 | 1 | 182 | 0.85 | -0.69 | 0.02 | -0.17 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 110.00 | 16.55 | 17.10 | 16.83 | 16.30 | -0.15 | -0.92% | 0.15 | 32 | 1,407 | 0.85 | -0.71 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 111.00 | 17.30 | 17.85 | 17.58 | 15.97 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.85 | -0.72 | 0.02 | -0.16 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 112.00 | 18.10 | 18.70 | 18.40 | 17.50 | -0.32 | -1.80% | 0.16 | 1 | 21 | 0.85 | -0.73 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 113.00 | 18.90 | 19.50 | 19.20 | 18.08 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.85 | -0.75 | 0.02 | -0.15 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 114.00 | 19.65 | 20.35 | 20.00 | 18.55 | -0.71 | -3.69% | 0.18 | 3 | 9 | 0.84 | -0.76 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 115.00 | 20.60 | 21.15 | 20.88 | 20.31 | +0.17 | +0.85% | 0.18 | 45 | 85 | 0.85 | -0.77 | 0.02 | -0.15 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 116.00 | 21.45 | 22.00 | 21.73 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.86 | -0.78 | 0.01 | -0.14 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 117.00 | 22.30 | 22.95 | 22.63 | 21.82 | +0.52 | +2.45% | 0.19 | 25 | 30 | 0.86 | -0.80 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 118.00 | 23.15 | 23.80 | 23.48 | 22.66 | +3.51 | +18.33% | 0.20 | 44 | 37 | 0.87 | -0.81 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 119.00 | 24.00 | 24.70 | 24.35 | 23.85 | +0.65 | +2.81% | 0.20 | 53 | 16 | 0.87 | -0.82 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 120.00 | 24.90 | 25.55 | 25.23 | 24.46 | +0.65 | +2.73% | 0.21 | 44 | 121 | 0.87 | -0.83 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 121.00 | 25.80 | 26.45 | 26.13 | 25.52 | -4.74 | -15.67% | 0.22 | 41 | 27 | 0.86 | -0.83 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 122.00 | 26.70 | 27.35 | 27.03 | 26.57 | +2.62 | +10.94% | 0.22 | 40 | 27 | 0.83 | -0.84 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 123.00 | 27.60 | 28.25 | 27.93 | 27.50 | +3.45 | +14.35% | 0.23 | 40 | 11 | 0.87 | -0.85 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 124.00 | 28.50 | 29.20 | 28.85 | 28.26 | -0.81 | -2.79% | 0.23 | 40 | 2 | 0.83 | -0.86 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 125.00 | 29.20 | 30.30 | 29.75 | 29.46 | +2.51 | +9.32% | 0.24 | 46 | 82 | 0.87 | -0.87 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 126.00 | 30.10 | 31.10 | 30.60 | 30.57 | +4.97 | +19.42% | 0.24 | 40 | 16 | 0.87 | -0.88 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 127.00 | 31.05 | 32.10 | 31.58 | 31.55 | -1.34 | -4.08% | 0.25 | 20 | 4 | 1.05 | -0.88 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 128.00 | 31.05 | 33.00 | 32.03 | 31.93 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | -0.89 | 0.01 | -0.09 | 7/20/2026 | 7/24/2026 9:59:04 AM EST |
| 129.00 | 32.00 | 34.10 | 33.05 | 30.77 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.08 | -0.89 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 130.00 | 33.85 | 35.00 | 34.43 | 33.54 | +1.04 | +3.20% | 0.26 | 7 | 9 | 0.85 | -0.90 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 131.00 | 33.95 | 35.85 | 34.90 | 36.99 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.08 | -0.91 | 0.01 | -0.08 | 7/16/2026 | 7/24/2026 9:59:04 AM EST |
| 132.00 | 34.90 | 37.15 | 36.03 | 30.85 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.08 | -0.91 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 133.00 | 35.85 | 37.95 | 36.90 | % | 0.28 | 0 | 0 | 1.09 | -0.92 | 0.01 | -0.08 | 7/24/2026 9:59:04 AM EST | |||
| 134.00 | 37.70 | 38.75 | 38.23 | 37.33 | -7.57 | -16.86% | 0.29 | 1 | 16 | 0.85 | -0.92 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 135.00 | 38.70 | 39.70 | 39.20 | 35.99 | -9.86 | -21.51% | 0.29 | 100 | 106 | 0.85 | -0.93 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 136.00 | 38.90 | 40.85 | 39.88 | 35.12 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.12 | -0.93 | 0.01 | -0.07 | 7/13/2026 | 7/24/2026 9:59:04 AM EST |
| 137.00 | 40.65 | 41.60 | 41.13 | 21.93 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.09 | -0.94 | 0.01 | -0.06 | 7/6/2026 | 7/24/2026 9:59:04 AM EST |
| 138.00 | 41.60 | 42.70 | 42.15 | 22.20 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.82 | -0.94 | 0.01 | -0.06 | 7/2/2026 | 7/24/2026 9:59:04 AM EST |
| 139.00 | 41.60 | 43.95 | 42.78 | 47.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.18 | -0.94 | 0.01 | -0.06 | 7/17/2026 | 7/24/2026 9:59:04 AM EST |
| 140.00 | 42.55 | 44.85 | 43.70 | 49.55 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.22 | -0.95 | 0.01 | -0.06 | 7/17/2026 | 7/24/2026 9:59:04 AM EST |
| 141.00 | 43.55 | 45.55 | 44.55 | % | 0.32 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.05 | 7/24/2026 9:59:04 AM EST | |||
| 142.00 | 44.75 | 46.65 | 45.70 | % | 0.32 | 0 | 0 | 1.23 | -0.95 | 0.00 | -0.05 | 7/24/2026 9:59:04 AM EST | |||
| 143.00 | 45.50 | 47.50 | 46.50 | % | 0.33 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.05 | 7/24/2026 9:59:04 AM EST | |||
| 144.00 | 46.50 | 48.50 | 47.50 | % | 0.33 | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.05 | 7/24/2026 9:59:04 AM EST | |||
| 145.00 | 47.45 | 49.50 | 48.48 | 29.38 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.22 | -0.96 | 0.00 | -0.04 | 7/6/2026 | 7/24/2026 9:59:04 AM EST |
| 146.00 | 48.65 | 50.75 | 49.70 | % | 0.34 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 147.00 | 49.65 | 51.45 | 50.55 | % | 0.34 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 148.00 | 50.40 | 52.50 | 51.45 | % | 0.35 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 149.00 | 51.60 | 53.90 | 52.75 | % | 0.35 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 150.00 | 53.35 | 54.75 | 54.05 | 46.25 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.23 | -0.97 | 0.00 | -0.03 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 155.00 | 58.30 | 59.70 | 59.00 | 57.95 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.28 | -0.98 | 0.00 | -0.03 | 7/20/2026 | 7/24/2026 9:59:04 AM EST |
| 160.00 | 62.55 | 65.30 | 63.93 | % | 0.40 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 7/24/2026 9:59:04 AM EST | |||
| 165.00 | 67.30 | 70.30 | 68.80 | 60.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.65 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 9:59:04 AM EST |
| 170.00 | 72.30 | 75.30 | 73.80 | % | 0.43 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 175.00 | 77.30 | 80.20 | 78.75 | % | 0.45 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 180.00 | 82.30 | 85.15 | 83.73 | % | 0.47 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST | |||
| 185.00 | 87.40 | 90.40 | 88.90 | % | 0.48 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST | |||
| 190.00 | 92.40 | 95.40 | 93.90 | % | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST | |||
| 195.00 | 97.30 | 100.15 | 98.73 | % | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:04 AM EST |