Options Chain for INTEL CORP COM (INTC) - $132.87 as of 6/26/2026 2:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 104.30 | 108.05 | 106.18 | 114.25 | 0.00 | 0.00% | 4.83 | 0 | 78 | 2.96 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 23.00 | 103.50 | 107.10 | 105.30 | 113.18 | 0.00 | 0.00% | 4.58 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 24.00 | 102.55 | 106.15 | 104.35 | 109.90 | 0.00 | 0.00% | 4.35 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 25.00 | 101.55 | 105.15 | 103.35 | 103.70 | -3.33 | -3.12% | 4.13 | 1 | 319 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 26.00 | 100.50 | 104.10 | 102.30 | 106.60 | 0.00 | 0.00% | 3.93 | 0 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 27.00 | 99.50 | 103.15 | 101.33 | 109.00 | 0.00 | 0.00% | 3.75 | 0 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 28.00 | 98.55 | 102.10 | 100.33 | 106.03 | 0.00 | 0.00% | 3.58 | 0 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:38 PM EST |
| 29.00 | 97.65 | 101.00 | 99.33 | 102.00 | 0.00 | 0.00% | 3.43 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 30.00 | 96.60 | 100.15 | 98.38 | 99.00 | 0.00 | 0.00% | 3.28 | 0 | 226 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 31.00 | 95.60 | 99.20 | 97.40 | 108.35 | 0.00 | 0.00% | 3.14 | 0 | 149 | 2.44 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:38 PM EST |
| 32.00 | 94.60 | 98.20 | 96.40 | 100.42 | 0.00 | 0.00% | 3.01 | 0 | 333 | 2.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 33.00 | 93.90 | 97.15 | 95.53 | 96.67 | +1.97 | +2.08% | 2.89 | 190 | 351 | 2.31 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 34.00 | 92.65 | 96.30 | 94.48 | 96.26 | -3.94 | -3.94% | 2.78 | 12 | 112 | 2.31 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 35.00 | 91.65 | 95.20 | 93.43 | 95.25 | -5.55 | -5.51% | 2.67 | 2 | 185 | 2.25 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 36.00 | 90.70 | 94.20 | 92.45 | 99.75 | 0.00 | 0.00% | 2.57 | 0 | 171 | 2.20 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 37.00 | 89.70 | 93.30 | 91.50 | 98.78 | 0.00 | 0.00% | 2.47 | 0 | 41 | 2.17 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 38.00 | 88.80 | 92.30 | 90.55 | 96.42 | 0.00 | 0.00% | 2.38 | 0 | 42 | 2.14 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 39.00 | 87.70 | 91.30 | 89.50 | 99.88 | 0.00 | 0.00% | 2.29 | 0 | 23 | 2.04 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 3:59:38 PM EST |
| 40.00 | 86.75 | 89.35 | 88.05 | 95.57 | 0.00 | 0.00% | 2.20 | 0 | 606 | 2.04 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 41.00 | 85.90 | 89.40 | 87.65 | 90.07 | 0.00 | 0.00% | 2.14 | 0 | 1,546 | 2.02 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 42.00 | 85.00 | 87.65 | 86.33 | 91.12 | 0.00 | 0.00% | 2.06 | 0 | 769 | 1.91 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 43.00 | 83.80 | 87.40 | 85.60 | 82.32 | 0.00 | 0.00% | 1.99 | 0 | 1,906 | 1.87 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 3:59:38 PM EST |
| 44.00 | 82.85 | 86.35 | 84.60 | 87.11 | 0.00 | 0.00% | 1.92 | 0 | 425 | 1.90 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 45.00 | 81.85 | 84.50 | 83.18 | 84.15 | -2.02 | -2.35% | 1.85 | 1 | 2,325 | 1.81 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 46.00 | 81.00 | 84.45 | 82.73 | 85.21 | 0.00 | 0.00% | 1.80 | 0 | 1,127 | 1.74 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 47.00 | 80.35 | 82.75 | 81.55 | 84.26 | 0.00 | 0.00% | 1.74 | 0 | 581 | 1.75 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 48.00 | 78.95 | 82.45 | 80.70 | 84.47 | 0.00 | 0.00% | 1.68 | 0 | 528 | 1.79 | 0.99 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 49.00 | 78.00 | 80.60 | 79.30 | 81.21 | -2.79 | -3.33% | 1.62 | 1 | 1,430 | 1.70 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 50.00 | 77.05 | 79.65 | 78.35 | 78.77 | -3.98 | -4.81% | 1.57 | 4 | 5,130 | 1.70 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 52.50 | 74.75 | 78.10 | 76.43 | 77.83 | +1.35 | +1.77% | 1.46 | 1 | 786 | 1.63 | 0.98 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 55.00 | 72.15 | 74.80 | 73.48 | 74.21 | -1.49 | -1.97% | 1.34 | 7 | 1,830 | 1.59 | 0.98 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 57.50 | 70.20 | 72.50 | 71.35 | 72.53 | 0.00 | 0.00% | 1.24 | 0 | 630 | 1.47 | 0.98 | 0.00 | -0.03 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 60.00 | 68.15 | 70.15 | 69.15 | 69.06 | -3.81 | -5.23% | 1.15 | 23 | 2,081 | 1.45 | 0.97 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 62.50 | 65.50 | 68.50 | 67.00 | 66.31 | 0.00 | 0.00% | 1.07 | 0 | 374 | 1.44 | 0.97 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 65.00 | 63.30 | 65.45 | 64.38 | 64.15 | -6.20 | -8.82% | 0.99 | 4 | 2,153 | 1.36 | 0.96 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 67.50 | 60.40 | 63.10 | 61.75 | 64.70 | +0.75 | +1.18% | 0.91 | 2 | 732 | 1.32 | 0.96 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 70.00 | 58.70 | 60.70 | 59.70 | 60.72 | -3.40 | -5.31% | 0.85 | 15 | 8,792 | 1.28 | 0.95 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 72.50 | 56.55 | 59.15 | 57.85 | 58.40 | 0.00 | 0.00% | 0.80 | 0 | 235 | 1.24 | 0.94 | 0.00 | -0.06 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 75.00 | 53.80 | 56.10 | 54.95 | 54.67 | -1.13 | -2.03% | 0.73 | 47 | 2,827 | 1.21 | 0.94 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 77.50 | 51.80 | 54.65 | 53.23 | 53.09 | -0.60 | -1.12% | 0.69 | 1 | 38 | 0.98 | 0.93 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 80.00 | 49.50 | 51.60 | 50.55 | 50.25 | -4.02 | -7.41% | 0.63 | 7 | 2,978 | 0.96 | 0.92 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 82.50 | 46.95 | 50.35 | 48.65 | 48.46 | -1.05 | -2.13% | 0.59 | 1 | 59 | 0.90 | 0.91 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 85.00 | 45.10 | 47.20 | 46.15 | 50.85 | 0.00 | 0.00% | 0.54 | 0 | 3,006 | 0.95 | 0.90 | 0.00 | -0.08 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 87.50 | 43.00 | 45.80 | 44.40 | 44.45 | 0.00 | 0.00% | 0.51 | 0 | 137 | 0.93 | 0.89 | 0.00 | -0.09 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 90.00 | 41.25 | 42.85 | 42.05 | 42.00 | -8.35 | -16.59% | 0.47 | 6 | 3,098 | 0.94 | 0.88 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 92.50 | 39.35 | 41.10 | 40.23 | 40.00 | -1.37 | -3.32% | 0.43 | 7 | 322 | 0.92 | 0.86 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 95.00 | 37.30 | 38.60 | 37.95 | 38.92 | -0.83 | -2.09% | 0.40 | 17 | 5,381 | 0.93 | 0.85 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 97.50 | 35.40 | 37.35 | 36.38 | 36.58 | -2.02 | -5.24% | 0.37 | 2 | 204 | 0.90 | 0.83 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 100.00 | 33.60 | 34.90 | 34.25 | 35.20 | -1.58 | -4.30% | 0.34 | 242 | 7,472 | 0.92 | 0.82 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 105.00 | 30.05 | 31.45 | 30.75 | 31.65 | -1.16 | -3.54% | 0.29 | 15 | 4,807 | 0.92 | 0.78 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 110.00 | 27.05 | 28.10 | 27.58 | 27.97 | -3.78 | -11.91% | 0.25 | 188 | 11,499 | 0.91 | 0.74 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 115.00 | 24.05 | 25.35 | 24.70 | 25.92 | -2.58 | -9.06% | 0.21 | 236 | 3,123 | 0.91 | 0.70 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 120.00 | 21.65 | 22.60 | 22.13 | 22.50 | -1.95 | -7.98% | 0.18 | 595 | 11,242 | 0.91 | 0.65 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 125.00 | 19.30 | 20.05 | 19.68 | 19.95 | -1.90 | -8.70% | 0.16 | 920 | 5,182 | 0.91 | 0.61 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 130.00 | 16.95 | 18.00 | 17.48 | 17.73 | -3.04 | -14.64% | 0.13 | 393 | 6,803 | 0.91 | 0.56 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 135.00 | 15.00 | 15.90 | 15.45 | 16.05 | -2.48 | -13.39% | 0.11 | 176 | 4,842 | 0.90 | 0.52 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 140.00 | 13.35 | 14.10 | 13.73 | 13.81 | -2.79 | -16.81% | 0.10 | 1,026 | 10,196 | 0.90 | 0.48 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 145.00 | 11.80 | 12.50 | 12.15 | 12.40 | -2.31 | -15.71% | 0.08 | 149 | 4,189 | 0.91 | 0.44 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 150.00 | 10.50 | 11.25 | 10.88 | 10.98 | -2.32 | -17.45% | 0.07 | 1,641 | 20,841 | 0.91 | 0.41 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 155.00 | 9.20 | 9.80 | 9.50 | 9.70 | -1.18 | -10.85% | 0.06 | 270 | 5,330 | 0.91 | 0.37 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 160.00 | 8.20 | 8.65 | 8.43 | 8.90 | -1.58 | -15.08% | 0.05 | 215 | 9,894 | 0.91 | 0.34 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 165.00 | 7.25 | 7.65 | 7.45 | 7.50 | -1.61 | -17.68% | 0.05 | 906 | 2,860 | 0.92 | 0.31 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 170.00 | 6.35 | 6.80 | 6.58 | 6.83 | -1.52 | -18.21% | 0.04 | 457 | 17,241 | 0.92 | 0.28 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 175.00 | 5.70 | 6.05 | 5.88 | 5.93 | -1.57 | -20.94% | 0.03 | 26 | 942 | 0.92 | 0.26 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 180.00 | 5.05 | 5.35 | 5.20 | 5.34 | -1.36 | -20.30% | 0.03 | 108 | 7,130 | 0.93 | 0.23 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 185.00 | 4.45 | 4.80 | 4.63 | 4.65 | -1.30 | -21.85% | 0.03 | 40 | 1,437 | 0.93 | 0.21 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 190.00 | 4.05 | 4.25 | 4.15 | 4.20 | -1.22 | -22.51% | 0.02 | 118 | 2,430 | 0.93 | 0.19 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 195.00 | 3.50 | 3.80 | 3.65 | 3.87 | -0.93 | -19.38% | 0.02 | 68 | 10,104 | 0.93 | 0.18 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 200.00 | 3.15 | 3.45 | 3.30 | 3.15 | -0.77 | -19.65% | 0.02 | 288 | 1,493 | 0.94 | 0.16 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 210.00 | 2.41 | 2.79 | 2.60 | 2.60 | -0.90 | -25.72% | 0.01 | 231 | 675 | 0.95 | 0.13 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.01 | 0.28 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,449 | 1.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:38 PM EST |
| 23.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 276 | 2.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:38 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 3:59:38 PM EST |
| 25.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:38 PM EST |
| 26.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:38 PM EST |
| 27.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:38 PM EST |
| 28.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:38 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 31.00 | 0.01 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,857 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 32.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 1,622 | 1.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 33.00 | 0.03 | 0.19 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.45 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/26/2026 3:59:38 PM EST |
| 34.00 | 0.08 | 0.16 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.37 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/26/2026 3:59:38 PM EST |
| 35.00 | 0.05 | 0.21 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,317 | 1.48 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 36.00 | 0.10 | 0.19 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 897 | 1.32 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/26/2026 3:59:38 PM EST |
| 37.00 | 0.08 | 0.24 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,428 | 1.34 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/26/2026 3:59:38 PM EST |
| 38.00 | 0.12 | 0.21 | 0.17 | 0.12 | +0.01 | +9.10% | 0.00 | 34 | 3,672 | 1.43 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 39.00 | 0.14 | 0.23 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 1.36 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 40.00 | 0.16 | 0.26 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6,369 | 1.39 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 41.00 | 0.17 | 0.26 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,206 | 1.31 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/26/2026 3:59:38 PM EST |
| 42.00 | 0.18 | 0.28 | 0.23 | 0.19 | +0.01 | +5.56% | 0.01 | 1 | 956 | 1.34 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 43.00 | 0.21 | 0.30 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 2,890 | 1.30 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 44.00 | 0.03 | 0.34 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,845 | 1.35 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 6/26/2026 3:59:38 PM EST |
| 45.00 | 0.24 | 0.38 | 0.31 | 0.21 | -0.03 | -12.50% | 0.01 | 26 | 6,146 | 1.29 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 46.00 | 0.26 | 0.36 | 0.31 | 0.24 | 0.00 | 0.00% | 0.01 | 26 | 955 | 1.29 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 47.00 | 0.28 | 0.38 | 0.33 | 0.26 | +0.01 | +4.00% | 0.01 | 101 | 1,141 | 1.28 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 48.00 | 0.25 | 0.44 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.15 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 49.00 | 0.32 | 0.62 | 0.47 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 1.26 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 50.00 | 0.35 | 0.39 | 0.37 | 0.34 | +0.01 | +3.03% | 0.01 | 126 | 2,063 | 1.24 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 52.50 | 0.41 | 0.71 | 0.56 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.22 | -0.02 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 55.00 | 0.48 | 0.66 | 0.57 | 0.45 | -0.04 | -8.17% | 0.01 | 242 | 2,565 | 1.20 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 57.50 | 0.55 | 0.62 | 0.59 | 0.51 | -0.03 | -5.56% | 0.01 | 2 | 1,949 | 1.16 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 60.00 | 0.60 | 0.73 | 0.67 | 0.62 | -0.03 | -4.62% | 0.01 | 50 | 8,677 | 1.14 | -0.03 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 62.50 | 0.74 | 0.85 | 0.80 | 0.69 | -0.07 | -9.22% | 0.01 | 2 | 5,545 | 1.12 | -0.03 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 65.00 | 0.88 | 1.16 | 1.02 | 0.83 | +0.03 | +3.75% | 0.02 | 14 | 1,322 | 1.10 | -0.04 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 67.50 | 1.00 | 1.18 | 1.09 | 0.98 | +0.04 | +4.26% | 0.02 | 49 | 1,195 | 1.08 | -0.04 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 70.00 | 1.16 | 1.30 | 1.23 | 1.20 | +0.12 | +11.12% | 0.02 | 68 | 9,101 | 1.05 | -0.05 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 72.50 | 1.33 | 1.45 | 1.39 | 1.30 | -0.02 | -1.52% | 0.02 | 106 | 658 | 1.04 | -0.06 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 75.00 | 1.53 | 1.67 | 1.60 | 1.51 | +0.12 | +8.64% | 0.02 | 53 | 5,779 | 1.02 | -0.06 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 77.50 | 1.75 | 1.88 | 1.82 | 1.73 | -0.08 | -4.42% | 0.02 | 1 | 988 | 1.01 | -0.07 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 80.00 | 2.01 | 2.14 | 2.08 | 2.05 | +0.12 | +6.22% | 0.03 | 170 | 9,612 | 0.99 | -0.08 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 82.50 | 2.30 | 2.58 | 2.44 | 2.31 | +0.11 | +5.00% | 0.03 | 27 | 956 | 0.98 | -0.09 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 85.00 | 2.64 | 2.94 | 2.79 | 2.70 | +0.20 | +8.00% | 0.03 | 53 | 2,620 | 0.97 | -0.10 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 87.50 | 3.00 | 3.20 | 3.10 | 3.06 | -0.04 | -1.29% | 0.04 | 421 | 2,623 | 0.96 | -0.11 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 90.00 | 3.40 | 3.60 | 3.50 | 3.40 | +0.10 | +3.03% | 0.04 | 304 | 7,965 | 0.95 | -0.12 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 92.50 | 3.90 | 4.15 | 4.03 | 4.00 | +0.20 | +5.27% | 0.04 | 103 | 1,630 | 0.94 | -0.14 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 95.00 | 4.45 | 4.75 | 4.60 | 4.50 | +0.10 | +2.28% | 0.05 | 290 | 6,782 | 0.93 | -0.15 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 97.50 | 4.95 | 5.30 | 5.13 | 5.05 | +0.21 | +4.34% | 0.05 | 99 | 3,758 | 0.92 | -0.17 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 100.00 | 5.70 | 5.90 | 5.80 | 5.65 | +0.24 | +4.44% | 0.06 | 429 | 14,336 | 0.92 | -0.18 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 105.00 | 7.15 | 7.45 | 7.30 | 7.15 | +0.28 | +4.08% | 0.07 | 174 | 6,785 | 0.91 | -0.22 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 110.00 | 8.95 | 9.25 | 9.10 | 9.00 | +0.78 | +9.49% | 0.08 | 322 | 10,113 | 0.90 | -0.26 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 115.00 | 10.90 | 11.35 | 11.13 | 11.00 | +0.72 | +7.01% | 0.10 | 125 | 3,006 | 0.90 | -0.30 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 120.00 | 13.20 | 13.50 | 13.35 | 13.28 | +1.28 | +10.67% | 0.11 | 154 | 2,591 | 0.90 | -0.35 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 125.00 | 15.70 | 16.30 | 16.00 | 15.78 | +1.02 | +6.92% | 0.13 | 252 | 4,607 | 0.90 | -0.39 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 130.00 | 18.50 | 18.85 | 18.68 | 17.85 | +0.73 | +4.27% | 0.14 | 144 | 2,511 | 0.90 | -0.44 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 135.00 | 21.25 | 22.30 | 21.78 | 21.45 | +1.31 | +6.51% | 0.16 | 19 | 534 | 0.90 | -0.48 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 140.00 | 24.60 | 25.40 | 25.00 | 24.07 | +1.09 | +4.75% | 0.18 | 63 | 3,507 | 0.90 | -0.52 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 145.00 | 28.05 | 28.80 | 28.43 | 28.60 | +1.67 | +6.21% | 0.20 | 21 | 116 | 0.91 | -0.56 | 0.01 | -0.17 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 150.00 | 31.55 | 32.55 | 32.05 | 31.75 | +1.54 | +5.10% | 0.21 | 11 | 295 | 0.90 | -0.59 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 155.00 | 34.95 | 36.25 | 35.60 | 35.90 | +0.85 | +2.43% | 0.23 | 1 | 64 | 0.92 | -0.63 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 160.00 | 38.75 | 39.90 | 39.33 | 40.10 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.90 | -0.66 | 0.01 | -0.16 | 6/24/2026 | 6/26/2026 3:59:38 PM EST |
| 165.00 | 42.70 | 44.25 | 43.48 | 39.25 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.92 | -0.69 | 0.01 | -0.15 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 170.00 | 46.80 | 48.40 | 47.60 | 48.10 | +2.11 | +4.59% | 0.28 | 1 | 88 | 0.92 | -0.72 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 175.00 | 51.00 | 52.65 | 51.83 | 52.72 | +3.72 | +7.60% | 0.30 | 10 | 22 | 0.91 | -0.74 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 180.00 | 55.25 | 57.00 | 56.13 | 56.65 | +2.95 | +5.50% | 0.31 | 19 | 12 | 0.92 | -0.77 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 185.00 | 59.65 | 61.45 | 60.55 | 60.10 | -0.15 | -0.25% | 0.33 | 1 | 25 | 0.92 | -0.79 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 190.00 | 64.05 | 66.10 | 65.08 | 65.35 | +3.00 | +4.82% | 0.34 | 5 | 5 | 0.91 | -0.81 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |
| 195.00 | 68.55 | 70.85 | 69.70 | 66.85 | 0.00 | 0.00% | 0.36 | 0 | 99 | 0.89 | -0.82 | 0.01 | -0.11 | 6/25/2026 | 6/26/2026 3:59:38 PM EST |
| 200.00 | 73.15 | 75.30 | 74.23 | % | 0.37 | 0 | 0 | 0.92 | -0.84 | 0.01 | -0.11 | 6/26/2026 3:59:38 PM EST | |||
| 210.00 | 82.90 | 84.70 | 83.80 | 82.29 | +2.79 | +3.51% | 0.40 | 20 | 3 | 0.94 | -0.87 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 3:59:38 PM EST |