Options Chain for INTEL CORP COM (INTC) - $104.56 as of 8/14/2026 3:08:22 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 | 50.65 | 54.00 | 52.33 | 55.50 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 55.00 | 45.85 | 49.15 | 47.50 | % | 0.86 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 60.00 | 40.85 | 44.15 | 42.50 | % | 0.71 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 65.00 | 35.95 | 38.95 | 37.45 | 36.98 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 30.85 | 34.15 | 32.50 | 32.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 74.00 | 27.05 | 30.00 | 28.53 | % | 0.39 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 75.00 | 26.00 | 28.90 | 27.45 | 24.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 76.00 | 25.05 | 28.20 | 26.63 | % | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 77.00 | 24.10 | 27.20 | 25.65 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 78.00 | 23.10 | 26.20 | 24.65 | % | 0.32 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 79.00 | 22.10 | 24.65 | 23.38 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 80.00 | 21.05 | 24.20 | 22.63 | % | 0.28 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 81.00 | 20.10 | 23.25 | 21.68 | % | 0.27 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 82.00 | 19.10 | 22.25 | 20.68 | 24.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 83.00 | 18.10 | 21.25 | 19.68 | 22.94 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.32 | 0.99 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 84.00 | 17.10 | 20.10 | 18.60 | % | 0.22 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 85.00 | 16.20 | 18.95 | 17.58 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.08 | 0.98 | 0.01 | -0.03 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 86.00 | 15.15 | 18.35 | 16.75 | 12.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.19 | 0.97 | 0.01 | -0.04 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 87.00 | 14.25 | 17.35 | 15.80 | 19.07 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.14 | 0.96 | 0.01 | -0.05 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 88.00 | 13.85 | 15.75 | 14.80 | 14.88 | % | 0.17 | 12 | 0 | 1.09 | 0.95 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 89.00 | 12.90 | 14.85 | 13.88 | 13.95 | % | 0.16 | 12 | 0 | 0.92 | 0.93 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 90.00 | 11.60 | 13.75 | 12.68 | 13.19 | -0.21 | -1.57% | 0.14 | 4 | 2 | 0.84 | 0.92 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 91.00 | 10.50 | 13.10 | 11.80 | % | 0.13 | 0 | 0 | 0.88 | 0.90 | 0.02 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 92.00 | 9.60 | 12.15 | 10.88 | 14.20 | +2.80 | +24.57% | 0.12 | 1 | 1 | 0.84 | 0.88 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 93.00 | 8.70 | 11.90 | 10.30 | 10.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | 0.86 | 0.02 | -0.11 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 94.00 | 8.55 | 10.30 | 9.43 | 9.78 | -2.96 | -23.24% | 0.10 | 1 | 17 | 0.79 | 0.84 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 7.85 | 9.35 | 8.60 | 9.05 | -2.40 | -20.97% | 0.09 | 1 | 89 | 0.79 | 0.81 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 96.00 | 6.85 | 8.80 | 7.83 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.54 | 0.78 | 0.03 | -0.14 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 97.00 | 6.65 | 7.55 | 7.10 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.56 | 0.74 | 0.03 | -0.15 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 98.00 | 6.00 | 6.85 | 6.43 | 6.89 | -2.06 | -23.02% | 0.07 | 1 | 49 | 0.56 | 0.71 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 99.00 | 5.35 | 6.20 | 5.78 | 5.95 | -2.53 | -29.84% | 0.06 | 5 | 145 | 0.56 | 0.67 | 0.04 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 4.80 | 5.35 | 5.08 | 5.12 | -2.01 | -28.20% | 0.05 | 109 | 134 | 0.55 | 0.63 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 101.00 | 4.25 | 4.95 | 4.60 | 4.60 | -2.50 | -35.22% | 0.05 | 12 | 48 | 0.56 | 0.58 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 102.00 | 3.75 | 4.30 | 4.03 | 4.23 | -2.27 | -34.93% | 0.04 | 16 | 94 | 0.56 | 0.54 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 103.00 | 3.45 | 3.90 | 3.68 | 3.68 | -2.22 | -37.63% | 0.04 | 91 | 90 | 0.58 | 0.50 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 104.00 | 2.89 | 3.50 | 3.20 | 3.30 | -1.85 | -35.93% | 0.03 | 69 | 85 | 0.57 | 0.46 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 2.55 | 2.95 | 2.75 | 2.96 | -1.48 | -33.34% | 0.03 | 194 | 700 | 0.56 | 0.42 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 106.00 | 2.19 | 2.70 | 2.45 | 2.48 | -1.52 | -38.00% | 0.02 | 119 | 64 | 0.57 | 0.38 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 107.00 | 1.89 | 2.38 | 2.14 | 2.21 | -1.39 | -38.62% | 0.02 | 56 | 84 | 0.57 | 0.34 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 108.00 | 1.63 | 2.10 | 1.87 | 1.90 | -1.70 | -47.23% | 0.02 | 79 | 447 | 0.58 | 0.31 | 0.04 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 109.00 | 1.40 | 1.75 | 1.58 | 1.72 | -1.38 | -44.52% | 0.01 | 108 | 83 | 0.57 | 0.28 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 110.00 | 1.26 | 1.59 | 1.43 | 1.35 | -1.65 | -55.00% | 0.01 | 128 | 340 | 0.59 | 0.25 | 0.03 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 111.00 | 1.02 | 1.35 | 1.19 | 1.20 | -1.55 | -56.37% | 0.01 | 20 | 19 | 0.58 | 0.22 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 112.00 | 0.95 | 1.23 | 1.09 | 1.08 | -1.39 | -56.28% | 0.01 | 43 | 226 | 0.60 | 0.20 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 113.00 | 0.74 | 1.06 | 0.90 | 0.99 | -1.11 | -52.86% | 0.01 | 44 | 23 | 0.59 | 0.17 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 114.00 | 0.63 | 0.94 | 0.79 | 0.73 | % | 0.01 | 12 | 0 | 0.59 | 0.15 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 115.00 | 0.55 | 0.75 | 0.65 | 0.68 | -0.92 | -57.50% | 0.01 | 143 | 143 | 0.59 | 0.13 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 116.00 | 0.36 | 0.82 | 0.59 | 0.63 | -0.98 | -60.87% | 0.01 | 7 | 24 | 0.60 | 0.12 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 117.00 | 0.26 | 0.75 | 0.51 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.10 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 118.00 | 0.31 | 0.56 | 0.44 | 0.43 | -0.77 | -64.17% | 0.00 | 55 | 7 | 0.60 | 0.09 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 119.00 | 0.23 | 0.52 | 0.38 | 0.56 | -0.09 | -13.85% | 0.00 | 25 | 3 | 0.59 | 0.08 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 120.00 | 0.23 | 0.35 | 0.29 | 0.18 | -0.67 | -78.83% | 0.00 | 244 | 109 | 0.61 | 0.07 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 121.00 | 0.06 | 0.49 | 0.28 | 0.57 | -0.28 | -32.95% | 0.00 | 1 | 27 | 0.59 | 0.06 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 122.00 | 0.06 | 0.44 | 0.25 | 0.26 | -0.52 | -66.67% | 0.00 | 6 | 3 | 0.59 | 0.05 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 123.00 | 0.10 | 0.32 | 0.21 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.78 | 0.04 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 124.00 | 0.00 | 0.36 | 0.18 | 0.21 | % | 0.00 | 1 | 0 | 0.80 | 0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 125.00 | 0.06 | 0.26 | 0.16 | 0.18 | -0.43 | -70.50% | 0.00 | 14 | 303 | 0.80 | 0.03 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 126.00 | 0.05 | 0.24 | 0.15 | 0.15 | -0.26 | -63.42% | 0.00 | 2 | 52 | 0.82 | 0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 127.00 | 0.03 | 0.22 | 0.13 | 0.14 | -0.34 | -70.84% | 0.00 | 2 | 2 | 0.82 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 128.00 | 0.00 | 0.28 | 0.14 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 129.00 | 0.00 | 0.26 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.01 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 130.00 | 0.05 | 0.23 | 0.14 | 0.08 | -0.20 | -71.43% | 0.00 | 12 | 4 | 0.81 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 131.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 132.00 | 0.00 | 0.22 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.07 | +350.00% | 0.00 | 7 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.09 | -69.24% | 0.00 | 3 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 79.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 80.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 59 | 0.74 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 81.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 82.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 83.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 84.00 | 0.00 | 0.24 | 0.12 | 0.15 | -0.59 | -79.73% | 0.00 | 10 | 1 | 0.74 | -0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 310 | 0.79 | -0.02 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 86.00 | 0.07 | 0.28 | 0.18 | 0.20 | -0.06 | -23.08% | 0.00 | 1 | 2 | 0.77 | -0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 87.00 | 0.10 | 0.35 | 0.23 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 13 | 0.58 | -0.04 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 88.00 | 0.10 | 0.39 | 0.25 | 0.25 | -0.06 | -19.36% | 0.00 | 11 | 3 | 0.57 | -0.05 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 89.00 | 0.03 | 0.49 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.07 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 90.00 | 0.32 | 0.45 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 17 | 1,072 | 0.58 | -0.08 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 91.00 | 0.21 | 0.67 | 0.44 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | -0.10 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 92.00 | 0.42 | 0.71 | 0.57 | 0.56 | -0.54 | -49.10% | 0.01 | 6 | 8 | 0.55 | -0.12 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 93.00 | 0.55 | 0.84 | 0.70 | 0.67 | -0.05 | -6.95% | 0.01 | 27 | 19 | 0.55 | -0.14 | 0.02 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 94.00 | 0.69 | 1.01 | 0.85 | 0.80 | +0.02 | +2.57% | 0.01 | 28 | 36 | 0.55 | -0.16 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 95.00 | 0.94 | 1.20 | 1.07 | 1.12 | -0.01 | -0.89% | 0.01 | 74 | 160 | 0.56 | -0.19 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 96.00 | 1.09 | 1.46 | 1.28 | 1.30 | -0.04 | -2.99% | 0.01 | 34 | 82 | 0.55 | -0.22 | 0.03 | -0.14 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 97.00 | 1.34 | 1.74 | 1.54 | 1.58 | +0.17 | +12.06% | 0.02 | 29 | 50 | 0.55 | -0.26 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 98.00 | 1.63 | 2.06 | 1.85 | 1.84 | -0.05 | -2.65% | 0.02 | 35 | 55 | 0.55 | -0.29 | 0.04 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 99.00 | 1.97 | 2.42 | 2.20 | 2.25 | +0.25 | +12.50% | 0.02 | 31 | 42 | 0.56 | -0.33 | 0.04 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 100.00 | 2.35 | 2.80 | 2.58 | 2.56 | +0.02 | +0.79% | 0.03 | 114 | 368 | 0.55 | -0.37 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 101.00 | 2.76 | 3.30 | 3.03 | 2.97 | +0.20 | +7.22% | 0.03 | 16 | 40 | 0.56 | -0.42 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 102.00 | 3.25 | 3.65 | 3.45 | 3.36 | -0.19 | -5.36% | 0.03 | 19 | 15 | 0.55 | -0.46 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 103.00 | 3.85 | 4.25 | 4.05 | 4.00 | +0.12 | +3.10% | 0.04 | 27 | 39 | 0.56 | -0.50 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 104.00 | 4.30 | 4.95 | 4.63 | 4.70 | +0.55 | +13.26% | 0.04 | 106 | 85 | 0.56 | -0.54 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 105.00 | 4.90 | 5.55 | 5.23 | 4.90 | +0.70 | +16.67% | 0.05 | 50 | 525 | 0.56 | -0.58 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 106.00 | 5.50 | 6.25 | 5.88 | 5.51 | +0.38 | +7.41% | 0.06 | 78 | 43 | 0.57 | -0.62 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 107.00 | 6.15 | 6.60 | 6.38 | 6.47 | +0.69 | +11.94% | 0.06 | 47 | 39 | 0.54 | -0.66 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 108.00 | 6.90 | 7.70 | 7.30 | 6.84 | % | 0.07 | 57 | 0 | 0.57 | -0.69 | 0.04 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 109.00 | 7.60 | 8.50 | 8.05 | 8.04 | % | 0.07 | 32 | 0 | 0.57 | -0.72 | 0.03 | -0.17 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 110.00 | 8.35 | 9.30 | 8.83 | 8.90 | +1.40 | +18.67% | 0.08 | 20 | 7 | 0.57 | -0.75 | 0.03 | -0.16 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 111.00 | 9.20 | 10.10 | 9.65 | 7.68 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.57 | -0.78 | 0.03 | -0.15 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 112.00 | 9.50 | 11.95 | 10.73 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.85 | -0.80 | 0.03 | -0.14 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 113.00 | 10.30 | 12.35 | 11.33 | 11.12 | +2.61 | +30.67% | 0.10 | 2 | 2 | 0.88 | -0.83 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 114.00 | 11.20 | 13.75 | 12.48 | % | 0.11 | 0 | 0 | 0.90 | -0.85 | 0.02 | -0.12 | 8/14/2026 3:59:56 PM EST | |||
| 115.00 | 12.10 | 14.45 | 13.28 | 13.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -0.87 | 0.02 | -0.11 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 116.00 | 13.00 | 15.55 | 14.28 | % | 0.12 | 0 | 0 | 0.94 | -0.88 | 0.02 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 117.00 | 13.65 | 16.20 | 14.93 | % | 0.13 | 0 | 0 | 0.91 | -0.90 | 0.02 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 118.00 | 14.85 | 17.70 | 16.28 | % | 0.14 | 0 | 0 | 1.06 | -0.91 | 0.02 | -0.08 | 8/14/2026 3:59:56 PM EST | |||
| 119.00 | 15.80 | 18.35 | 17.08 | % | 0.14 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 120.00 | 16.75 | 19.30 | 18.03 | 18.83 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.03 | -0.93 | 0.01 | -0.07 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 121.00 | 17.70 | 20.25 | 18.98 | % | 0.16 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 122.00 | 18.45 | 21.15 | 19.80 | % | 0.16 | 0 | 0 | 1.13 | -0.95 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 123.00 | 19.05 | 22.55 | 20.80 | % | 0.17 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 124.00 | 20.40 | 23.45 | 21.93 | % | 0.18 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 125.00 | 21.60 | 24.50 | 23.05 | 27.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.03 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 126.00 | 22.35 | 25.10 | 23.73 | % | 0.19 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 127.00 | 23.00 | 26.50 | 24.75 | % | 0.19 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 128.00 | 24.00 | 27.35 | 25.68 | % | 0.20 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 129.00 | 25.55 | 28.10 | 26.83 | % | 0.21 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 130.00 | 26.35 | 29.30 | 27.83 | 27.83 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.33 | -0.99 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 131.00 | 26.95 | 30.25 | 28.60 | % | 0.22 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 132.00 | 28.10 | 31.25 | 29.68 | % | 0.22 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 135.00 | 31.10 | 34.20 | 32.65 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 140.00 | 35.95 | 39.10 | 37.53 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 40.95 | 44.05 | 42.50 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |