Options Chain for INTEL CORP COM (INTC) - $90.20 as of 7/31/2026 8:02:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 67.70 | 70.20 | 68.95 | 69.38 | 0.00 | 0.00% | 3.13 | 0 | 141 | 4.51 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 23.00 | 66.60 | 69.25 | 67.93 | 63.99 | 0.00 | 0.00% | 2.95 | 0 | 42 | 4.37 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 24.00 | 65.60 | 68.25 | 66.93 | 68.45 | +6.18 | +9.93% | 2.79 | 2 | 22 | 3.50 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 25.00 | 64.70 | 67.20 | 65.95 | 67.41 | +0.76 | +1.14% | 2.64 | 1 | 320 | 4.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 26.00 | 63.65 | 65.05 | 64.35 | 66.65 | 0.00 | 0.00% | 2.47 | 0 | 66 | 3.12 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 27.00 | 62.60 | 64.05 | 63.33 | 73.92 | 0.00 | 0.00% | 2.35 | 0 | 85 | 3.03 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 28.00 | 61.70 | 63.05 | 62.38 | 55.60 | 0.00 | 0.00% | 2.23 | 0 | 76 | 2.94 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 29.00 | 60.65 | 62.05 | 61.35 | 67.38 | 0.00 | 0.00% | 2.12 | 0 | 88 | 2.86 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:57 PM EST |
| 30.00 | 59.95 | 61.05 | 60.50 | 63.56 | +0.07 | +0.11% | 2.02 | 1 | 228 | 2.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 31.00 | 58.85 | 60.05 | 59.45 | 72.80 | 0.00 | 0.00% | 1.92 | 0 | 147 | 2.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 32.00 | 57.85 | 59.10 | 58.48 | 58.37 | 0.00 | 0.00% | 1.83 | 0 | 332 | 2.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 33.00 | 56.75 | 58.05 | 57.40 | 57.92 | +5.87 | +11.28% | 1.74 | 4 | 257 | 2.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 34.00 | 55.95 | 57.10 | 56.53 | 49.00 | 0.00 | 0.00% | 1.66 | 0 | 123 | 2.51 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 54.95 | 56.05 | 55.50 | 57.41 | -1.02 | -1.75% | 1.59 | 19 | 196 | 2.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 36.00 | 53.95 | 55.05 | 54.50 | 60.62 | +6.72 | +12.47% | 1.51 | 2 | 172 | 2.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 37.00 | 52.65 | 54.10 | 53.38 | 50.24 | 0.00 | 0.00% | 1.44 | 0 | 39 | 2.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 38.00 | 51.70 | 53.10 | 52.40 | 49.69 | 0.00 | 0.00% | 1.38 | 0 | 42 | 2.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 39.00 | 50.65 | 52.90 | 51.78 | 53.75 | 0.00 | 0.00% | 1.33 | 0 | 25 | 2.57 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 40.00 | 49.90 | 51.10 | 50.50 | 52.95 | +4.45 | +9.18% | 1.26 | 6 | 721 | 2.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 41.00 | 48.80 | 50.05 | 49.43 | 44.82 | 0.00 | 0.00% | 1.21 | 0 | 1,535 | 2.10 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 42.00 | 47.80 | 49.10 | 48.45 | 50.50 | -3.15 | -5.88% | 1.15 | 1 | 837 | 2.04 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 43.00 | 46.90 | 48.05 | 47.48 | 49.33 | -0.22 | -0.45% | 1.10 | 2 | 1,892 | 1.98 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 44.00 | 46.00 | 47.15 | 46.58 | 45.65 | 0.00 | 0.00% | 1.06 | 0 | 425 | 1.93 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 44.95 | 46.15 | 45.55 | 47.84 | 0.00 | 0.00% | 1.01 | 0 | 2,243 | 1.87 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 46.00 | 43.90 | 45.15 | 44.53 | 38.50 | 0.00 | 0.00% | 0.97 | 0 | 1,131 | 1.82 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 47.00 | 43.00 | 44.20 | 43.60 | 45.80 | +7.50 | +19.59% | 0.93 | 1 | 578 | 1.80 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 48.00 | 42.05 | 43.15 | 42.60 | 38.10 | 0.00 | 0.00% | 0.89 | 0 | 527 | 1.75 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 49.00 | 40.95 | 42.15 | 41.55 | 54.57 | 0.00 | 0.00% | 0.85 | 0 | 1,429 | 1.70 | 0.99 | 0.00 | -0.02 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 50.00 | 40.05 | 41.15 | 40.60 | 41.40 | +9.05 | +27.98% | 0.81 | 7 | 5,164 | 1.65 | 0.99 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 52.50 | 37.40 | 38.70 | 38.05 | 32.25 | 0.00 | 0.00% | 0.72 | 0 | 715 | 1.55 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 55.00 | 35.15 | 36.25 | 35.70 | 36.72 | -1.08 | -2.86% | 0.65 | 6 | 1,902 | 1.46 | 0.98 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 57.50 | 32.70 | 33.80 | 33.25 | 35.40 | 0.00 | 0.00% | 0.58 | 0 | 707 | 1.37 | 0.98 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 60.00 | 30.00 | 31.40 | 30.70 | 32.85 | +0.53 | +1.64% | 0.51 | 13 | 1,935 | 1.30 | 0.97 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 62.50 | 27.95 | 29.00 | 28.48 | 34.15 | +11.56 | +51.18% | 0.46 | 6 | 335 | 1.02 | 0.95 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 65.00 | 25.45 | 26.60 | 26.03 | 26.87 | -0.46 | -1.69% | 0.40 | 3 | 2,309 | 0.98 | 0.94 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 67.50 | 23.10 | 24.25 | 23.68 | 25.22 | +6.92 | +37.82% | 0.35 | 10 | 951 | 0.93 | 0.92 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 70.00 | 20.75 | 22.00 | 21.38 | 23.04 | +0.72 | +3.23% | 0.31 | 14 | 8,737 | 0.91 | 0.90 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 72.50 | 18.75 | 19.65 | 19.20 | 21.91 | +4.84 | +28.36% | 0.26 | 2 | 245 | 0.90 | 0.87 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 75.00 | 16.85 | 17.55 | 17.20 | 18.99 | +0.72 | +3.95% | 0.23 | 6 | 2,690 | 0.88 | 0.84 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 77.50 | 14.90 | 15.55 | 15.23 | 16.60 | -2.05 | -11.00% | 0.20 | 49 | 118 | 0.87 | 0.81 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 80.00 | 13.10 | 13.70 | 13.40 | 15.00 | +0.61 | +4.24% | 0.17 | 55 | 2,835 | 0.87 | 0.76 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 82.00 | 11.75 | 12.30 | 12.03 | 13.55 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.85 | 0.73 | 0.02 | -0.15 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 82.50 | 11.40 | 12.00 | 11.70 | 12.35 | -0.78 | -5.95% | 0.14 | 1 | 140 | 0.85 | 0.72 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 83.00 | 11.00 | 11.65 | 11.33 | 12.22 | -1.23 | -9.15% | 0.14 | 3 | 108 | 0.85 | 0.70 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 84.00 | 10.50 | 11.00 | 10.75 | 12.15 | +0.60 | +5.20% | 0.13 | 2 | 84 | 0.86 | 0.68 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 85.00 | 9.85 | 10.40 | 10.13 | 10.29 | -0.66 | -6.03% | 0.12 | 103 | 10,166 | 0.85 | 0.66 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 86.00 | 9.30 | 9.80 | 9.55 | 15.00 | +3.50 | +30.44% | 0.11 | 5 | 350 | 0.84 | 0.64 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 87.00 | 8.80 | 9.20 | 9.00 | 10.25 | -0.15 | -1.45% | 0.10 | 13 | 186 | 0.85 | 0.62 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 87.50 | 8.45 | 8.95 | 8.70 | 10.19 | -0.06 | -0.59% | 0.10 | 3 | 275 | 0.84 | 0.61 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 88.00 | 8.20 | 8.65 | 8.43 | 9.40 | +0.04 | +0.43% | 0.10 | 42 | 1,818 | 0.85 | 0.60 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 89.00 | 7.75 | 8.15 | 7.95 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.84 | 0.57 | 0.02 | -0.17 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 90.00 | 7.20 | 7.60 | 7.40 | 7.40 | -0.65 | -8.08% | 0.08 | 9,029 | 6,081 | 0.83 | 0.55 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 91.00 | 6.75 | 7.15 | 6.95 | 7.05 | -0.75 | -9.62% | 0.08 | 214 | 345 | 0.83 | 0.53 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 91.50 | 6.40 | 6.95 | 6.68 | 7.70 | +0.04 | +0.53% | 0.07 | 19 | 211 | 0.84 | 0.52 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 92.00 | 6.25 | 6.70 | 6.48 | 7.63 | +0.25 | +3.39% | 0.07 | 116 | 2,572 | 0.84 | 0.51 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 92.50 | 6.05 | 6.50 | 6.28 | 7.00 | -0.15 | -2.10% | 0.07 | 48 | 1,512 | 0.83 | 0.50 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 93.00 | 5.85 | 6.30 | 6.08 | 6.62 | -0.28 | -4.06% | 0.07 | 129 | 203 | 0.83 | 0.49 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 94.00 | 5.40 | 5.90 | 5.65 | 6.30 | +0.01 | +0.16% | 0.06 | 60 | 825 | 0.83 | 0.46 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 95.00 | 5.20 | 5.50 | 5.35 | 5.30 | -0.62 | -10.48% | 0.06 | 1,206 | 10,422 | 0.83 | 0.44 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 96.00 | 4.80 | 5.15 | 4.98 | 5.47 | -0.08 | -1.45% | 0.05 | 129 | 2,254 | 0.83 | 0.42 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 97.00 | 4.45 | 4.80 | 4.63 | 5.50 | +0.30 | +5.77% | 0.05 | 590 | 413 | 0.83 | 0.40 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 97.50 | 4.30 | 4.60 | 4.45 | 5.05 | -0.15 | -2.89% | 0.05 | 85 | 3,060 | 0.83 | 0.39 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 98.00 | 4.15 | 4.45 | 4.30 | 5.13 | +0.13 | +2.60% | 0.04 | 48 | 207 | 0.83 | 0.38 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 99.00 | 3.85 | 4.15 | 4.00 | 4.55 | +0.04 | +0.89% | 0.04 | 255 | 698 | 0.83 | 0.37 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 3.60 | 3.80 | 3.70 | 3.70 | -0.50 | -11.91% | 0.04 | 5,747 | 17,082 | 0.83 | 0.35 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 101.00 | 3.35 | 3.60 | 3.48 | 3.43 | -0.76 | -18.14% | 0.03 | 146 | 878 | 0.83 | 0.33 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 102.00 | 3.10 | 3.35 | 3.23 | 3.86 | +0.19 | +5.18% | 0.03 | 89 | 555 | 0.84 | 0.31 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 103.00 | 2.81 | 3.15 | 2.98 | 3.57 | +0.12 | +3.48% | 0.03 | 165 | 585 | 0.84 | 0.30 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 104.00 | 2.61 | 2.91 | 2.76 | 3.15 | -0.03 | -0.95% | 0.03 | 126 | 632 | 0.84 | 0.28 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 2.48 | 2.62 | 2.55 | 2.59 | -0.37 | -12.50% | 0.02 | 2,324 | 12,780 | 0.83 | 0.26 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 106.00 | 2.23 | 2.52 | 2.38 | 2.60 | -0.20 | -7.15% | 0.02 | 290 | 930 | 0.84 | 0.25 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 107.00 | 2.13 | 2.34 | 2.24 | 2.55 | -0.09 | -3.41% | 0.02 | 41 | 107 | 0.84 | 0.24 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 108.00 | 1.95 | 2.18 | 2.07 | 2.27 | -0.22 | -8.84% | 0.02 | 293 | 144 | 0.84 | 0.22 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 109.00 | 1.84 | 2.04 | 1.94 | 2.33 | +0.05 | +2.20% | 0.02 | 67 | 132 | 0.85 | 0.21 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 110.00 | 1.66 | 1.84 | 1.75 | 1.79 | -0.29 | -13.95% | 0.02 | 20,217 | 39,673 | 0.84 | 0.20 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 111.00 | 1.58 | 1.75 | 1.67 | 1.75 | -0.30 | -14.64% | 0.02 | 469 | 105 | 0.85 | 0.18 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 112.00 | 1.44 | 1.63 | 1.54 | 1.77 | 0.00 | 0.00% | 0.01 | 66 | 829 | 0.85 | 0.17 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 113.00 | 1.33 | 1.52 | 1.43 | 1.70 | +0.10 | +6.25% | 0.01 | 36 | 2,165 | 0.85 | 0.16 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 114.00 | 1.23 | 1.42 | 1.33 | 1.63 | +0.04 | +2.52% | 0.01 | 28 | 1,058 | 0.85 | 0.15 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 115.00 | 1.16 | 1.30 | 1.23 | 1.21 | -0.26 | -17.69% | 0.01 | 1,845 | 7,805 | 0.85 | 0.14 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 116.00 | 1.06 | 1.24 | 1.15 | 1.45 | -0.09 | -5.85% | 0.01 | 15 | 76 | 0.86 | 0.13 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 117.00 | 0.98 | 1.15 | 1.07 | 1.35 | +0.08 | +6.30% | 0.01 | 113 | 927 | 0.86 | 0.12 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 118.00 | 0.92 | 1.08 | 1.00 | 1.23 | -0.24 | -16.33% | 0.01 | 7 | 184 | 0.86 | 0.12 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 119.00 | 0.75 | 1.06 | 0.91 | 1.24 | +0.10 | +8.78% | 0.01 | 4 | 26 | 0.86 | 0.11 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 120.00 | 0.81 | 0.90 | 0.86 | 0.84 | -0.17 | -16.84% | 0.01 | 1,422 | 41,317 | 0.87 | 0.10 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 121.00 | 0.72 | 0.88 | 0.80 | 0.80 | -0.31 | -27.93% | 0.01 | 12 | 174 | 0.87 | 0.09 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 122.00 | 0.67 | 0.83 | 0.75 | 0.87 | -0.10 | -10.31% | 0.01 | 39 | 151 | 0.87 | 0.09 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 123.00 | 0.62 | 0.77 | 0.70 | 0.89 | -0.06 | -6.32% | 0.01 | 10 | 93 | 0.87 | 0.08 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 124.00 | 0.50 | 0.82 | 0.66 | 0.83 | 0.00 | 0.00% | 0.01 | 4 | 28 | 0.88 | 0.08 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 125.00 | 0.57 | 0.68 | 0.63 | 0.66 | -0.06 | -8.34% | 0.01 | 997 | 18,912 | 0.88 | 0.07 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 126.00 | 0.42 | 0.67 | 0.55 | 0.87 | -0.01 | -1.14% | 0.00 | 5 | 28 | 0.87 | 0.07 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 127.00 | 0.46 | 0.60 | 0.53 | 0.60 | -0.07 | -10.45% | 0.00 | 9 | 28 | 0.89 | 0.06 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 128.00 | 0.41 | 0.62 | 0.52 | 0.61 | -0.11 | -15.28% | 0.00 | 30 | 30 | 0.90 | 0.06 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 129.00 | 0.32 | 0.61 | 0.47 | 0.63 | +0.31 | +96.88% | 0.00 | 11 | 14 | 0.89 | 0.06 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 130.00 | 0.40 | 0.48 | 0.44 | 0.44 | -0.08 | -15.39% | 0.00 | 1,166 | 14,471 | 0.90 | 0.05 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 131.00 | 0.34 | 0.47 | 0.41 | 0.47 | -0.05 | -9.62% | 0.00 | 5 | 75 | 0.90 | 0.05 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 132.00 | 0.28 | 0.52 | 0.40 | 0.45 | +0.09 | +25.00% | 0.00 | 2 | 27 | 0.92 | 0.05 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 133.00 | 0.29 | 0.42 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.90 | 0.04 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 134.00 | 0.22 | 0.45 | 0.34 | 0.46 | +0.14 | +43.75% | 0.00 | 1 | 2 | 0.91 | 0.04 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 135.00 | 0.29 | 0.37 | 0.33 | 0.33 | -0.08 | -19.52% | 0.00 | 223 | 8,817 | 0.91 | 0.04 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 136.00 | 0.17 | 0.41 | 0.29 | 0.42 | 0.00 | 0.00% | 0.00 | 3 | 13 | 0.90 | 0.04 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 137.00 | 0.21 | 0.39 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.03 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 138.00 | 0.14 | 0.37 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.03 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 139.00 | 0.12 | 0.36 | 0.24 | 0.26 | -0.12 | -31.58% | 0.00 | 2 | 13 | 0.91 | 0.03 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 0.00 | 425 | 16,311 | 0.92 | 0.03 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 141.00 | 0.10 | 0.33 | 0.22 | 0.28 | -0.41 | -59.42% | 0.00 | 7 | 1 | 0.91 | 0.03 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 142.00 | 0.10 | 0.31 | 0.21 | 0.54 | +0.32 | +145.46% | 0.00 | 1 | 1 | 0.92 | 0.03 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 143.00 | 0.08 | 0.31 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 144.00 | 0.07 | 0.29 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 145.00 | 0.14 | 0.22 | 0.18 | 0.19 | -0.05 | -20.84% | 0.00 | 183 | 3,752 | 0.95 | 0.02 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 146.00 | 0.04 | 0.27 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.02 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 147.00 | 0.03 | 0.26 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 148.00 | 0.03 | 0.24 | 0.14 | 0.23 | % | 0.00 | 6 | 0 | 1.03 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 149.00 | 0.06 | 0.24 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.01 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 150.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.05 | -29.42% | 0.00 | 778 | 22,185 | 0.93 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 0.04 | 0.14 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 6 | 4,484 | 0.95 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 34 | 11,391 | 1.01 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 165.00 | 0.05 | 0.06 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 60 | 5,022 | 0.99 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 170.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 399 | 14,175 | 1.01 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 175.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 54 | 8,209 | 1.06 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 180.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 616 | 7,138 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 2,363 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 36 | 2,383 | 1.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 260 | 11,352 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 63 | 1,602 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,707 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,314 | 2.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,657 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 770 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 899 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,828 | 1.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,631 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,724 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:57 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 10,420 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,258 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 989 | 1.21 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,248 | 1.26 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 44.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,865 | 1.21 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 21 | 6,774 | 1.19 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 46.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 3,817 | 1.19 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 47.00 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,667 | 1.18 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 48.00 | 0.04 | 0.14 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 515 | 1.17 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 49.00 | 0.05 | 0.14 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,721 | 1.17 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 50.00 | 0.06 | 0.15 | 0.11 | 0.09 | +0.01 | +12.50% | 0.00 | 8 | 4,564 | 1.14 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 52.50 | 0.09 | 0.20 | 0.15 | 0.12 | +0.01 | +9.10% | 0.00 | 1,614 | 922 | 1.11 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 55.00 | 0.13 | 0.20 | 0.17 | 0.20 | +0.05 | +33.34% | 0.00 | 82 | 22,217 | 1.06 | -0.02 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 57.50 | 0.18 | 0.30 | 0.24 | 0.22 | +0.01 | +4.77% | 0.00 | 5 | 4,676 | 1.04 | -0.02 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 60.00 | 0.25 | 0.32 | 0.29 | 0.25 | -0.06 | -19.36% | 0.00 | 374 | 14,826 | 0.99 | -0.03 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 62.50 | 0.34 | 0.47 | 0.41 | 0.34 | -0.07 | -17.08% | 0.01 | 16 | 5,999 | 0.97 | -0.05 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 65.00 | 0.48 | 0.61 | 0.55 | 0.55 | +0.02 | +3.78% | 0.01 | 111 | 6,823 | 0.94 | -0.06 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 67.50 | 0.68 | 0.79 | 0.74 | 0.71 | -0.03 | -4.06% | 0.01 | 102 | 6,562 | 0.92 | -0.08 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 70.00 | 0.92 | 1.05 | 0.99 | 0.98 | 0.00 | 0.00% | 0.01 | 10,852 | 17,140 | 0.90 | -0.10 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 72.50 | 1.23 | 1.40 | 1.32 | 1.19 | -0.09 | -7.04% | 0.02 | 360 | 9,026 | 0.88 | -0.13 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 75.00 | 1.67 | 1.87 | 1.77 | 1.73 | +0.01 | +0.59% | 0.02 | 775 | 9,562 | 0.87 | -0.16 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 77.50 | 2.16 | 2.41 | 2.29 | 2.04 | -0.05 | -2.40% | 0.03 | 100 | 1,741 | 0.86 | -0.19 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 80.00 | 2.83 | 3.00 | 2.92 | 2.91 | +0.03 | +1.05% | 0.04 | 1,731 | 16,900 | 0.85 | -0.24 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 82.00 | 3.40 | 3.70 | 3.55 | 3.50 | +0.04 | +1.16% | 0.04 | 74 | 708 | 0.85 | -0.27 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 82.50 | 3.60 | 3.90 | 3.75 | 3.75 | +0.27 | +7.76% | 0.05 | 36 | 1,874 | 0.84 | -0.28 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 83.00 | 3.75 | 4.05 | 3.90 | 3.20 | -0.60 | -15.79% | 0.05 | 46 | 1,906 | 0.85 | -0.30 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 84.00 | 4.10 | 4.35 | 4.23 | 4.25 | +0.11 | +2.66% | 0.05 | 22 | 1,028 | 0.84 | -0.32 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 85.00 | 4.50 | 4.80 | 4.65 | 4.70 | +0.15 | +3.30% | 0.05 | 1,082 | 7,797 | 0.83 | -0.34 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 86.00 | 4.95 | 5.25 | 5.10 | 5.00 | +0.48 | +10.62% | 0.06 | 52 | 854 | 0.84 | -0.36 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 87.00 | 5.35 | 5.65 | 5.50 | 5.35 | +0.20 | +3.89% | 0.06 | 47 | 2,434 | 0.83 | -0.38 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 87.50 | 5.55 | 5.90 | 5.73 | 5.40 | +0.03 | +0.56% | 0.07 | 33 | 4,585 | 0.83 | -0.39 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 88.00 | 5.80 | 6.10 | 5.95 | 5.29 | -0.31 | -5.54% | 0.07 | 75 | 774 | 0.83 | -0.40 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 89.00 | 6.25 | 6.60 | 6.43 | 5.40 | -0.67 | -11.04% | 0.07 | 35 | 323 | 0.83 | -0.43 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 90.00 | 6.75 | 7.15 | 6.95 | 7.00 | +0.20 | +2.95% | 0.08 | 614 | 10,055 | 0.83 | -0.45 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 91.00 | 7.30 | 7.65 | 7.48 | 7.30 | +0.06 | +0.83% | 0.08 | 532 | 205 | 0.83 | -0.47 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 91.50 | 7.55 | 8.00 | 7.78 | 7.60 | +0.20 | +2.71% | 0.09 | 261 | 35 | 0.83 | -0.48 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 92.00 | 7.80 | 8.20 | 8.00 | 6.81 | -1.09 | -13.80% | 0.09 | 326 | 1,871 | 0.82 | -0.49 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 92.50 | 8.10 | 8.50 | 8.30 | 7.64 | +0.14 | +1.87% | 0.09 | 391 | 3,481 | 0.83 | -0.50 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 93.00 | 8.40 | 8.80 | 8.60 | 7.40 | -0.90 | -10.85% | 0.09 | 281 | 211 | 0.83 | -0.51 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 94.00 | 9.05 | 9.40 | 9.23 | 9.20 | +0.66 | +7.73% | 0.10 | 259 | 273 | 0.83 | -0.54 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 95.00 | 9.60 | 10.05 | 9.83 | 9.54 | +0.39 | +4.27% | 0.10 | 215 | 13,780 | 0.82 | -0.56 | 0.02 | -0.18 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 96.00 | 10.20 | 10.70 | 10.45 | 10.25 | +0.20 | +1.99% | 0.11 | 21 | 960 | 0.82 | -0.58 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 97.00 | 10.90 | 11.45 | 11.18 | 9.72 | -0.58 | -5.64% | 0.12 | 19 | 400 | 0.83 | -0.60 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 97.50 | 11.20 | 11.80 | 11.50 | 10.15 | -0.50 | -4.70% | 0.12 | 8 | 5,331 | 0.82 | -0.61 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 98.00 | 11.55 | 12.05 | 11.80 | 8.60 | -2.18 | -20.23% | 0.12 | 7 | 309 | 0.83 | -0.62 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 99.00 | 12.30 | 12.75 | 12.53 | 10.40 | -1.04 | -9.10% | 0.13 | 2 | 259 | 0.83 | -0.63 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 12.95 | 13.60 | 13.28 | 13.16 | +0.36 | +2.82% | 0.13 | 133 | 21,610 | 0.82 | -0.65 | 0.02 | -0.17 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 101.00 | 13.70 | 14.25 | 13.98 | 12.50 | -0.75 | -5.66% | 0.14 | 101 | 180 | 0.83 | -0.67 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 102.00 | 14.45 | 15.00 | 14.73 | 13.78 | +0.18 | +1.33% | 0.14 | 2 | 175 | 0.83 | -0.69 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 103.00 | 15.20 | 15.90 | 15.55 | 14.00 | +0.48 | +3.55% | 0.15 | 20 | 365 | 0.82 | -0.70 | 0.02 | -0.16 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 104.00 | 16.00 | 16.55 | 16.28 | 14.70 | -3.30 | -18.34% | 0.16 | 54 | 361 | 0.83 | -0.72 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 16.80 | 17.50 | 17.15 | 17.00 | +0.77 | +4.75% | 0.16 | 78 | 7,891 | 0.83 | -0.74 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 106.00 | 17.60 | 18.15 | 17.88 | 16.21 | -2.29 | -12.38% | 0.17 | 30 | 158 | 0.83 | -0.75 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 107.00 | 18.40 | 19.15 | 18.78 | 16.99 | -6.34 | -27.18% | 0.18 | 40 | 2 | 0.84 | -0.76 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 108.00 | 19.25 | 19.85 | 19.55 | 17.77 | -8.07 | -31.24% | 0.18 | 44 | 4 | 0.83 | -0.78 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 109.00 | 20.10 | 20.75 | 20.43 | 18.52 | -1.13 | -5.76% | 0.19 | 40 | 3 | 0.83 | -0.79 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 110.00 | 20.95 | 21.70 | 21.33 | 21.18 | +1.41 | +7.14% | 0.19 | 111 | 12,472 | 0.82 | -0.80 | 0.02 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 111.00 | 21.80 | 22.60 | 22.20 | 21.00 | -7.44 | -26.16% | 0.20 | 52 | 15 | 0.82 | -0.82 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 112.00 | 22.70 | 23.35 | 23.03 | 21.14 | -8.49 | -28.66% | 0.21 | 40 | 15 | 0.83 | -0.83 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 113.00 | 23.60 | 24.25 | 23.93 | 21.82 | -1.08 | -4.72% | 0.21 | 41 | 17 | 0.84 | -0.84 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 114.00 | 24.50 | 25.15 | 24.83 | 22.72 | -9.12 | -28.65% | 0.22 | 40 | 5 | 0.84 | -0.85 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 115.00 | 25.40 | 26.20 | 25.80 | 23.62 | -1.03 | -4.18% | 0.22 | 115 | 3,976 | 0.83 | -0.86 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 116.00 | 26.30 | 27.10 | 26.70 | 25.58 | +0.96 | +3.90% | 0.23 | 41 | 6 | 0.82 | -0.87 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 117.00 | 27.20 | 27.90 | 27.55 | 25.41 | -9.37 | -26.95% | 0.24 | 40 | 42 | 0.83 | -0.88 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 118.00 | 27.90 | 29.10 | 28.50 | 26.29 | -9.41 | -26.36% | 0.24 | 37 | 27 | 0.82 | -0.88 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 119.00 | 28.85 | 29.85 | 29.35 | 27.24 | -9.38 | -25.62% | 0.25 | 16 | 3 | 0.79 | -0.89 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 120.00 | 29.80 | 31.00 | 30.40 | 29.00 | -0.33 | -1.13% | 0.25 | 92 | 4,087 | 0.79 | -0.90 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 121.00 | 29.95 | 32.05 | 31.00 | 38.58 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.01 | -0.91 | 0.01 | -0.08 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 122.00 | 30.90 | 33.00 | 31.95 | 39.52 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.07 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 123.00 | 32.60 | 33.90 | 33.25 | 36.65 | 0.00 | 0.00% | 0.27 | 0 | 56 | 1.06 | -0.92 | 0.01 | -0.07 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 124.00 | 32.75 | 34.70 | 33.73 | 32.67 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.07 | -0.92 | 0.01 | -0.07 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 125.00 | 34.55 | 35.55 | 35.05 | 32.92 | -1.13 | -3.32% | 0.28 | 22 | 5,619 | 1.01 | -0.93 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 126.00 | 34.70 | 36.55 | 35.63 | 43.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.08 | -0.93 | 0.01 | -0.06 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 127.00 | 35.65 | 37.75 | 36.70 | 31.09 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.09 | -0.94 | 0.01 | -0.06 | 7/24/2026 | 7/31/2026 3:59:57 PM EST |
| 128.00 | 36.60 | 38.75 | 37.68 | 41.33 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.08 | -0.94 | 0.01 | -0.06 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 129.00 | 38.35 | 39.70 | 39.03 | 37.05 | 0.00 | 0.00% | 0.30 | 0 | 42 | 1.06 | -0.94 | 0.01 | -0.05 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 130.00 | 39.35 | 40.65 | 40.00 | 38.64 | -0.01 | -0.03% | 0.31 | 22 | 2,628 | 1.08 | -0.95 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 131.00 | 39.50 | 41.65 | 40.58 | % | 0.31 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.05 | 7/31/2026 3:59:57 PM EST | |||
| 132.00 | 40.50 | 42.40 | 41.45 | 48.25 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.15 | -0.95 | 0.01 | -0.04 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 133.00 | 41.45 | 43.65 | 42.55 | % | 0.32 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.04 | 7/31/2026 3:59:57 PM EST | |||
| 134.00 | 42.45 | 44.45 | 43.45 | % | 0.32 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.04 | 7/31/2026 3:59:57 PM EST | |||
| 135.00 | 44.15 | 45.60 | 44.88 | 42.74 | +0.17 | +0.40% | 0.33 | 59 | 1,151 | 1.15 | -0.96 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 136.00 | 44.40 | 46.45 | 45.43 | % | 0.33 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.04 | 7/31/2026 3:59:57 PM EST | |||
| 137.00 | 45.35 | 47.55 | 46.45 | % | 0.34 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.04 | 7/31/2026 3:59:57 PM EST | |||
| 138.00 | 46.35 | 48.55 | 47.45 | % | 0.34 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.04 | 7/31/2026 3:59:57 PM EST | |||
| 139.00 | 47.35 | 49.55 | 48.45 | 50.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.15 | -0.97 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 49.15 | 50.25 | 49.70 | 47.70 | -0.80 | -1.65% | 0.36 | 57 | 6,578 | 1.24 | -0.97 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 141.00 | 49.30 | 51.50 | 50.40 | % | 0.36 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 142.00 | 50.30 | 53.15 | 51.73 | % | 0.36 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 143.00 | 51.30 | 53.60 | 52.45 | % | 0.37 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 144.00 | 52.25 | 54.45 | 53.35 | % | 0.37 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 145.00 | 54.05 | 55.60 | 54.83 | 52.90 | 0.00 | 0.00% | 0.38 | 0 | 49 | 1.33 | -0.98 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 146.00 | 54.25 | 57.35 | 55.80 | % | 0.38 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 147.00 | 55.25 | 57.60 | 56.43 | 53.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 148.00 | 56.25 | 59.45 | 57.85 | % | 0.39 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 149.00 | 57.25 | 59.50 | 58.38 | % | 0.39 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 150.00 | 59.00 | 60.15 | 59.58 | 57.11 | 0.00 | 0.00% | 0.40 | 0 | 674 | 1.35 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 63.25 | 65.50 | 64.38 | 68.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 68.15 | 70.50 | 69.33 | 68.09 | +6.54 | +10.63% | 0.43 | 1 | 1 | 1.48 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 165.00 | 73.25 | 76.30 | 74.78 | 58.51 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 7/8/2026 | 7/31/2026 3:59:57 PM EST |
| 170.00 | 77.85 | 80.55 | 79.20 | 88.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 175.00 | 82.85 | 85.50 | 84.18 | 81.39 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/31/2026 3:59:57 PM EST |
| 180.00 | 87.85 | 91.15 | 89.50 | 77.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 3:59:57 PM EST |
| 185.00 | 93.25 | 96.35 | 94.80 | 73.32 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:57 PM EST |
| 190.00 | 97.85 | 100.50 | 99.18 | 98.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 195.00 | 102.85 | 105.50 | 104.18 | 103.63 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 200.00 | 107.85 | 110.50 | 109.18 | 70.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 3:59:57 PM EST |
| 210.00 | 118.25 | 120.50 | 119.38 | 101.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 3:59:57 PM EST |