Options Chain for INTEL CORP COM (INTC) - $92.80 as of 8/20/2026 2:41:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.55 | 39.10 | 37.33 | 38.07 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 60.00 | 30.75 | 34.10 | 32.43 | 32.15 | % | 0.54 | 1 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 65.00 | 25.80 | 28.40 | 27.10 | % | 0.42 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 70.00 | 20.65 | 24.20 | 22.43 | % | 0.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 74.00 | 16.70 | 20.30 | 18.50 | 18.68 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.43 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 75.00 | 15.75 | 19.30 | 17.53 | % | 0.23 | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.04 | 8/20/2026 3:59:57 PM EST | |||
| 76.00 | 14.95 | 18.35 | 16.65 | % | 0.22 | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.04 | 8/20/2026 3:59:57 PM EST | |||
| 77.00 | 13.85 | 17.40 | 15.63 | 16.56 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.28 | 0.96 | 0.01 | -0.05 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 78.00 | 13.20 | 15.95 | 14.58 | % | 0.19 | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.06 | 8/20/2026 3:59:57 PM EST | |||
| 79.00 | 11.85 | 15.45 | 13.65 | 13.75 | % | 0.17 | 16 | 0 | 1.18 | 0.93 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 80.00 | 10.90 | 14.55 | 12.73 | 12.78 | -0.72 | -5.34% | 0.16 | 29 | 1 | 1.14 | 0.92 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 81.00 | 10.45 | 13.10 | 11.78 | 11.88 | % | 0.15 | 36 | 0 | 0.98 | 0.90 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 82.00 | 10.10 | 11.60 | 10.85 | 11.08 | % | 0.13 | 40 | 0 | 0.81 | 0.88 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 83.00 | 9.20 | 10.75 | 9.98 | 10.22 | -4.78 | -31.87% | 0.12 | 40 | 1 | 0.79 | 0.86 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 84.00 | 8.40 | 9.90 | 9.15 | 9.16 | % | 0.11 | 48 | 0 | 0.56 | 0.83 | 0.03 | -0.12 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 85.00 | 7.60 | 9.10 | 8.35 | 8.39 | -1.03 | -10.94% | 0.10 | 51 | 3 | 0.57 | 0.80 | 0.03 | -0.14 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 86.00 | 7.15 | 8.05 | 7.60 | 7.86 | % | 0.09 | 49 | 0 | 0.59 | 0.77 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 87.00 | 6.45 | 7.30 | 6.88 | 7.03 | % | 0.08 | 50 | 0 | 0.59 | 0.73 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 88.00 | 5.80 | 6.60 | 6.20 | 6.32 | -0.78 | -10.99% | 0.07 | 25 | 21 | 0.59 | 0.70 | 0.04 | -0.16 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 89.00 | 5.20 | 5.95 | 5.58 | 6.44 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | 0.66 | 0.04 | -0.17 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 90.00 | 4.85 | 5.30 | 5.08 | 5.10 | -0.76 | -12.97% | 0.06 | 257 | 19 | 0.61 | 0.62 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 91.00 | 4.10 | 4.75 | 4.43 | 4.60 | % | 0.05 | 62 | 0 | 0.59 | 0.57 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 92.00 | 3.65 | 4.20 | 3.93 | 3.82 | -0.83 | -17.85% | 0.04 | 88 | 35 | 0.59 | 0.53 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 93.00 | 3.30 | 3.70 | 3.50 | 3.55 | -0.50 | -12.35% | 0.04 | 217 | 255 | 0.59 | 0.49 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 94.00 | 2.80 | 3.30 | 3.05 | 3.05 | -0.52 | -14.57% | 0.03 | 47 | 35 | 0.60 | 0.45 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 95.00 | 2.43 | 2.95 | 2.69 | 2.70 | -0.55 | -16.93% | 0.03 | 491 | 374 | 0.59 | 0.41 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 96.00 | 2.11 | 2.58 | 2.35 | 2.43 | -0.57 | -19.00% | 0.02 | 88 | 138 | 0.60 | 0.37 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 97.00 | 1.93 | 2.12 | 2.03 | 2.07 | -0.53 | -20.39% | 0.02 | 270 | 196 | 0.60 | 0.34 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 98.00 | 1.59 | 2.02 | 1.81 | 1.92 | -0.26 | -11.93% | 0.02 | 63 | 102 | 0.61 | 0.30 | 0.04 | -0.16 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 99.00 | 1.45 | 1.78 | 1.62 | 1.67 | -0.33 | -16.50% | 0.02 | 93 | 25 | 0.63 | 0.27 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 100.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.32 | -19.17% | 0.01 | 5,472 | 657 | 0.62 | 0.25 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 101.00 | 1.01 | 1.37 | 1.19 | 1.23 | -0.26 | -17.45% | 0.01 | 570 | 31 | 0.63 | 0.22 | 0.03 | -0.14 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 102.00 | 0.88 | 1.17 | 1.03 | 1.07 | -0.33 | -23.58% | 0.01 | 62 | 12 | 0.63 | 0.20 | 0.03 | -0.13 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 103.00 | 0.75 | 1.00 | 0.88 | 0.86 | -0.26 | -23.22% | 0.01 | 35 | 17 | 0.63 | 0.17 | 0.03 | -0.12 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 104.00 | 0.55 | 0.98 | 0.77 | 0.78 | -0.25 | -24.28% | 0.01 | 65 | 25 | 0.63 | 0.15 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 105.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.20 | -22.23% | 0.01 | 158 | 390 | 0.63 | 0.14 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 106.00 | 0.45 | 0.75 | 0.60 | 0.61 | -0.15 | -19.74% | 0.01 | 14 | 9 | 0.65 | 0.12 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 107.00 | 0.40 | 0.64 | 0.52 | 0.48 | -0.25 | -34.25% | 0.00 | 12 | 20 | 0.66 | 0.11 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 108.00 | 0.34 | 0.57 | 0.46 | 0.45 | -0.11 | -19.65% | 0.00 | 27 | 31 | 0.66 | 0.09 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 109.00 | 0.27 | 0.56 | 0.42 | 0.39 | -0.12 | -23.53% | 0.00 | 2 | 19 | 0.67 | 0.08 | 0.01 | -0.08 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 110.00 | 0.32 | 0.46 | 0.39 | 0.33 | -0.10 | -23.26% | 0.00 | 35 | 1,521 | 0.69 | 0.07 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 111.00 | 0.13 | 0.39 | 0.26 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.07 | 0.01 | -0.06 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 112.00 | 0.19 | 0.45 | 0.32 | 0.30 | -0.84 | -73.69% | 0.00 | 2 | 1 | 0.71 | 0.06 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 113.00 | 0.07 | 0.40 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.05 | 0.01 | -0.05 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 114.00 | 0.03 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.80 | 0.04 | 0.01 | -0.04 | 8/20/2026 3:59:57 PM EST | |||
| 115.00 | 0.11 | 0.29 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 26 | 148 | 0.71 | 0.03 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.03 | 0.01 | -0.03 | 8/20/2026 3:59:57 PM EST | |||
| 117.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.02 | 0.01 | -0.03 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 118.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.02 | 8/20/2026 3:59:57 PM EST | |||
| 119.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 8/20/2026 3:59:57 PM EST | |||
| 120.00 | 0.03 | 0.19 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.73 | 0.02 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 121.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/20/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 0.24 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 3:59:57 PM EST |
| 123.00 | 0.00 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 3:59:57 PM EST |
| 124.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 125.00 | 0.05 | 0.21 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 24 | 0.85 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 126.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 127.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 128.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 129.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.17 | 0.09 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 132.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 8/20/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.24 | % | 0.00 | 1 | 0 | 0.71 | -0.02 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 76.00 | 0.00 | 0.40 | 0.20 | 0.24 | -0.07 | -22.59% | 0.00 | 40 | 2 | 0.79 | -0.03 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 77.00 | 0.03 | 0.44 | 0.24 | 0.37 | +0.11 | +42.31% | 0.00 | 4 | 2 | 0.76 | -0.04 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 78.00 | 0.17 | 0.40 | 0.29 | 0.28 | +0.04 | +16.67% | 0.00 | 15 | 12 | 0.64 | -0.05 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 79.00 | 0.13 | 0.51 | 0.32 | 0.33 | % | 0.00 | 26 | 0 | 0.61 | -0.07 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 80.00 | 0.30 | 0.41 | 0.36 | 0.40 | -0.01 | -2.44% | 0.00 | 640 | 128 | 0.60 | -0.08 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 81.00 | 0.31 | 0.52 | 0.42 | 0.47 | -0.02 | -4.09% | 0.01 | 11 | 8 | 0.58 | -0.10 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 82.00 | 0.49 | 0.77 | 0.63 | 0.63 | +0.23 | +57.50% | 0.01 | 14 | 3 | 0.61 | -0.12 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 83.00 | 0.51 | 0.97 | 0.74 | 0.87 | +0.12 | +16.00% | 0.01 | 1,037 | 9 | 0.60 | -0.14 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 84.00 | 0.78 | 1.10 | 0.94 | 0.93 | +0.02 | +2.20% | 0.01 | 7 | 24 | 0.60 | -0.17 | 0.03 | -0.12 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 85.00 | 1.00 | 1.31 | 1.16 | 1.10 | +0.01 | +0.92% | 0.01 | 198 | 129 | 0.61 | -0.20 | 0.03 | -0.14 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 86.00 | 1.09 | 1.60 | 1.35 | 1.26 | -0.09 | -6.67% | 0.02 | 12 | 33 | 0.59 | -0.23 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 87.00 | 1.46 | 1.86 | 1.66 | 1.57 | -0.03 | -1.88% | 0.02 | 67 | 20 | 0.60 | -0.27 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 88.00 | 1.78 | 2.20 | 1.99 | 1.98 | +0.12 | +6.46% | 0.02 | 126 | 22 | 0.60 | -0.30 | 0.04 | -0.16 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 89.00 | 2.03 | 2.55 | 2.29 | 2.51 | +0.43 | +20.68% | 0.03 | 3 | 17 | 0.59 | -0.34 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 90.00 | 2.50 | 3.00 | 2.75 | 2.60 | +0.08 | +3.18% | 0.03 | 59 | 156 | 0.60 | -0.38 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 91.00 | 2.98 | 3.50 | 3.24 | 3.10 | +0.16 | +5.45% | 0.04 | 36 | 3 | 0.61 | -0.43 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 92.00 | 3.45 | 4.00 | 3.73 | 3.55 | -0.05 | -1.39% | 0.04 | 19 | 341 | 0.60 | -0.47 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 93.00 | 3.95 | 4.55 | 4.25 | 4.00 | +0.03 | +0.76% | 0.05 | 209 | 96 | 0.60 | -0.51 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 94.00 | 4.45 | 5.15 | 4.80 | 4.71 | +0.38 | +8.78% | 0.05 | 6 | 16 | 0.60 | -0.55 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 95.00 | 5.15 | 5.70 | 5.43 | 5.70 | +0.73 | +14.69% | 0.06 | 13 | 124 | 0.60 | -0.59 | 0.04 | -0.18 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 96.00 | 5.70 | 6.50 | 6.10 | 5.90 | +0.30 | +5.36% | 0.06 | 23 | 33 | 0.61 | -0.63 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 97.00 | 6.45 | 7.20 | 6.83 | 6.52 | +0.32 | +5.17% | 0.07 | 15 | 32 | 0.61 | -0.66 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 98.00 | 7.05 | 8.00 | 7.53 | 7.83 | -0.07 | -0.89% | 0.08 | 1 | 5 | 0.61 | -0.70 | 0.04 | -0.16 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 99.00 | 7.80 | 8.80 | 8.30 | 8.10 | -0.54 | -6.25% | 0.08 | 506 | 3 | 0.61 | -0.73 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 100.00 | 8.60 | 9.60 | 9.10 | 9.18 | +0.46 | +5.28% | 0.09 | 6 | 85 | 0.61 | -0.75 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 101.00 | 9.40 | 10.45 | 9.93 | 10.80 | +1.25 | +13.09% | 0.10 | 4 | 22 | 0.61 | -0.78 | 0.03 | -0.14 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 102.00 | 8.90 | 12.45 | 10.68 | 10.22 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.96 | -0.80 | 0.03 | -0.13 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 103.00 | 10.30 | 12.85 | 11.58 | 10.77 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.89 | -0.83 | 0.03 | -0.12 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 104.00 | 10.65 | 14.25 | 12.45 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.01 | -0.84 | 0.02 | -0.11 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 105.00 | 12.05 | 14.60 | 13.33 | 15.25 | +1.65 | +12.14% | 0.13 | 5 | 33 | 0.92 | -0.86 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 3:59:57 PM EST |
| 106.00 | 13.00 | 15.55 | 14.28 | 13.59 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.95 | -0.88 | 0.02 | -0.10 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 107.00 | 13.40 | 16.95 | 15.18 | 16.32 | % | 0.14 | 1 | 0 | 1.07 | -0.89 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 3:59:57 PM EST | |
| 108.00 | 14.35 | 17.85 | 16.10 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | -0.91 | 0.02 | -0.08 | 8/18/2026 | 8/20/2026 3:59:57 PM EST |
| 109.00 | 15.30 | 18.85 | 17.08 | % | 0.16 | 0 | 0 | 1.12 | -0.92 | 0.01 | -0.08 | 8/20/2026 3:59:57 PM EST | |||
| 110.00 | 16.25 | 19.75 | 18.00 | 18.11 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | -0.93 | 0.01 | -0.07 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 111.00 | 17.15 | 20.80 | 18.98 | % | 0.17 | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.06 | 8/20/2026 3:59:57 PM EST | |||
| 112.00 | 18.15 | 21.90 | 20.03 | % | 0.18 | 0 | 0 | 1.19 | -0.94 | 0.01 | -0.06 | 8/20/2026 3:59:57 PM EST | |||
| 113.00 | 19.10 | 22.80 | 20.95 | % | 0.19 | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.05 | 8/20/2026 3:59:57 PM EST | |||
| 114.00 | 20.10 | 23.80 | 21.95 | % | 0.19 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.04 | 8/20/2026 3:59:57 PM EST | |||
| 115.00 | 21.10 | 24.50 | 22.80 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.23 | -0.97 | 0.01 | -0.04 | 8/18/2026 | 8/20/2026 3:59:57 PM EST |
| 116.00 | 22.05 | 25.80 | 23.93 | % | 0.21 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.03 | 8/20/2026 3:59:57 PM EST | |||
| 117.00 | 23.05 | 26.80 | 24.93 | % | 0.21 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.03 | 8/20/2026 3:59:57 PM EST | |||
| 118.00 | 24.00 | 27.75 | 25.88 | 24.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | -0.98 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 119.00 | 24.95 | 28.80 | 26.88 | % | 0.23 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.02 | 8/20/2026 3:59:57 PM EST | |||
| 120.00 | 25.95 | 29.85 | 27.90 | % | 0.23 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.02 | 8/20/2026 3:59:57 PM EST | |||
| 121.00 | 27.00 | 30.75 | 28.88 | % | 0.24 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.02 | 8/20/2026 3:59:57 PM EST | |||
| 122.00 | 28.00 | 31.70 | 29.85 | 27.77 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.47 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 123.00 | 28.95 | 32.70 | 30.83 | % | 0.25 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 124.00 | 30.00 | 33.70 | 31.85 | % | 0.26 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 125.00 | 30.95 | 34.75 | 32.85 | 32.22 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.56 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 3:59:57 PM EST |
| 126.00 | 32.00 | 35.75 | 33.88 | % | 0.27 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 127.00 | 32.95 | 36.75 | 34.85 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 128.00 | 33.95 | 37.80 | 35.88 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:57 PM EST | |||
| 129.00 | 34.95 | 38.80 | 36.88 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 130.00 | 36.00 | 39.65 | 37.83 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 131.00 | 37.35 | 40.75 | 39.05 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 132.00 | 38.00 | 41.75 | 39.88 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 135.00 | 40.95 | 44.80 | 42.88 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 140.00 | 45.95 | 49.75 | 47.85 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 145.00 | 50.95 | 54.75 | 52.85 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 150.00 | 55.95 | 59.70 | 57.83 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST | |||
| 155.00 | 60.95 | 64.80 | 62.88 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:57 PM EST |