Options Chain for INTEL CORP COM (INTC) - $101.65 as of 8/7/2026 8:31:21 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 | 49.70 | 53.20 | 51.45 | % | 1.03 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 55.00 | 44.70 | 48.35 | 46.53 | % | 0.85 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 60.00 | 39.70 | 43.30 | 41.50 | % | 0.69 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 62.00 | 37.70 | 41.35 | 39.53 | % | 0.64 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 63.00 | 36.70 | 40.30 | 38.50 | % | 0.61 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 64.00 | 35.70 | 39.35 | 37.53 | % | 0.59 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 65.00 | 34.70 | 38.30 | 36.50 | 36.73 | % | 0.56 | 1 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 66.00 | 33.70 | 37.25 | 35.48 | % | 0.54 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 67.00 | 32.75 | 36.30 | 34.53 | % | 0.52 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 68.00 | 31.75 | 35.35 | 33.55 | % | 0.49 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 69.00 | 30.75 | 34.25 | 32.50 | % | 0.47 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 70.00 | 29.75 | 33.25 | 31.50 | 32.81 | 0.00 | 0.00% | 0.45 | 0 | 340 | 2.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 71.00 | 28.75 | 32.20 | 30.48 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 72.00 | 27.75 | 31.35 | 29.55 | % | 0.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 73.00 | 27.05 | 30.40 | 28.73 | % | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 74.00 | 25.70 | 29.40 | 27.55 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 75.00 | 24.75 | 28.30 | 26.53 | % | 0.35 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 76.00 | 24.20 | 26.75 | 25.48 | 25.50 | % | 0.34 | 43 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 77.00 | 22.80 | 26.30 | 24.55 | % | 0.32 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 78.00 | 21.80 | 25.40 | 23.60 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 79.00 | 21.30 | 24.50 | 22.90 | % | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 80.00 | 19.85 | 23.45 | 21.65 | 21.30 | +0.30 | +1.43% | 0.27 | 22 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 81.00 | 18.85 | 22.50 | 20.68 | 20.48 | % | 0.26 | 28 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 82.00 | 17.90 | 21.50 | 19.70 | 19.49 | % | 0.24 | 48 | 0 | 1.42 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 83.00 | 16.95 | 20.60 | 18.78 | 18.49 | % | 0.23 | 40 | 0 | 1.39 | 0.98 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 84.00 | 15.95 | 19.65 | 17.80 | 17.55 | % | 0.21 | 40 | 0 | 1.34 | 0.97 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 85.00 | 15.35 | 18.70 | 17.03 | 16.64 | -1.61 | -8.83% | 0.20 | 41 | 63 | 1.30 | 0.96 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 86.00 | 14.45 | 17.75 | 16.10 | 15.71 | % | 0.19 | 44 | 0 | 1.26 | 0.95 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 87.00 | 13.60 | 16.10 | 14.85 | 14.82 | % | 0.17 | 48 | 0 | 1.05 | 0.93 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 88.00 | 12.70 | 15.20 | 13.95 | 13.90 | -0.30 | -2.12% | 0.16 | 24 | 5 | 1.03 | 0.91 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 89.00 | 11.35 | 15.00 | 13.18 | 13.29 | % | 0.15 | 1 | 0 | 1.15 | 0.89 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 90.00 | 10.45 | 14.15 | 12.30 | 12.10 | -0.62 | -4.88% | 0.14 | 13 | 158 | 1.12 | 0.87 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 91.00 | 9.60 | 13.30 | 11.45 | 11.39 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | 0.85 | 0.02 | -0.12 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 92.00 | 9.20 | 12.50 | 10.85 | 11.63 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.07 | 0.82 | 0.02 | -0.13 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 93.00 | 8.45 | 11.05 | 9.75 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.93 | 0.80 | 0.03 | -0.14 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 94.00 | 7.70 | 10.30 | 9.00 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.77 | 0.03 | -0.15 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 95.00 | 7.20 | 8.90 | 8.05 | 8.07 | -2.03 | -20.10% | 0.08 | 9 | 98 | 0.62 | 0.74 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 96.00 | 7.10 | 8.45 | 7.78 | 7.10 | -1.20 | -14.46% | 0.08 | 22 | 28 | 0.70 | 0.71 | 0.03 | -0.18 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 97.00 | 6.50 | 8.25 | 7.38 | 6.75 | -1.15 | -14.56% | 0.08 | 6 | 90 | 0.70 | 0.67 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 98.00 | 5.05 | 7.00 | 6.03 | 6.40 | +0.40 | +6.67% | 0.06 | 17 | 86 | 0.62 | 0.64 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 99.00 | 5.40 | 6.55 | 5.98 | 5.65 | -0.42 | -6.92% | 0.06 | 74 | 70 | 0.71 | 0.61 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 100.00 | 5.00 | 5.50 | 5.25 | 5.20 | -0.20 | -3.71% | 0.05 | 69 | 189 | 0.68 | 0.57 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 101.00 | 3.35 | 5.95 | 4.65 | 4.50 | -0.52 | -10.36% | 0.05 | 34 | 54 | 0.67 | 0.53 | 0.04 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 102.00 | 4.05 | 4.70 | 4.38 | 4.05 | -0.30 | -6.90% | 0.04 | 48 | 84 | 0.70 | 0.50 | 0.04 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 103.00 | 3.50 | 4.25 | 3.88 | 3.50 | -0.29 | -7.66% | 0.04 | 53 | 78 | 0.69 | 0.46 | 0.04 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 104.00 | 3.05 | 3.70 | 3.38 | 3.39 | -1.51 | -30.82% | 0.03 | 23 | 2 | 0.68 | 0.43 | 0.04 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 105.00 | 2.68 | 3.40 | 3.04 | 3.10 | +0.05 | +1.64% | 0.03 | 121 | 391 | 0.68 | 0.39 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 106.00 | 2.34 | 3.55 | 2.95 | 2.45 | -0.55 | -18.34% | 0.03 | 14 | 30 | 0.72 | 0.36 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 107.00 | 2.02 | 2.70 | 2.36 | 2.38 | -0.19 | -7.40% | 0.02 | 5 | 3 | 0.68 | 0.33 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 108.00 | 1.08 | 2.67 | 1.88 | 1.93 | -0.65 | -25.20% | 0.02 | 42 | 55 | 0.64 | 0.30 | 0.03 | -0.18 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 109.00 | 1.68 | 2.77 | 2.23 | 1.80 | -0.30 | -14.29% | 0.02 | 26 | 68 | 0.74 | 0.27 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 110.00 | 1.42 | 1.80 | 1.61 | 1.65 | -0.17 | -9.35% | 0.01 | 87 | 129 | 0.68 | 0.24 | 0.03 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 111.00 | 0.76 | 1.70 | 1.23 | 1.75 | -0.09 | -4.90% | 0.01 | 79 | 6 | 0.64 | 0.21 | 0.03 | -0.15 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 112.00 | 1.00 | 1.54 | 1.27 | 1.20 | -0.31 | -20.53% | 0.01 | 18 | 7 | 0.69 | 0.18 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 113.00 | 0.35 | 1.45 | 0.90 | 1.09 | -0.35 | -24.31% | 0.01 | 10 | 18 | 0.63 | 0.16 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 114.00 | 0.08 | 1.62 | 0.85 | 1.09 | -1.31 | -54.59% | 0.01 | 9 | 1 | 0.61 | 0.13 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 115.00 | 0.60 | 0.97 | 0.79 | 1.01 | -0.21 | -17.22% | 0.01 | 46 | 219 | 0.68 | 0.12 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 116.00 | 0.06 | 1.84 | 0.95 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.02 | -0.09 | 8/7/2026 4:00:08 PM EST | |||
| 117.00 | 0.01 | 1.33 | 0.67 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.61 | 0.08 | 0.01 | -0.07 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 118.00 | 0.01 | 0.71 | 0.36 | 0.51 | -1.33 | -72.29% | 0.00 | 11 | 20 | 0.55 | 0.06 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 119.00 | 0.00 | 1.35 | 0.68 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.06 | 0.01 | -0.06 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 120.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.36 | -47.37% | 0.00 | 24 | 41 | 0.69 | 0.04 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 121.00 | 0.00 | 1.16 | 0.58 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.04 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 122.00 | 0.00 | 0.79 | 0.40 | 0.27 | % | 0.00 | 14 | 0 | 0.88 | 0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 123.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.81 | 0.03 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 124.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.03 | 8/7/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.99 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.01 | 0.02 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 126.