Options Chain for INTEL CORP COM (INTC) - $92.80 as of 8/20/2026 11:28:09 AM 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 | 40.10 | 42.30 | 41.20 | 55.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:10 AM EST |
| 55.00 | 35.10 | 37.95 | 36.53 | % | 0.66 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 60.00 | 30.55 | 32.20 | 31.38 | 30.63 | % | 0.52 | 1 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST | |
| 65.00 | 25.10 | 27.20 | 26.15 | 36.98 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:59:10 AM EST |
| 70.00 | 20.10 | 23.00 | 21.55 | 26.10 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 74.00 | 16.10 | 19.00 | 17.55 | 19.26 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 75.00 | 15.10 | 17.30 | 16.20 | 18.26 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 76.00 | 14.15 | 16.70 | 15.43 | 17.77 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 77.00 | 13.15 | 15.25 | 14.20 | 16.29 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 78.00 | 12.15 | 14.25 | 13.20 | 15.36 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 79.00 | 11.15 | 14.05 | 12.60 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.33 | 0.99 | 0.01 | -0.01 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 80.00 | 10.65 | 11.90 | 11.28 | 10.50 | -2.90 | -21.65% | 0.14 | 1 | 1 | 1.25 | 0.98 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 81.00 | 9.30 | 11.30 | 10.30 | 12.32 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.19 | 0.97 | 0.01 | -0.03 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 82.00 | 8.25 | 10.50 | 9.38 | 11.32 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.03 | 0.95 | 0.02 | -0.05 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 83.00 | 7.25 | 9.85 | 8.55 | 10.35 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.93 | 0.92 | 0.02 | -0.08 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 84.00 | 6.30 | 8.90 | 7.60 | 9.43 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.85 | 0.89 | 0.03 | -0.10 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 85.00 | 5.90 | 7.45 | 6.68 | 6.62 | -2.25 | -25.37% | 0.08 | 2 | 3 | 0.67 | 0.85 | 0.04 | -0.13 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 86.00 | 5.55 | 6.15 | 5.85 | 5.68 | -2.24 | -28.29% | 0.07 | 4 | 5 | 0.57 | 0.80 | 0.05 | -0.16 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 87.00 | 4.80 | 5.15 | 4.98 | 4.96 | -1.64 | -24.85% | 0.06 | 8 | 53 | 0.57 | 0.75 | 0.05 | -0.18 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 88.00 | 4.05 | 4.35 | 4.20 | 3.20 | -2.67 | -45.49% | 0.05 | 42 | 4 | 0.56 | 0.68 | 0.06 | -0.21 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 89.00 | 3.35 | 3.65 | 3.50 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.55 | 0.61 | 0.07 | -0.23 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 90.00 | 2.86 | 2.97 | 2.92 | 2.90 | -1.15 | -28.40% | 0.03 | 6,474 | 69 | 0.56 | 0.54 | 0.07 | -0.24 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 91.00 | 2.29 | 2.40 | 2.35 | 2.35 | -1.00 | -29.86% | 0.03 | 1,775 | 7 | 0.55 | 0.46 | 0.07 | -0.25 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 92.00 | 1.82 | 1.92 | 1.87 | 1.84 | -1.06 | -36.56% | 0.02 | 574 | 146 | 0.56 | 0.39 | 0.07 | -0.25 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 93.00 | 1.42 | 1.52 | 1.47 | 1.48 | -0.85 | -36.49% | 0.02 | 1,104 | 177 | 0.56 | 0.32 | 0.07 | -0.24 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 94.00 | 1.10 | 1.17 | 1.14 | 1.13 | -0.72 | -38.92% | 0.01 | 2,631 | 428 | 0.56 | 0.26 | 0.06 | -0.22 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 95.00 | 0.81 | 0.92 | 0.87 | 0.86 | -0.57 | -39.86% | 0.01 | 1,557 | 1,219 | 0.57 | 0.21 | 0.06 | -0.20 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 96.00 | 0.60 | 0.72 | 0.66 | 0.68 | -0.52 | -43.34% | 0.01 | 299 | 490 | 0.57 | 0.16 | 0.05 | -0.18 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 97.00 | 0.45 | 0.54 | 0.50 | 0.50 | -0.44 | -46.81% | 0.01 | 50 | 498 | 0.58 | 0.13 | 0.04 | -0.16 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 98.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.36 | -49.32% | 0.00 | 808 | 1,029 | 0.59 | 0.10 | 0.04 | -0.13 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 99.00 | 0.24 | 0.34 | 0.29 | 0.30 | -0.27 | -47.37% | 0.00 | 200 | 490 | 0.60 | 0.07 | 0.03 | -0.11 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 100.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.22 | -50.00% | 0.00 | 853 | 1,381 | 0.60 | 0.05 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 101.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 20 | 1,383 | 0.63 | 0.04 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 102.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.17 | -54.84% | 0.00 | 14 | 192 | 0.61 | 0.03 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 103.00 | 0.10 | 0.12 | 0.11 | 0.08 | -0.15 | -65.22% | 0.00 | 18 | 393 | 0.65 | 0.02 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 104.00 | 0.07 | 0.08 | 0.08 | 0.06 | -0.12 | -66.67% | 0.00 | 162 | 1,420 | 0.61 | 0.01 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 105.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 171 | 1,025 | 0.66 | 0.01 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 106.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 62 | 774 | 0.68 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 107.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 142 | 0.70 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 108.00 | 0.02 | 0.07 | 0.05 | 0.11 | +0.03 | +37.50% | 0.00 | 5 | 909 | 0.74 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 109.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 201 | 0.77 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 110.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 40 | 678 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 111.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 112.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 461 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 113.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 114.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 305 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 116.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 117.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 118.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 47 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 119.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 121.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 122.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 123.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 124.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 126.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 127.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 128.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:10 AM EST |
| 129.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 131.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 132.00 | 0.00 | 0.16 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:10 AM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 55.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:10 AM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST | |
| 74.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 76.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 77.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 78.00 | 0.00 | 0.12 | 0.06 | 0.04 | % | 0.00 | 1 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST | |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | -0.01 | 0.01 | -0.01 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 80.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.60 | -0.02 | 0.01 | -0.02 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 81.00 | 0.04 | 0.11 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 3 | 3 | 0.70 | -0.03 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 82.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 6 | 51 | 0.58 | -0.05 | 0.02 | -0.05 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 83.00 | 0.11 | 0.19 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 81 | 26 | 0.58 | -0.08 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 84.00 | 0.18 | 0.26 | 0.22 | 0.24 | +0.07 | +41.18% | 0.00 | 22 | 182 | 0.56 | -0.11 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 85.00 | 0.25 | 0.32 | 0.29 | 0.36 | +0.13 | +56.53% | 0.00 | 41 | 399 | 0.56 | -0.15 | 0.04 | -0.13 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 86.00 | 0.36 | 0.46 | 0.41 | 0.47 | +0.12 | +34.29% | 0.00 | 75 | 53 | 0.55 | -0.20 | 0.05 | -0.16 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 87.00 | 0.51 | 0.63 | 0.57 | 0.63 | +0.13 | +26.00% | 0.01 | 29 | 742 | 0.55 | -0.25 | 0.05 | -0.18 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 88.00 | 0.75 | 0.83 | 0.79 | 0.78 | +0.15 | +23.81% | 0.01 | 1,013 | 175 | 0.54 | -0.32 | 0.06 | -0.21 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 89.00 | 1.03 | 1.07 | 1.05 | 1.10 | +0.24 | +27.91% | 0.01 | 221 | 74 | 0.55 | -0.39 | 0.07 | -0.23 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 90.00 | 1.39 | 1.49 | 1.44 | 1.49 | +0.31 | +26.28% | 0.02 | 611 | 1,861 | 0.54 | -0.46 | 0.07 | -0.24 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 91.00 | 1.83 | 1.94 | 1.89 | 1.85 | +0.44 | +31.21% | 0.02 | 300 | 253 | 0.55 | -0.54 | 0.07 | -0.25 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 92.00 | 2.35 | 2.45 | 2.40 | 2.40 | +0.46 | +23.72% | 0.03 | 59 | 328 | 0.55 | -0.61 | 0.07 | -0.25 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 93.00 | 2.92 | 3.15 | 3.04 | 3.05 | +0.56 | +22.49% | 0.03 | 120 | 850 | 0.56 | -0.68 | 0.07 | -0.24 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 94.00 | 3.55 | 3.85 | 3.70 | 3.65 | +0.95 | +35.19% | 0.04 | 8 | 389 | 0.54 | -0.74 | 0.06 | -0.22 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 95.00 | 4.30 | 4.55 | 4.43 | 4.47 | +0.95 | +26.99% | 0.05 | 41 | 406 | 0.55 | -0.79 | 0.06 | -0.20 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 96.00 | 5.10 | 5.40 | 5.25 | 6.30 | +2.29 | +57.11% | 0.05 | 4 | 275 | 0.56 | -0.84 | 0.05 | -0.18 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 97.00 | 5.85 | 6.25 | 6.05 | 6.71 | +1.99 | +42.17% | 0.06 | 10 | 208 | 0.55 | -0.87 | 0.04 | -0.16 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 98.00 | 6.50 | 7.15 | 6.83 | 7.29 | +1.57 | +27.45% | 0.07 | 6 | 267 | 0.49 | -0.90 | 0.04 | -0.13 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 99.00 | 7.25 | 8.50 | 7.88 | 8.39 | +1.96 | +30.49% | 0.08 | 5 | 204 | 0.96 | -0.93 | 0.03 | -0.11 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 100.00 | 8.15 | 9.20 | 8.68 | 8.73 | +1.23 | +16.40% | 0.09 | 110 | 529 | 0.77 | -0.95 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 101.00 | 9.30 | 10.30 | 9.80 | 9.75 | +1.75 | +21.88% | 0.10 | 51 | 42 | 1.05 | -0.96 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 102.00 | 10.10 | 11.00 | 10.55 | 11.07 | +1.78 | +19.16% | 0.10 | 7 | 50 | 1.05 | -0.97 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 103.00 | 11.10 | 12.30 | 11.70 | 12.60 | +2.63 | +26.38% | 0.11 | 2 | 73 | 1.17 | -0.98 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 104.00 | 11.95 | 13.35 | 12.65 | 12.80 | +1.89 | +17.33% | 0.12 | 30 | 194 | 1.21 | -0.99 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 105.00 | 13.00 | 14.35 | 13.68 | 13.78 | +1.88 | +15.80% | 0.13 | 31 | 571 | 1.22 | -0.99 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 106.00 | 13.90 | 15.35 | 14.63 | 12.73 | 0.00 | 0.00% | 0.14 | 0 | 103 | 1.32 | -0.99 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 107.00 | 14.90 | 16.35 | 15.63 | 15.93 | +4.51 | +39.50% | 0.15 | 1 | 51 | 1.62 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 108.00 | 15.85 | 18.30 | 17.08 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 44 | 1.75 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 109.00 | 16.85 | 18.70 | 17.78 | 18.01 | +5.11 | +39.62% | 0.16 | 10 | 54 | 1.68 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 110.00 | 18.10 | 20.30 | 19.20 | 13.85 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 111.00 | 19.20 | 20.35 | 19.78 | 7.68 | 0.00 | 0.00% | 0.18 | 0 | 72 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:10 AM EST |
| 112.00 | 20.00 | 22.30 | 21.15 | 19.17 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.95 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 113.00 | 20.95 | 23.30 | 22.13 | 11.12 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:10 AM EST |
| 114.00 | 21.85 | 24.30 | 23.08 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 115.00 | 23.05 | 25.30 | 24.18 | 11.67 | 0.00 | 0.00% | 0.21 | 0 | 21 | 2.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 116.00 | 24.05 | 26.30 | 25.18 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 117.00 | 25.10 | 27.30 | 26.20 | % | 0.22 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 118.00 | 26.10 | 28.30 | 27.20 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 119.00 | 27.05 | 29.30 | 28.18 | 14.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 120.00 | 28.10 | 30.30 | 29.20 | 22.23 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.25 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 121.00 | 29.15 | 31.30 | 30.23 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 122.00 | 30.10 | 32.30 | 31.20 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 123.00 | 31.05 | 33.30 | 32.18 | % | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 124.00 | 32.15 | 34.30 | 33.23 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 125.00 | 33.10 | 35.30 | 34.20 | 27.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:59:10 AM EST |
| 126.00 | 34.10 | 36.30 | 35.20 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 127.00 | 35.10 | 37.30 | 36.20 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 128.00 | 36.10 | 38.30 | 37.20 | % | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 129.00 | 37.05 | 39.30 | 38.18 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 130.00 | 38.05 | 40.30 | 39.18 | 27.83 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:59:10 AM EST |
| 131.00 | 39.15 | 41.30 | 40.23 | % | 0.31 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 132.00 | 40.05 | 42.30 | 41.18 | % | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 135.00 | 43.10 | 45.30 | 44.20 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 140.00 | 47.90 | 50.30 | 49.10 | % | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 145.00 | 52.95 | 55.30 | 54.13 | % | 0.37 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST |