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 | 43.05 | 41.58 | % | 0.83 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 55.00 | 35.10 | 38.00 | 36.55 | % | 0.66 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 60.00 | 30.10 | 33.05 | 31.58 | % | 0.53 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 65.00 | 25.10 | 27.55 | 26.33 | 28.31 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 70.00 | 20.10 | 22.95 | 21.53 | 22.82 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.69 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 71.00 | 19.15 | 21.15 | 20.15 | % | 0.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 72.00 | 18.15 | 20.65 | 19.40 | % | 0.27 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 73.00 | 17.15 | 20.00 | 18.58 | % | 0.25 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 74.00 | 16.15 | 18.80 | 17.48 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 75.00 | 15.20 | 18.05 | 16.63 | 22.27 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.37 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 76.00 | 14.20 | 17.00 | 15.60 | 20.35 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.32 | 0.99 | 0.01 | -0.01 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 77.00 | 13.20 | 15.70 | 14.45 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.26 | 0.98 | 0.01 | -0.03 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 78.00 | 12.25 | 15.15 | 13.70 | % | 0.18 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.03 | 8/20/2026 9:59:10 AM EST | |||
| 79.00 | 11.35 | 13.85 | 12.60 | 12.24 | -2.19 | -15.18% | 0.16 | 1 | 16 | 1.07 | 0.95 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 80.00 | 10.40 | 12.85 | 11.63 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.11 | 0.93 | 0.02 | -0.07 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 81.00 | 9.40 | 11.95 | 10.68 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.02 | 0.91 | 0.02 | -0.08 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 82.00 | 8.45 | 11.05 | 9.75 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.03 | 0.89 | 0.02 | -0.10 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 83.00 | 7.60 | 10.15 | 8.88 | 10.82 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.83 | 0.86 | 0.03 | -0.12 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 84.00 | 6.30 | 9.30 | 7.80 | 9.72 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.83 | 0.83 | 0.03 | -0.13 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 85.00 | 5.55 | 7.95 | 6.75 | 8.88 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | 0.79 | 0.04 | -0.15 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 86.00 | 5.25 | 7.10 | 6.18 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.60 | 0.75 | 0.04 | -0.17 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 87.00 | 4.65 | 6.20 | 5.43 | 4.74 | -2.25 | -32.19% | 0.06 | 1 | 20 | 0.61 | 0.70 | 0.05 | -0.19 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 88.00 | 4.65 | 5.15 | 4.90 | 4.75 | -1.25 | -20.84% | 0.06 | 33 | 20 | 0.61 | 0.65 | 0.05 | -0.20 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 89.00 | 4.05 | 4.40 | 4.23 | 4.20 | -1.71 | -28.94% | 0.05 | 39 | 23 | 0.60 | 0.59 | 0.05 | -0.21 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 90.00 | 3.45 | 3.85 | 3.65 | 3.62 | -0.83 | -18.66% | 0.04 | 24 | 41 | 0.61 | 0.53 | 0.06 | -0.22 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 91.00 | 3.00 | 3.25 | 3.13 | 3.09 | -1.14 | -26.95% | 0.03 | 141 | 51 | 0.61 | 0.48 | 0.06 | -0.23 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 92.00 | 2.60 | 2.75 | 2.68 | 2.64 | -1.04 | -28.27% | 0.03 | 125 | 134 | 0.61 | 0.42 | 0.06 | -0.23 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 93.00 | 2.18 | 2.34 | 2.26 | 2.32 | -0.88 | -27.50% | 0.02 | 1,263 | 721 | 0.61 | 0.37 | 0.05 | -0.22 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 94.00 | 1.82 | 1.97 | 1.90 | 1.90 | -0.74 | -28.03% | 0.02 | 85 | 136 | 0.62 | 0.33 | 0.05 | -0.22 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 95.00 | 1.52 | 1.66 | 1.59 | 1.57 | -0.78 | -33.20% | 0.02 | 341 | 141 | 0.63 | 0.28 | 0.05 | -0.21 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 96.00 | 1.27 | 1.38 | 1.33 | 1.27 | -0.56 | -30.61% | 0.01 | 95 | 483 | 0.63 | 0.24 | 0.04 | -0.20 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 97.00 | 1.03 | 1.17 | 1.10 | 1.08 | -0.62 | -36.48% | 0.01 | 180 | 301 | 0.63 | 0.21 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 98.00 | 0.87 | 0.95 | 0.91 | 0.90 | -0.36 | -28.58% | 0.01 | 89 | 265 | 0.64 | 0.18 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 99.00 | 0.69 | 0.83 | 0.76 | 0.77 | -0.32 | -29.36% | 0.01 | 15 | 145 | 0.64 | 0.15 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 100.00 | 0.57 | 0.69 | 0.63 | 0.64 | -0.26 | -28.89% | 0.01 | 291 | 698 | 0.65 | 0.12 | 0.03 | -0.14 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 101.00 | 0.46 | 0.53 | 0.50 | 0.52 | -0.22 | -29.73% | 0.00 | 30 | 292 | 0.66 | 0.10 | 0.03 | -0.13 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 102.00 | 0.30 | 0.48 | 0.39 | 0.42 | -0.19 | -31.15% | 0.00 | 23 | 147 | 0.67 | 0.09 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 103.00 | 0.30 | 0.40 | 0.35 | 0.25 | -0.25 | -50.00% | 0.00 | 8 | 213 | 0.69 | 0.07 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 104.00 | 0.24 | 0.34 | 0.29 | 0.25 | -0.21 | -45.66% | 0.00 | 6 | 262 | 0.69 | 0.06 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 105.00 | 0.19 | 0.29 | 0.24 | 0.22 | -0.13 | -37.15% | 0.00 | 208 | 467 | 0.70 | 0.05 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 106.00 | 0.08 | 0.25 | 0.17 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 521 | 0.70 | 0.04 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 107.00 | 0.12 | 0.19 | 0.16 | 0.17 | -0.08 | -32.00% | 0.00 | 15 | 151 | 0.72 | 0.03 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 108.00 | 0.03 | 0.24 | 0.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.68 | 0.03 | 0.01 | -0.05 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 109.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.02 | 0.01 | -0.03 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 110.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 14 | 686 | 0.78 | 0.02 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 111.00 | 0.00 | 0.16 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.86 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 112.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.96 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 113.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 114.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 115.00 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.85 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 116.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.95 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 117.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 118.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 119.00 | 0.00 | 0.17 | 0.09 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:10 AM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 513 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 121.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 122.00 | 0.00 | 0.13 | 0.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 123.00 | 0.00 | 0.14 | 0.07 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:10 AM EST |
| 124.00 | 0.00 | 0.06 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 125.00 | 0.01 | 0.06 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 785 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 140.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:10 AM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 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 | 0.10 | 0.05 | 0.04 | % | 0.00 | 10 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:10 AM EST | |
| 55.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 60.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 71.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 74.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 75.00 | 0.00 | 0.22 | 0.11 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 3 | 0.95 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.01 | -0.01 | 8/20/2026 9:59:10 AM EST | |||
| 77.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | -0.02 | 0.01 | -0.03 | 8/12/2026 | 8/20/2026 9:59:10 AM EST |
| 78.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | -0.03 | 0.01 | -0.03 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 79.00 | 0.02 | 0.37 | 0.20 | 0.13 | +0.02 | +18.19% | 0.00 | 10 | 0 | 0.62 | -0.05 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.23 | +0.05 | +27.78% | 0.00 | 4 | 400 | 0.64 | -0.07 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 81.00 | 0.21 | 0.30 | 0.26 | 0.29 | +0.01 | +3.58% | 0.00 | 19 | 6 | 0.62 | -0.09 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 82.00 | 0.27 | 0.38 | 0.33 | 0.38 | +0.09 | +31.04% | 0.00 | 5 | 123 | 0.62 | -0.11 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 83.00 | 0.38 | 0.48 | 0.43 | 0.48 | +0.17 | +54.84% | 0.01 | 8 | 50 | 0.61 | -0.14 | 0.03 | -0.12 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 84.00 | 0.50 | 0.61 | 0.56 | 0.63 | +0.17 | +36.96% | 0.01 | 8 | 21 | 0.61 | -0.17 | 0.03 | -0.13 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 85.00 | 0.65 | 0.77 | 0.71 | 0.70 | +0.13 | +22.81% | 0.01 | 95 | 180 | 0.60 | -0.21 | 0.04 | -0.15 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 86.00 | 0.84 | 0.97 | 0.91 | 1.09 | +0.39 | +55.72% | 0.01 | 30 | 152 | 0.60 | -0.25 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 87.00 | 1.08 | 1.22 | 1.15 | 1.18 | +0.29 | +32.59% | 0.01 | 17 | 209 | 0.60 | -0.30 | 0.05 | -0.19 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 88.00 | 1.37 | 1.52 | 1.45 | 1.44 | +0.29 | +25.22% | 0.02 | 66 | 201 | 0.59 | -0.35 | 0.05 | -0.20 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 89.00 | 1.73 | 1.87 | 1.80 | 1.95 | +0.61 | +45.53% | 0.02 | 31 | 569 | 0.59 | -0.41 | 0.05 | -0.21 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 90.00 | 2.13 | 2.27 | 2.20 | 2.41 | +0.75 | +45.19% | 0.02 | 155 | 805 | 0.59 | -0.47 | 0.06 | -0.22 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 91.00 | 2.60 | 2.75 | 2.68 | 2.86 | +0.91 | +46.67% | 0.03 | 23 | 197 | 0.60 | -0.52 | 0.06 | -0.23 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 92.00 | 3.10 | 3.40 | 3.25 | 3.29 | +0.69 | +26.54% | 0.04 | 56 | 132 | 0.60 | -0.58 | 0.06 | -0.23 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 93.00 | 3.65 | 4.00 | 3.83 | 3.80 | +0.65 | +20.64% | 0.04 | 16 | 226 | 0.61 | -0.63 | 0.05 | -0.22 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 94.00 | 4.30 | 4.65 | 4.48 | 5.10 | +1.56 | +44.07% | 0.05 | 60 | 761 | 0.61 | -0.67 | 0.05 | -0.22 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 95.00 | 4.95 | 5.35 | 5.15 | 5.15 | +1.03 | +25.00% | 0.05 | 45 | 428 | 0.59 | -0.72 | 0.05 | -0.21 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 96.00 | 5.50 | 6.15 | 5.83 | 5.83 | +1.13 | +24.05% | 0.06 | 8 | 109 | 0.60 | -0.76 | 0.04 | -0.20 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 97.00 | 6.00 | 7.40 | 6.70 | 6.88 | +1.31 | +23.52% | 0.07 | 2 | 351 | 0.57 | -0.79 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 98.00 | 6.80 | 7.85 | 7.33 | 7.99 | +1.93 | +31.85% | 0.07 | 12 | 119 | 0.60 | -0.82 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 99.00 | 7.45 | 9.10 | 8.28 | 8.49 | +1.60 | +23.23% | 0.08 | 2 | 63 | 0.55 | -0.85 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 100.00 | 8.45 | 9.70 | 9.08 | 7.66 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.61 | -0.88 | 0.03 | -0.14 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 101.00 | 9.30 | 10.85 | 10.08 | 10.27 | +1.62 | +18.73% | 0.10 | 1 | 66 | 0.45 | -0.90 | 0.03 | -0.13 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 102.00 | 10.05 | 11.45 | 10.75 | 9.18 | 0.00 | 0.00% | 0.11 | 0 | 57 | 1.14 | -0.91 | 0.02 | -0.11 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 103.00 | 11.45 | 12.85 | 12.15 | 10.52 | 0.00 | 0.00% | 0.12 | 0 | 129 | 1.14 | -0.93 | 0.02 | -0.10 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 104.00 | 12.35 | 13.80 | 13.08 | 11.16 | 0.00 | 0.00% | 0.13 | 0 | 190 | 1.21 | -0.94 | 0.02 | -0.08 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 105.00 | 13.35 | 14.75 | 14.05 | 12.11 | 0.00 | 0.00% | 0.13 | 0 | 135 | 1.23 | -0.95 | 0.01 | -0.07 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 106.00 | 14.25 | 15.70 | 14.98 | 14.45 | +1.15 | +8.65% | 0.14 | 2 | 8 | 1.27 | -0.96 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 107.00 | 15.25 | 17.70 | 16.48 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.40 | -0.97 | 0.01 | -0.05 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 108.00 | 16.15 | 17.65 | 16.90 | 15.07 | 0.00 | 0.00% | 0.16 | 0 | 76 | 1.32 | -0.97 | 0.01 | -0.05 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 109.00 | 17.10 | 18.65 | 17.88 | 16.25 | 0.00 | 0.00% | 0.16 | 0 | 73 | 1.37 | -0.98 | 0.01 | -0.03 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 110.00 | 18.10 | 20.65 | 19.38 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.52 | -0.98 | 0.01 | -0.03 | 8/18/2026 | 8/20/2026 9:59:10 AM EST |
| 111.00 | 19.10 | 20.60 | 19.85 | 9.55 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.50 | -0.99 | 0.00 | -0.02 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 112.00 | 20.15 | 21.65 | 20.90 | 18.95 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.73 | -0.99 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 113.00 | 21.10 | 22.75 | 21.93 | 22.20 | +2.05 | +10.18% | 0.19 | 2 | 5 | 1.60 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 114.00 | 22.00 | 24.65 | 23.33 | 23.15 | +12.24 | +112.20% | 0.20 | 1 | 1 | 1.69 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:10 AM EST |
| 115.00 | 23.05 | 25.65 | 24.35 | 11.04 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.73 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 116.00 | 24.00 | 26.60 | 25.30 | 22.42 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.69 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 9:59:10 AM EST |
| 117.00 | 24.80 | 27.60 | 26.20 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 118.00 | 26.00 | 28.65 | 27.33 | 13.63 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:10 AM EST |
| 119.00 | 27.00 | 29.60 | 28.30 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 120.00 | 27.95 | 30.60 | 29.28 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 121.00 | 29.05 | 31.60 | 30.33 | % | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 122.00 | 30.05 | 32.60 | 31.33 | 21.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:59:10 AM EST |
| 123.00 | 30.85 | 33.60 | 32.23 | % | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 124.00 | 31.90 | 34.60 | 33.25 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 125.00 | 32.85 | 35.60 | 34.23 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 130.00 | 37.95 | 40.60 | 39.28 | 33.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:10 AM EST |
| 135.00 | 42.85 | 45.60 | 44.23 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST | |||
| 140.00 | 47.90 | 50.60 | 49.25 | 33.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:10 AM EST |
| 145.00 | 52.90 | 55.60 | 54.25 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:10 AM EST |