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 127.00 | 0.00 | 1.71 | 0.86 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 128.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 129.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.39 | 0.20 | 0.78 | +0.13 | +20.00% | 0.00 | 2 | 23 | 0.93 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 131.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 132.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 133.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 135.00 | 0.01 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 140.00 | 0.01 | 0.53 | 0.27 | 0.05 | -0.03 | -37.50% | 0.00 | 25 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 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 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.88 | 0.94 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 67.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 68.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 69.00 | 0.00 | 2.14 | 1.07 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 73.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 2.18 | 1.09 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 77.00 | 0.00 | 1.71 | 0.86 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 1.99 | 1.00 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.85 | 0.93 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 82.00 | 0.00 | 1.95 | 0.98 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 83.00 | 0.00 | 0.73 | 0.37 | 0.22 | -0.77 | -77.78% | 0.00 | 10 | 2 | 0.96 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 84.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.03 | 8/7/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.81 | 0.41 | 0.35 | -0.27 | -43.55% | 0.00 | 18 | 55 | 0.90 | -0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 86.00 | 0.00 | 1.13 | 0.57 | 0.33 | -1.41 | -81.04% | 0.01 | 3 | 5 | 0.95 | -0.05 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.43 | -0.81 | -65.33% | 0.01 | 1 | 31 | 0.91 | -0.07 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 88.00 | 0.03 | 0.75 | 0.39 | 0.54 | -0.47 | -46.54% | 0.00 | 18 | 852 | 0.57 | -0.09 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 89.00 | 0.04 | 1.56 | 0.80 | 0.58 | -0.63 | -52.07% | 0.01 | 6 | 11 | 0.65 | -0.11 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 90.00 | 0.70 | 0.96 | 0.83 | 0.85 | -0.49 | -36.57% | 0.01 | 26 | 146 | 0.68 | -0.13 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 91.00 | 0.20 | 1.10 | 0.65 | 1.00 | -0.67 | -40.12% | 0.01 | 2 | 27 | 0.57 | -0.15 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 92.00 | 0.11 | 1.53 | 0.82 | 1.24 | -0.42 | -25.31% | 0.01 | 3 | 11 | 0.55 | -0.18 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 93.00 | 0.60 | 2.52 | 1.56 | 2.23 | 0.00 | 0.00% | 0.02 | 1 | 4 | 0.68 | -0.20 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 94.00 | 0.62 | 3.45 | 2.04 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.70 | -0.23 | 0.03 | -0.15 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 95.00 | 1.38 | 2.20 | 1.79 | 1.95 | -0.78 | -28.58% | 0.02 | 29 | 36 | 0.65 | -0.26 | 0.03 | -0.17 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 96.00 | 1.90 | 2.92 | 2.41 | 2.57 | -0.38 | -12.89% | 0.03 | 3 | 14 | 0.70 | -0.29 | 0.03 | -0.18 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 97.00 | 1.35 | 3.80 | 2.58 | 2.63 | -0.90 | -25.50% | 0.03 | 50 | 88 | 0.67 | -0.33 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 98.00 | 1.68 | 4.20 | 2.94 | 3.76 | -0.09 | -2.34% | 0.03 | 4 | 380 | 0.67 | -0.36 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 99.00 | 2.04 | 4.60 | 3.32 | 3.51 | -0.89 | -20.23% | 0.03 | 16 | 202 | 0.66 | -0.39 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 100.00 | 3.25 | 4.00 | 3.63 | 3.55 | -1.58 | -30.80% | 0.04 | 44 | 57 | 0.64 | -0.43 | 0.03 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 101.00 | 3.85 | 5.55 | 4.70 | 4.50 | -1.24 | -21.61% | 0.05 | 51 | 102 | 0.73 | -0.47 | 0.04 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 102.00 | 3.45 | 6.10 | 4.78 | 5.88 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.66 | -0.50 | 0.04 | -0.21 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 103.00 | 4.05 | 6.60 | 5.33 | 5.50 | -0.96 | -14.87% | 0.05 | 31 | 47 | 0.66 | -0.54 | 0.04 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 104.00 | 4.65 | 7.20 | 5.93 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.57 | 0.04 | -0.21 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 105.00 | 5.25 | 7.80 | 6.53 | 6.63 | -2.69 | -28.87% | 0.06 | 19 | 2 | 0.65 | -0.61 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 106.00 | 5.95 | 8.50 | 7.23 | 7.50 | -2.90 | -27.89% | 0.07 | 15 | 132 | 0.65 | -0.64 | 0.03 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 107.00 | 6.60 | 9.20 | 7.90 | 8.26 | -2.80 | -25.32% | 0.07 | 12 | 1 | 0.64 | -0.67 | 0.03 | -0.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 108.00 | 7.35 | 9.90 | 8.63 | 10.83 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.70 | 0.03 | -0.18 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 109.00 | 8.10 | 10.65 | 9.38 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.63 | -0.73 | 0.03 | -0.17 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 110.00 | 9.25 | 11.20 | 10.23 | 10.47 | -1.86 | -15.09% | 0.09 | 6 | 138 | 0.65 | -0.76 | 0.03 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 111.00 | 9.70 | 12.20 | 10.95 | 11.96 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.56 | -0.79 | 0.03 | -0.15 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 112.00 | 10.50 | 13.05 | 11.78 | 12.19 | % | 0.11 | 1 | 0 | 0.90 | -0.82 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 113.00 | 11.00 | 14.30 | 12.65 | % | 0.11 | 0 | 0 | 1.00 | -0.84 | 0.02 | -0.12 | 8/7/2026 4:00:08 PM EST | |||
| 114.00 | 12.35 | 15.20 | 13.78 | % | 0.12 | 0 | 0 | 1.02 | -0.87 | 0.02 | -0.11 | 8/7/2026 4:00:08 PM EST | |||
| 115.00 | 12.80 | 16.05 | 14.43 | 14.75 | % | 0.13 | 14 | 0 | 1.04 | -0.88 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 116.00 | 14.30 | 16.95 | 15.63 | % | 0.13 | 0 | 0 | 1.05 | -0.90 | 0.02 | -0.09 | 8/7/2026 4:00:08 PM EST | |||
| 117.00 | 14.90 | 17.85 | 16.38 | 16.40 | % | 0.14 | 1 | 0 | 1.07 | -0.92 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 118.00 | 15.70 | 18.25 | 16.98 | % | 0.14 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.06 | 8/7/2026 4:00:08 PM EST | |||
| 119.00 | 16.40 | 19.70 | 18.05 | % | 0.15 | 0 | 0 | 1.11 | -0.94 | 0.01 | -0.06 | 8/7/2026 4:00:08 PM EST | |||
| 120.00 | 17.35 | 20.65 | 19.00 | 18.74 | % | 0.16 | 1 | 0 | 1.14 | -0.96 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 121.00 | 18.65 | 21.60 | 20.13 | % | 0.17 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 122.00 | 19.05 | 22.55 | 20.80 | % | 0.17 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 123.00 | 20.05 | 23.55 | 21.80 | % | 0.18 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.03 | 8/7/2026 4:00:08 PM EST | |||
| 124.00 | 21.00 | 24.50 | 22.75 | 23.15 | % | 0.18 | 16 | 0 | 1.23 | -0.97 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 125.00 | 21.95 | 25.45 | 23.70 | 24.32 | -1.44 | -5.59% | 0.19 | 2 | 2 | 1.25 | -0.98 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 126.00 | 23.15 | 26.45 | 24.80 | % | 0.20 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 127.00 | 24.15 | 27.45 | 25.80 | % | 0.20 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 128.00 | 24.90 | 28.40 | 26.65 | 27.04 | % | 0.21 | 14 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 129.00 | 25.90 | 29.40 | 27.65 | % | 0.21 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 130.00 | 26.90 | 30.40 | 28.65 | % | 0.22 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 131.00 | 28.10 | 31.40 | 29.75 | % | 0.23 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 132.00 | 28.85 | 32.35 | 30.60 | % | 0.23 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 133.00 | 29.95 | 33.35 | 31.65 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 135.00 | 32.05 | 35.35 | 33.70 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 140.00 | 36.75 | 40.35 | 38.55 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST |