Options Chain for INTEL CORP COM (INTC) - $101.17 as of 8/13/2026 4:42:05 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 | 53.55 | 56.15 | 54.85 | 54.69 | % | 1.10 | 3 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 55.00 | 48.40 | 51.50 | 49.95 | 51.31 | % | 0.91 | 2 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 60.00 | 43.25 | 46.55 | 44.90 | % | 0.75 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 62.00 | 41.35 | 44.45 | 42.90 | 43.80 | % | 0.69 | 2 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 63.00 | 40.80 | 42.65 | 41.73 | 42.80 | +8.50 | +24.79% | 0.66 | 10 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 64.00 | 39.60 | 41.90 | 40.75 | 41.50 | +3.30 | +8.64% | 0.64 | 16 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 65.00 | 38.95 | 40.75 | 39.85 | 40.50 | +3.30 | +8.88% | 0.61 | 143 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 66.00 | 37.80 | 39.65 | 38.73 | 39.70 | +4.91 | +14.12% | 0.59 | 138 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 67.00 | 36.55 | 38.70 | 37.63 | 38.70 | +4.89 | +14.47% | 0.56 | 42 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 68.00 | 35.75 | 37.70 | 36.73 | 37.44 | +8.19 | +28.00% | 0.54 | 44 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 69.00 | 34.80 | 36.70 | 35.75 | 36.06 | % | 0.52 | 8 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 70.00 | 33.90 | 35.45 | 34.68 | 35.06 | +3.06 | +9.57% | 0.50 | 160 | 295 | 2.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 71.00 | 32.80 | 34.75 | 33.78 | 34.60 | +8.10 | +30.57% | 0.48 | 18 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 72.00 | 31.80 | 33.65 | 32.73 | 33.60 | +7.98 | +31.15% | 0.45 | 12 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 73.00 | 30.80 | 32.85 | 31.83 | 32.45 | +7.83 | +31.81% | 0.44 | 8 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 74.00 | 29.85 | 31.65 | 30.75 | 31.62 | +8.43 | +36.36% | 0.42 | 6 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 75.00 | 28.65 | 30.85 | 29.75 | 30.62 | +8.43 | +37.99% | 0.40 | 10 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 76.00 | 27.85 | 29.50 | 28.68 | 29.55 | +8.45 | +40.05% | 0.38 | 6 | 41 | 2.27 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 77.00 | 26.75 | 28.60 | 27.68 | 28.58 | +3.30 | +13.06% | 0.36 | 3 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 78.00 | 25.75 | 27.80 | 26.78 | 27.66 | +3.38 | +13.93% | 0.34 | 3 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 79.00 | 24.85 | 26.60 | 25.73 | 27.57 | % | 0.33 | 6 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 80.00 | 23.85 | 25.60 | 24.73 | 26.57 | +8.77 | +49.27% | 0.31 | 6 | 87 | 1.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 81.00 | 22.85 | 24.55 | 23.70 | 25.62 | +9.59 | +59.83% | 0.29 | 2 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 82.00 | 21.85 | 23.55 | 22.70 | 24.62 | +5.13 | +26.33% | 0.28 | 2 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 83.00 | 20.85 | 22.50 | 21.68 | 22.77 | +4.28 | +23.15% | 0.26 | 2 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 84.00 | 19.85 | 21.50 | 20.68 | 21.85 | +3.65 | +20.06% | 0.25 | 3 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 85.00 | 18.90 | 20.50 | 19.70 | 16.85 | 0.00 | 0.00% | 0.23 | 0 | 390 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 86.00 | 16.95 | 20.60 | 18.78 | 11.59 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:59 PM EST |
| 87.00 | 16.50 | 19.60 | 18.05 | 10.64 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:59 PM EST |
| 88.00 | 15.05 | 18.30 | 16.68 | 13.14 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 89.00 | 14.75 | 17.25 | 16.00 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.61 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 90.00 | 14.05 | 15.50 | 14.78 | 15.38 | +2.56 | +19.97% | 0.16 | 13 | 187 | 1.31 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 91.00 | 12.80 | 14.90 | 13.85 | 11.39 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 8/13/2026 3:59:59 PM EST |
| 92.00 | 11.65 | 13.75 | 12.70 | 9.75 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.19 | 0.99 | 0.01 | -0.03 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 93.00 | 10.80 | 12.90 | 11.85 | 12.35 | +3.68 | +42.45% | 0.13 | 15 | 29 | 1.35 | 0.98 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 94.00 | 10.00 | 11.55 | 10.78 | 10.46 | +2.06 | +24.53% | 0.11 | 33 | 95 | 1.05 | 0.97 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 95.00 | 9.00 | 10.60 | 9.80 | 10.68 | +3.88 | +57.06% | 0.10 | 71 | 160 | 1.00 | 0.95 | 0.02 | -0.11 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 96.00 | 7.95 | 9.90 | 8.93 | 8.50 | +1.96 | +29.97% | 0.09 | 3 | 81 | 1.07 | 0.93 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 97.00 | 7.15 | 8.70 | 7.93 | 7.88 | +2.35 | +42.50% | 0.08 | 65 | 245 | 0.86 | 0.91 | 0.03 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 98.00 | 6.40 | 7.70 | 7.05 | 6.92 | +1.99 | +40.37% | 0.07 | 80 | 330 | 0.82 | 0.88 | 0.03 | -0.18 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 99.00 | 5.95 | 6.55 | 6.25 | 5.80 | +2.15 | +58.91% | 0.06 | 117 | 243 | 0.55 | 0.84 | 0.04 | -0.21 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 100.00 | 5.15 | 5.50 | 5.33 | 5.05 | +1.75 | +53.03% | 0.05 | 2,185 | 775 | 0.57 | 0.79 | 0.05 | -0.24 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 101.00 | 4.40 | 4.90 | 4.65 | 4.95 | +2.17 | +78.06% | 0.05 | 353 | 447 | 0.56 | 0.74 | 0.05 | -0.27 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 102.00 | 3.80 | 4.20 | 4.00 | 3.90 | +1.56 | +66.67% | 0.04 | 1,249 | 502 | 0.56 | 0.69 | 0.06 | -0.29 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 103.00 | 3.15 | 3.45 | 3.30 | 3.34 | +1.41 | +73.06% | 0.03 | 479 | 208 | 0.55 | 0.62 | 0.06 | -0.31 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 104.00 | 2.64 | 2.88 | 2.76 | 2.81 | +1.22 | +76.73% | 0.03 | 556 | 751 | 0.55 | 0.56 | 0.07 | -0.32 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 105.00 | 2.15 | 2.32 | 2.24 | 2.27 | +0.92 | +68.15% | 0.02 | 2,711 | 2,890 | 0.55 | 0.49 | 0.07 | -0.32 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 106.00 | 1.76 | 1.89 | 1.83 | 1.83 | +0.73 | +66.37% | 0.02 | 1,962 | 335 | 0.56 | 0.43 | 0.06 | -0.32 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 107.00 | 1.37 | 1.63 | 1.50 | 1.66 | +0.62 | +59.62% | 0.01 | 1,416 | 192 | 0.56 | 0.37 | 0.06 | -0.31 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 108.00 | 1.18 | 1.24 | 1.21 | 1.20 | +0.45 | +60.00% | 0.01 | 1,040 | 940 | 0.57 | 0.31 | 0.06 | -0.29 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 109.00 | 0.87 | 1.06 | 0.97 | 0.93 | +0.28 | +43.08% | 0.01 | 548 | 1,078 | 0.57 | 0.26 | 0.05 | -0.27 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 110.00 | 0.69 | 0.82 | 0.76 | 0.74 | +0.24 | +48.00% | 0.01 | 5,740 | 1,000 | 0.57 | 0.22 | 0.05 | -0.25 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 111.00 | 0.56 | 0.69 | 0.63 | 0.65 | +0.21 | +47.73% | 0.01 | 470 | 66 | 0.60 | 0.18 | 0.04 | -0.22 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 112.00 | 0.40 | 0.53 | 0.47 | 0.48 | +0.16 | +50.00% | 0.00 | 1,875 | 213 | 0.59 | 0.15 | 0.04 | -0.20 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 113.00 | 0.33 | 0.40 | 0.37 | 0.36 | +0.17 | +89.48% | 0.00 | 217 | 47 | 0.60 | 0.12 | 0.03 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 114.00 | 0.27 | 0.37 | 0.32 | 0.29 | -0.01 | -3.34% | 0.00 | 654 | 14 | 0.62 | 0.09 | 0.03 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 115.00 | 0.15 | 0.29 | 0.22 | 0.27 | +0.11 | +68.75% | 0.00 | 4,813 | 373 | 0.63 | 0.07 | 0.02 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 116.00 | 0.15 | 0.24 | 0.20 | 0.19 | +0.02 | +11.77% | 0.00 | 109 | 20 | 0.63 | 0.06 | 0.02 | -0.10 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 117.00 | 0.05 | 0.21 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 315 | 1,681 | 0.61 | 0.05 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 118.00 | 0.01 | 0.19 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 47 | 40 | 0.58 | 0.03 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.16 | 0.08 | 0.16 | +0.01 | +6.67% | 0.00 | 368 | 3 | 0.73 | 0.02 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 120.00 | 0.03 | 0.12 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 343 | 202 | 0.65 | 0.02 | 0.01 | -0.04 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 60 | 7 | 0.73 | 0.01 | 0.01 | -0.03 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 122.