Options Chain for INTEL CORP COM (INTC) - $127.86 as of 6/16/2026 12:58:34 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 | 93.70 | 97.10 | 95.40 | 97.86 | -7.79 | -7.38% | 4.34 | 2 | 78 | 2.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 23.00 | 93.10 | 96.10 | 94.60 | 98.44 | -6.62 | -6.31% | 4.11 | 2 | 40 | 2.70 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 24.00 | 91.45 | 95.15 | 93.30 | 89.03 | 0.00 | 0.00% | 3.89 | 0 | 17 | 2.62 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:51 PM EST |
| 25.00 | 91.45 | 94.15 | 92.80 | 95.32 | +2.17 | +2.33% | 3.71 | 8 | 213 | 2.57 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 26.00 | 89.85 | 93.15 | 91.50 | 83.95 | 0.00 | 0.00% | 3.52 | 0 | 58 | 2.48 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 3:59:51 PM EST |
| 27.00 | 88.90 | 92.15 | 90.53 | 99.59 | +5.11 | +5.41% | 3.35 | 10 | 76 | 2.42 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 28.00 | 88.10 | 91.20 | 89.65 | 93.59 | 0.00 | 0.00% | 3.20 | 0 | 77 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 3:59:51 PM EST |
| 29.00 | 86.75 | 90.20 | 88.48 | 81.04 | 0.00 | 0.00% | 3.05 | 0 | 23 | 2.34 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 3:59:51 PM EST |
| 30.00 | 86.25 | 89.25 | 87.75 | 98.16 | 0.00 | 0.00% | 2.92 | 0 | 193 | 2.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 31.00 | 85.40 | 88.25 | 86.83 | 80.27 | 0.00 | 0.00% | 2.80 | 0 | 149 | 2.20 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/16/2026 3:59:51 PM EST |
| 32.00 | 84.60 | 87.25 | 85.93 | 75.23 | 0.00 | 0.00% | 2.69 | 0 | 328 | 2.16 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/16/2026 3:59:51 PM EST |
| 33.00 | 83.20 | 86.30 | 84.75 | 94.70 | +13.41 | +16.50% | 2.57 | 5 | 357 | 1.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 34.00 | 82.35 | 85.30 | 83.83 | 72.57 | 0.00 | 0.00% | 2.47 | 0 | 111 | 2.09 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/16/2026 3:59:51 PM EST |
| 35.00 | 82.00 | 84.30 | 83.15 | 93.00 | 0.00 | 0.00% | 2.38 | 0 | 182 | 2.03 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 36.00 | 79.90 | 83.35 | 81.63 | 72.98 | 0.00 | 0.00% | 2.27 | 0 | 173 | 2.01 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 6/16/2026 3:59:51 PM EST |
| 37.00 | 78.85 | 82.35 | 80.60 | 77.70 | 0.00 | 0.00% | 2.18 | 0 | 40 | 1.95 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/16/2026 3:59:51 PM EST |
| 38.00 | 78.00 | 81.40 | 79.70 | 87.58 | 0.00 | 0.00% | 2.10 | 0 | 39 | 1.93 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 3:59:51 PM EST |
| 39.00 | 76.95 | 80.40 | 78.68 | 84.58 | 0.00 | 0.00% | 2.02 | 0 | 23 | 1.88 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 3:59:51 PM EST |
| 40.00 | 76.00 | 79.40 | 77.70 | 77.04 | 0.00 | 0.00% | 1.94 | 0 | 598 | 1.84 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/16/2026 3:59:51 PM EST |
| 41.00 | 75.30 | 78.45 | 76.88 | 84.78 | 0.00 | 0.00% | 1.88 | 0 | 1,543 | 1.82 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 3:59:51 PM EST |
| 42.00 | 74.90 | 77.50 | 76.20 | 80.00 | 0.00 | 0.00% | 1.81 | 0 | 767 | 1.79 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 6/16/2026 3:59:51 PM EST |
| 43.00 | 73.80 | 76.50 | 75.15 | 82.32 | -3.38 | -3.95% | 1.75 | 1 | 1,907 | 1.73 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 44.00 | 72.80 | 75.50 | 74.15 | 63.78 | 0.00 | 0.00% | 1.69 | 0 | 425 | 1.73 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/16/2026 3:59:51 PM EST |
| 45.00 | 71.85 | 74.55 | 73.20 | 74.45 | +0.54 | +0.74% | 1.63 | 10 | 2,323 | 1.68 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 46.00 | 70.70 | 73.55 | 72.13 | 74.64 | +19.61 | +35.64% | 1.57 | 1 | 1,124 | 1.64 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 47.00 | 69.95 | 72.60 | 71.28 | 66.50 | 0.00 | 0.00% | 1.52 | 0 | 577 | 1.62 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 6/16/2026 3:59:51 PM EST |
| 48.00 | 69.00 | 71.65 | 70.33 | 71.21 | -6.34 | -8.18% | 1.47 | 1 | 527 | 1.58 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 49.00 | 68.00 | 70.65 | 69.33 | 65.33 | 0.00 | 0.00% | 1.41 | 0 | 1,434 | 0.00 | 0.99 | 0.00 | -0.02 | 6/3/2026 | 6/16/2026 3:59:51 PM EST |
| 50.00 | 67.00 | 69.60 | 68.30 | 70.10 | -12.34 | -14.97% | 1.37 | 11 | 5,123 | 1.43 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 52.50 | 64.70 | 67.30 | 66.00 | 80.95 | 0.00 | 0.00% | 1.26 | 0 | 786 | 1.48 | 0.98 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 55.00 | 62.35 | 64.25 | 63.30 | 64.15 | -8.44 | -11.63% | 1.15 | 1 | 1,817 | 1.32 | 0.98 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 57.50 | 59.95 | 62.55 | 61.25 | 63.45 | -7.65 | -10.76% | 1.07 | 2 | 631 | 1.37 | 0.97 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 60.00 | 57.85 | 59.35 | 58.60 | 60.95 | -8.05 | -11.67% | 0.98 | 4 | 2,094 | 0.87 | 0.97 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 62.50 | 55.40 | 57.85 | 56.63 | 69.47 | 0.00 | 0.00% | 0.91 | 0 | 374 | 1.06 | 0.96 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 65.00 | 53.10 | 55.20 | 54.15 | 55.70 | -8.50 | -13.24% | 0.83 | 1 | 2,157 | 0.98 | 0.95 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 67.50 | 50.70 | 52.90 | 51.80 | 54.35 | -7.44 | -12.05% | 0.77 | 8 | 730 | 0.99 | 0.94 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 70.00 | 48.55 | 51.05 | 49.80 | 50.00 | -10.00 | -16.67% | 0.71 | 61 | 8,788 | 1.00 | 0.94 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 72.50 | 46.25 | 48.85 | 47.55 | 53.53 | -7.47 | -12.25% | 0.66 | 2 | 235 | 0.99 | 0.93 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 75.00 | 44.10 | 46.50 | 45.30 | 47.00 | -8.05 | -14.63% | 0.60 | 2 | 2,797 | 0.97 | 0.91 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 77.50 | 42.25 | 44.45 | 43.35 | 45.66 | -7.94 | -14.82% | 0.56 | 11 | 42 | 0.96 | 0.90 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 80.00 | 40.20 | 42.30 | 41.25 | 42.13 | -8.47 | -16.74% | 0.52 | 9 | 2,998 | 0.94 | 0.89 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 82.50 | 38.15 | 39.50 | 38.83 | 41.25 | +3.70 | +9.86% | 0.47 | 20 | 55 | 0.90 | 0.87 | 0.00 | -0.08 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 85.00 | 36.30 | 37.55 | 36.93 | 37.90 | -8.80 | -18.85% | 0.43 | 24 | 3,081 | 0.90 | 0.86 | 0.01 | -0.08 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 87.50 | 34.20 | 35.70 | 34.95 | 36.65 | -7.81 | -17.57% | 0.40 | 3 | 129 | 0.91 | 0.84 | 0.01 | -0.09 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 90.00 | 32.45 | 33.85 | 33.15 | 33.50 | -9.50 | -22.10% | 0.37 | 39 | 3,012 | 0.90 | 0.82 | 0.01 | -0.10 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 92.50 | 30.90 | 32.10 | 31.50 | 40.52 | 0.00 | 0.00% | 0.34 | 0 | 327 | 0.89 | 0.80 | 0.01 | -0.10 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 95.00 | 29.05 | 29.95 | 29.50 | 30.00 | -8.60 | -22.28% | 0.31 | 16 | 5,382 | 0.87 | 0.78 | 0.01 | -0.11 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 97.50 | 27.45 | 28.75 | 28.10 | 29.00 | -8.35 | -22.36% | 0.29 | 7 | 201 | 0.89 | 0.76 | 0.01 | -0.11 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 100.00 | 26.00 | 26.75 | 26.38 | 26.62 | -8.08 | -23.29% | 0.26 | 327 | 6,013 | 0.88 | 0.74 | 0.01 | -0.12 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 105.00 | 23.30 | 23.85 | 23.58 | 24.30 | -8.00 | -24.77% | 0.22 | 24 | 3,728 | 0.87 | 0.69 | 0.01 | -0.12 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 110.00 | 20.75 | 21.25 | 21.00 | 21.20 | -7.60 | -26.39% | 0.19 | 354 | 10,847 | 0.88 | 0.65 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 115.00 | 18.35 | 19.05 | 18.70 | 18.95 | -6.98 | -26.92% | 0.16 | 134 | 3,754 | 0.88 | 0.60 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 120.00 | 16.35 | 16.80 | 16.58 | 16.60 | -6.78 | -29.00% | 0.14 | 2,022 | 10,742 | 0.88 | 0.56 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 125.00 | 14.50 | 14.95 | 14.73 | 14.95 | -6.08 | -28.92% | 0.12 | 655 | 3,118 | 0.88 | 0.52 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 130.00 | 12.70 | 13.15 | 12.93 | 13.00 | -6.00 | -31.58% | 0.10 | 1,653 | 6,089 | 0.89 | 0.48 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 135.00 | 11.40 | 11.80 | 11.60 | 11.80 | -5.20 | -30.59% | 0.09 | 1,367 | 3,954 | 0.89 | 0.44 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 140.00 | 10.15 | 10.35 | 10.25 | 10.25 | -5.15 | -33.45% | 0.07 | 1,255 | 13,658 | 0.90 | 0.40 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 145.00 | 9.00 | 9.55 | 9.28 | 9.35 | -4.90 | -34.39% | 0.06 | 223 | 3,041 | 0.90 | 0.37 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 150.00 | 8.00 | 8.25 | 8.13 | 8.20 | -4.30 | -34.40% | 0.05 | 1,580 | 18,709 | 0.90 | 0.33 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 155.00 | 7.05 | 7.55 | 7.30 | 7.38 | -4.17 | -36.11% | 0.05 | 317 | 1,437 | 0.91 | 0.30 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 160.00 | 6.25 | 6.70 | 6.48 | 6.81 | -3.39 | -33.24% | 0.04 | 410 | 8,363 | 0.92 | 0.28 | 0.01 | -0.12 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 165.00 | 5.60 | 6.00 | 5.80 | 6.36 | -3.10 | -32.77% | 0.04 | 97 | 1,762 | 0.92 | 0.25 | 0.01 | -0.12 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 170.00 | 5.05 | 5.40 | 5.23 | 5.45 | -2.90 | -34.74% | 0.03 | 335 | 16,589 | 0.92 | 0.23 | 0.01 | -0.11 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 175.00 | 4.50 | 5.15 | 4.83 | 5.10 | -2.52 | -33.08% | 0.03 | 78 | 788 | 0.93 | 0.21 | 0.01 | -0.10 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 180.00 | 3.95 | 4.35 | 4.15 | 4.37 | -2.48 | -36.21% | 0.02 | 276 | 1,897 | 0.94 | 0.19 | 0.01 | -0.10 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 185.00 | 3.60 | 3.95 | 3.78 | 4.25 | -2.18 | -33.91% | 0.02 | 315 | 1,134 | 0.94 | 0.18 | 0.01 | -0.09 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 190.00 | 3.20 | 3.65 | 3.43 | 3.60 | -2.04 | -36.17% | 0.02 | 92 | 1,460 | 0.95 | 0.16 | 0.01 | -0.09 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 195.00 | 3.00 | 3.25 | 3.13 | 3.10 | -2.00 | -39.22% | 0.02 | 1,568 | 11,009 | 0.96 | 0.15 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 3:59:51 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 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 42 | 1,165 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:51 PM EST |
| 26.00 | 0.01 | 0.18 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 97 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 27.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 39 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 28.00 | 0.01 | 0.20 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 54 | 243 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 31.00 | 0.01 | 0.22 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 30 | 1,854 | 1.24 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 32.00 | 0.05 | 0.23 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,604 | 1.34 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.44 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.41 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/16/2026 3:59:51 PM EST |
| 35.00 | 0.06 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,319 | 1.20 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 897 | 1.53 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/16/2026 3:59:51 PM EST |
| 37.00 | 0.01 | 0.26 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,428 | 1.13 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/16/2026 3:59:51 PM EST |
| 38.00 | 0.07 | 0.23 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 3,676 | 1.28 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 39.00 | 0.04 | 0.31 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 1.15 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 40.00 | 0.09 | 0.26 | 0.18 | 0.16 | -0.02 | -11.12% | 0.00 | 46 | 6,360 | 1.21 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 41.00 | 0.01 | 0.36 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,206 | 1.28 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 42.00 | 0.02 | 0.41 | 0.22 | 0.20 | +0.04 | +25.00% | 0.01 | 2 | 928 | 1.34 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 43.00 | 0.08 | 0.36 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,890 | 1.11 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 3:59:51 PM EST |
| 44.00 | 0.05 | 0.42 | 0.24 | 0.24 | +0.02 | +9.10% | 0.01 | 2 | 2,839 | 1.32 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 45.00 | 0.18 | 0.36 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 5 | 6,106 | 1.11 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 46.00 | 0.08 | 0.44 | 0.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 950 | 1.06 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 6/16/2026 3:59:51 PM EST |
| 47.00 | 0.16 | 0.45 | 0.31 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 1.09 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 6/16/2026 3:59:51 PM EST |
| 48.00 | 0.15 | 0.55 | 0.35 | 0.29 | -0.14 | -32.56% | 0.01 | 39 | 491 | 1.05 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 49.00 | 0.18 | 0.50 | 0.34 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,567 | 1.06 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 6/16/2026 3:59:51 PM EST |
| 50.00 | 0.33 | 0.48 | 0.41 | 0.38 | +0.05 | +15.16% | 0.01 | 67 | 1,994 | 1.08 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 52.50 | 0.28 | 0.65 | 0.47 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 704 | 1.04 | -0.02 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 55.00 | 0.41 | 0.57 | 0.49 | 0.53 | +0.08 | +17.78% | 0.01 | 11 | 2,513 | 1.01 | -0.02 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 57.50 | 0.47 | 0.76 | 0.62 | 0.57 | +0.02 | +3.64% | 0.01 | 2 | 1,980 | 0.98 | -0.03 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 60.00 | 0.70 | 0.80 | 0.75 | 0.71 | +0.03 | +4.42% | 0.01 | 73 | 16,123 | 0.98 | -0.03 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 62.50 | 0.84 | 1.05 | 0.95 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 5,535 | 0.98 | -0.04 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 65.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.23 | +26.44% | 0.02 | 20 | 1,247 | 0.95 | -0.05 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 67.50 | 1.12 | 1.36 | 1.24 | 1.24 | +0.18 | +16.99% | 0.02 | 20 | 1,166 | 0.93 | -0.06 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 70.00 | 1.47 | 1.67 | 1.57 | 1.55 | +0.27 | +21.10% | 0.02 | 55 | 8,304 | 0.94 | -0.06 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 72.50 | 1.64 | 2.05 | 1.85 | 1.68 | +0.05 | +3.07% | 0.03 | 6 | 656 | 0.93 | -0.07 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 75.00 | 2.07 | 2.25 | 2.16 | 2.13 | +0.45 | +26.79% | 0.03 | 202 | 5,903 | 0.92 | -0.09 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 77.50 | 2.31 | 2.75 | 2.53 | 2.57 | +0.63 | +32.48% | 0.03 | 3 | 1,008 | 0.91 | -0.10 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 80.00 | 2.85 | 3.10 | 2.98 | 2.97 | +0.69 | +30.27% | 0.04 | 229 | 9,323 | 0.91 | -0.11 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 82.50 | 3.15 | 3.60 | 3.38 | 3.35 | +0.67 | +25.00% | 0.04 | 12 | 958 | 0.89 | -0.13 | 0.00 | -0.08 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 85.00 | 3.70 | 4.10 | 3.90 | 4.00 | +0.97 | +32.02% | 0.05 | 157 | 2,766 | 0.89 | -0.14 | 0.01 | -0.08 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 87.50 | 4.35 | 4.70 | 4.53 | 4.50 | +0.95 | +26.77% | 0.05 | 665 | 1,208 | 0.89 | -0.16 | 0.01 | -0.09 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 90.00 | 5.10 | 5.35 | 5.23 | 5.30 | +1.35 | +34.18% | 0.06 | 321 | 7,258 | 0.88 | -0.18 | 0.01 | -0.10 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 92.50 | 5.80 | 6.10 | 5.95 | 5.95 | +1.39 | +30.49% | 0.06 | 53 | 1,398 | 0.88 | -0.20 | 0.01 | -0.10 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 95.00 | 6.60 | 6.90 | 6.75 | 6.78 | +1.71 | +33.73% | 0.07 | 440 | 5,866 | 0.88 | -0.22 | 0.01 | -0.11 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 97.50 | 7.50 | 7.85 | 7.68 | 7.85 | +2.07 | +35.82% | 0.08 | 27 | 3,682 | 0.88 | -0.24 | 0.01 | -0.11 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 100.00 | 8.45 | 8.75 | 8.60 | 8.65 | +2.10 | +32.07% | 0.09 | 252 | 11,302 | 0.87 | -0.26 | 0.01 | -0.12 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 105.00 | 10.55 | 10.85 | 10.70 | 10.55 | +2.41 | +29.61% | 0.10 | 562 | 6,334 | 0.88 | -0.31 | 0.01 | -0.12 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 110.00 | 13.00 | 13.35 | 13.18 | 13.00 | +3.00 | +30.00% | 0.12 | 207 | 10,256 | 0.87 | -0.35 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 115.00 | 15.50 | 15.90 | 15.70 | 15.80 | +3.50 | +28.46% | 0.14 | 126 | 2,366 | 0.88 | -0.40 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 120.00 | 18.35 | 18.85 | 18.60 | 18.70 | +4.06 | +27.74% | 0.15 | 508 | 1,509 | 0.88 | -0.44 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 125.00 | 21.45 | 21.90 | 21.68 | 21.72 | +4.32 | +24.83% | 0.17 | 150 | 3,596 | 0.88 | -0.48 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 130.00 | 24.85 | 25.30 | 25.08 | 24.70 | +4.40 | +21.68% | 0.19 | 67 | 1,964 | 0.89 | -0.52 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 135.00 | 28.05 | 28.95 | 28.50 | 27.70 | +4.35 | +18.63% | 0.21 | 38 | 245 | 0.88 | -0.56 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 140.00 | 32.10 | 32.60 | 32.35 | 31.00 | +4.45 | +16.77% | 0.23 | 6 | 292 | 0.90 | -0.60 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 145.00 | 35.35 | 36.55 | 35.95 | 34.00 | +3.99 | +13.30% | 0.25 | 6 | 86 | 0.89 | -0.63 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 150.00 | 39.30 | 40.55 | 39.93 | 38.50 | +4.23 | +12.35% | 0.27 | 4 | 156 | 0.89 | -0.67 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 155.00 | 43.40 | 44.55 | 43.98 | 41.56 | +4.18 | +11.19% | 0.28 | 3 | 37 | 0.89 | -0.70 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |
| 160.00 | 47.55 | 48.80 | 48.18 | 41.25 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.90 | -0.72 | 0.01 | -0.12 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 165.00 | 51.85 | 53.10 | 52.48 | 45.29 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.90 | -0.75 | 0.01 | -0.12 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 170.00 | 56.20 | 57.65 | 56.93 | 49.35 | 0.00 | 0.00% | 0.33 | 0 | 86 | 0.90 | -0.77 | 0.01 | -0.11 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 175.00 | 60.65 | 61.90 | 61.28 | 53.54 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.90 | -0.79 | 0.01 | -0.10 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 180.00 | 65.20 | 66.50 | 65.85 | 57.70 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.91 | -0.81 | 0.01 | -0.10 | 6/15/2026 | 6/16/2026 3:59:51 PM EST |
| 185.00 | 69.75 | 71.05 | 70.40 | 64.74 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.91 | -0.82 | 0.01 | -0.09 | 5/29/2026 | 6/16/2026 3:59:51 PM EST |
| 190.00 | 74.40 | 75.85 | 75.13 | 75.65 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.91 | -0.84 | 0.01 | -0.09 | 5/13/2026 | 6/16/2026 3:59:51 PM EST |
| 195.00 | 79.05 | 80.55 | 79.80 | 78.70 | +7.90 | +11.16% | 0.41 | 14 | 96 | 0.91 | -0.85 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 3:59:51 PM EST |