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 16 | 0.74 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 123.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 103 | 0.80 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 124.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 35 | 0.71 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 126.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 127.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 3:59:59 PM EST |
| 128.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 129.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 130.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 131.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 132.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 133.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:59 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 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 62.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 64.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 66.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 67.00 | 0.00 | 1.51 | 0.76 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 68.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.18 | 0.09 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 73.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 74.00 | 0.00 | 0.07 | 0.04 | 0.03 | % | 0.00 | 7 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 14 | 183 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 24 | 1,619 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 87.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 101 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 39 | 846 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.02 | +20.00% | 0.00 | 36 | 318 | 0.84 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 90.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.24 | -82.76% | 0.00 | 75 | 536 | 0.68 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.21 | -80.77% | 0.00 | 201 | 283 | 0.78 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 92.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.22 | -73.34% | 0.00 | 4 | 154 | 0.74 | -0.01 | 0.01 | -0.03 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 93.00 | 0.01 | 0.17 | 0.09 | 0.10 | -0.34 | -77.28% | 0.00 | 245 | 644 | 0.71 | -0.02 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 94.00 | 0.01 | 0.20 | 0.11 | 0.13 | -0.47 | -78.34% | 0.00 | 233 | 290 | 0.55 | -0.03 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 95.00 | 0.11 | 0.20 | 0.16 | 0.18 | -0.55 | -75.35% | 0.00 | 536 | 1,579 | 0.59 | -0.05 | 0.02 | -0.11 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 96.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.64 | -75.30% | 0.00 | 329 | 108 | 0.57 | -0.07 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 97.00 | 0.24 | 0.33 | 0.29 | 0.32 | -0.91 | -73.99% | 0.00 | 148 | 756 | 0.57 | -0.09 | 0.03 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 98.00 | 0.34 | 0.45 | 0.40 | 0.39 | -1.08 | -73.47% | 0.00 | 273 | 869 | 0.56 | -0.12 | 0.03 | -0.18 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 99.00 | 0.44 | 0.58 | 0.51 | 0.54 | -1.38 | -71.88% | 0.01 | 528 | 788 | 0.55 | -0.16 | 0.04 | -0.21 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 100.00 | 0.70 | 0.74 | 0.72 | 0.72 | -1.64 | -69.50% | 0.01 | 827 | 1,485 | 0.55 | -0.21 | 0.05 | -0.24 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 101.00 | 0.89 | 1.05 | 0.97 | 0.94 | -1.74 | -64.93% | 0.01 | 468 | 319 | 0.55 | -0.26 | 0.05 | -0.27 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 102.00 | 1.19 | 1.35 | 1.27 | 1.30 | -2.05 | -61.20% | 0.01 | 573 | 148 | 0.55 | -0.31 | 0.06 | -0.29 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 103.00 | 1.56 | 1.74 | 1.65 | 1.64 | -2.28 | -58.17% | 0.02 | 562 | 58 | 0.55 | -0.38 | 0.06 | -0.31 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 104.00 | 2.02 | 2.19 | 2.11 | 2.13 | -2.49 | -53.90% | 0.02 | 377 | 74 | 0.55 | -0.44 | 0.07 | -0.32 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 105.00 | 2.53 | 2.69 | 2.61 | 2.55 | -1.81 | -41.52% | 0.02 | 2,822 | 16 | 0.56 | -0.51 | 0.07 | -0.32 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 106.00 | 3.00 | 3.30 | 3.15 | 3.02 | -3.37 | -52.74% | 0.03 | 1,109 | 151 | 0.55 | -0.57 | 0.06 | -0.32 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 107.00 | 3.60 | 3.95 | 3.78 | 3.90 | -3.19 | -45.00% | 0.04 | 87 | 12 | 0.56 | -0.63 | 0.06 | -0.31 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 108.00 | 4.25 | 4.70 | 4.48 | 4.79 | -2.97 | -38.28% | 0.04 | 53 | 6 | 0.56 | -0.69 | 0.06 | -0.29 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 109.00 | 5.00 | 5.55 | 5.28 | 4.80 | -3.84 | -44.45% | 0.05 | 65 | 30 | 0.56 | -0.74 | 0.05 | -0.27 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 110.00 | 5.80 | 6.35 | 6.08 | 5.75 | -3.76 | -39.54% | 0.06 | 64 | 140 | 0.57 | -0.78 | 0.05 | -0.25 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 111.00 | 6.55 | 7.60 | 7.08 | 6.82 | -3.91 | -36.44% | 0.06 | 346 | 31 | 0.62 | -0.82 | 0.04 | -0.22 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 112.00 | 7.40 | 8.45 | 7.93 | 7.63 | -6.52 | -46.08% | 0.07 | 26 | 1 | 0.61 | -0.85 | 0.04 | -0.20 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 113.00 | 7.25 | 9.70 | 8.48 | 8.00 | % | 0.08 | 2 | 0 | 0.98 | -0.88 | 0.03 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 114.00 | 8.75 | 10.45 | 9.60 | 9.71 | % | 0.08 | 54 | 0 | 0.97 | -0.91 | 0.03 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 115.00 | 9.45 | 11.15 | 10.30 | 9.65 | -5.10 | -34.58% | 0.09 | 7 | 14 | 0.91 | -0.93 | 0.02 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 116.00 | 10.40 | 12.50 | 11.45 | 11.28 | % | 0.10 | 2 | 0 | 1.08 | -0.94 | 0.02 | -0.10 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 117.00 | 11.45 | 13.45 | 12.45 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.14 | -0.95 | 0.01 | -0.08 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 118.00 | 11.90 | 15.00 | 13.45 | % | 0.11 | 0 | 0 | 1.37 | -0.97 | 0.01 | -0.07 | 8/13/2026 3:59:59 PM EST | |||
| 119.00 | 12.90 | 16.05 | 14.48 | % | 0.12 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.05 | 8/13/2026 3:59:59 PM EST | |||
| 120.00 | 13.85 | 16.85 | 15.35 | 18.74 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.43 | -0.98 | 0.01 | -0.04 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 121.00 | 14.50 | 18.00 | 16.25 | % | 0.13 | 0 | 0 | 1.51 | -0.99 | 0.01 | -0.03 | 8/13/2026 3:59:59 PM EST | |||
| 122.00 | 15.50 | 18.75 | 17.13 | % | 0.14 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.02 | 8/13/2026 3:59:59 PM EST | |||
| 123.00 | 16.80 | 19.95 | 18.38 | % | 0.15 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 8/13/2026 3:59:59 PM EST | |||
| 124.00 | 17.50 | 21.00 | 19.25 | 23.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.68 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 125.00 | 19.55 | 21.25 | 20.40 | 19.25 | -5.07 | -20.85% | 0.16 | 3 | 2 | 1.43 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 126.00 | 19.50 | 22.20 | 20.85 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 127.00 | 20.65 | 24.10 | 22.38 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 128.00 | 21.40 | 25.10 | 23.25 | 28.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:59 PM EST |
| 129.00 | 22.40 | 25.65 | 24.03 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 130.00 | 23.40 | 26.45 | 24.93 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 131.00 | 24.60 | 27.60 | 26.10 | % | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 132.00 | 25.50 | 29.10 | 27.30 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 133.00 | 26.40 | 30.10 | 28.25 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 135.00 | 28.50 | 32.10 | 30.30 | % | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST | |||
| 140.00 | 33.45 | 37.10 | 35.28 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:59 PM EST |