Options Chain for INTEL CORP COM (INTC) - $101.17 as of 8/13/2026 4:42:05 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 | 48.15 | 51.85 | 50.00 | 50.69 | +2.98 | +6.25% | 0.91 | 1 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 60.00 | 43.15 | 46.95 | 45.05 | 41.29 | 0.00 | 0.00% | 0.75 | 0 | 17 | 1.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 3:59:59 PM EST |
| 65.00 | 38.25 | 41.90 | 40.08 | 36.04 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.62 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 70.00 | 33.25 | 37.00 | 35.13 | 32.63 | 0.00 | 0.00% | 0.50 | 0 | 23 | 1.44 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 73.00 | 31.05 | 33.65 | 32.35 | 31.91 | +3.01 | +10.42% | 0.44 | 1 | 3 | 1.29 | 0.98 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 74.00 | 29.45 | 32.40 | 30.93 | 28.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.20 | 0.98 | 0.00 | -0.03 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 75.00 | 29.25 | 30.85 | 30.05 | 30.80 | +2.99 | +10.76% | 0.40 | 7 | 132 | 1.08 | 0.97 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 76.00 | 28.00 | 30.85 | 29.43 | 22.53 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.22 | 0.97 | 0.00 | -0.04 | 8/11/2026 | 8/13/2026 3:59:59 PM EST |
| 77.00 | 27.15 | 29.95 | 28.55 | 25.38 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.21 | 0.97 | 0.00 | -0.04 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 78.00 | 26.25 | 28.80 | 27.53 | 23.66 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.14 | 0.96 | 0.00 | -0.05 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 79.00 | 25.30 | 27.85 | 26.58 | 23.46 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.11 | 0.95 | 0.01 | -0.05 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 80.00 | 24.50 | 26.05 | 25.28 | 25.68 | +6.58 | +34.45% | 0.32 | 17 | 393 | 0.96 | 0.95 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 81.00 | 23.25 | 25.75 | 24.50 | 21.93 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.06 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 82.00 | 21.85 | 25.05 | 23.45 | 21.08 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.07 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 83.00 | 20.95 | 24.20 | 22.58 | 17.28 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.03 | 0.92 | 0.01 | -0.07 | 8/10/2026 | 8/13/2026 3:59:59 PM EST |
| 84.00 | 20.65 | 23.25 | 21.95 | 19.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | 0.91 | 0.01 | -0.08 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 85.00 | 20.00 | 21.45 | 20.73 | 23.14 | +4.97 | +27.36% | 0.24 | 3 | 307 | 0.63 | 0.90 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 86.00 | 18.85 | 20.60 | 19.73 | 17.57 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.82 | 0.89 | 0.01 | -0.09 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 87.00 | 18.00 | 20.50 | 19.25 | 14.55 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.65 | 0.88 | 0.01 | -0.09 | 8/10/2026 | 8/13/2026 3:59:59 PM EST |
| 88.00 | 17.35 | 18.70 | 18.03 | 16.12 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.65 | 0.87 | 0.01 | -0.10 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 89.00 | 16.45 | 18.10 | 17.28 | 18.21 | +2.92 | +19.10% | 0.19 | 1 | 71 | 0.68 | 0.85 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 90.00 | 15.95 | 17.10 | 16.53 | 16.20 | +1.71 | +11.81% | 0.18 | 39 | 399 | 0.69 | 0.84 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 91.00 | 15.00 | 16.40 | 15.70 | 16.80 | +3.84 | +29.63% | 0.17 | 3 | 92 | 0.69 | 0.82 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 92.00 | 14.10 | 15.80 | 14.95 | 15.17 | +2.35 | +18.34% | 0.16 | 2 | 86 | 0.69 | 0.81 | 0.02 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 93.00 | 13.70 | 14.60 | 14.15 | 14.15 | +1.95 | +15.99% | 0.15 | 3 | 95 | 0.68 | 0.79 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 94.00 | 13.15 | 13.85 | 13.50 | 13.85 | +2.80 | +25.34% | 0.14 | 3 | 45 | 0.69 | 0.77 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 95.00 | 12.45 | 13.00 | 12.73 | 12.69 | +2.19 | +20.86% | 0.13 | 173 | 1,315 | 0.68 | 0.75 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 96.00 | 11.75 | 12.45 | 12.10 | 14.05 | +3.22 | +29.74% | 0.13 | 9 | 183 | 0.69 | 0.73 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 97.00 | 11.10 | 11.80 | 11.45 | 13.65 | +3.68 | +36.92% | 0.12 | 48 | 112 | 0.69 | 0.71 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 98.00 | 10.50 | 11.15 | 10.83 | 10.89 | +2.92 | +36.64% | 0.11 | 27 | 112 | 0.69 | 0.69 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 99.00 | 9.90 | 10.50 | 10.20 | 9.90 | +2.00 | +25.32% | 0.10 | 30 | 148 | 0.69 | 0.67 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 100.00 | 9.25 | 9.90 | 9.58 | 9.74 | +2.37 | +32.16% | 0.10 | 690 | 1,893 | 0.70 | 0.64 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 101.00 | 8.80 | 9.35 | 9.08 | 9.70 | +2.65 | +37.59% | 0.09 | 57 | 238 | 0.69 | 0.62 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 102.00 | 8.25 | 8.80 | 8.53 | 8.25 | +1.65 | +25.00% | 0.08 | 412 | 913 | 0.69 | 0.60 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 103.00 | 7.75 | 8.30 | 8.03 | 8.10 | +1.95 | +31.71% | 0.08 | 526 | 803 | 0.69 | 0.58 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 104.00 | 7.30 | 7.80 | 7.55 | 7.50 | +1.78 | +31.12% | 0.07 | 451 | 71 | 0.69 | 0.55 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 105.00 | 6.85 | 7.30 | 7.08 | 6.90 | +1.58 | +29.70% | 0.07 | 344 | 1,485 | 0.70 | 0.53 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 106.00 | 6.40 | 6.85 | 6.63 | 6.42 | +1.53 | +31.29% | 0.06 | 182 | 106 | 0.70 | 0.51 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 107.00 | 6.00 | 6.35 | 6.18 | 6.25 | +1.64 | +35.58% | 0.06 | 157 | 2,130 | 0.70 | 0.49 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 108.00 | 5.60 | 6.05 | 5.83 | 5.90 | +1.60 | +37.21% | 0.05 | 226 | 237 | 0.70 | 0.47 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 109.00 | 5.25 | 5.70 | 5.48 | 5.84 | +1.86 | +46.74% | 0.05 | 33 | 133 | 0.70 | 0.45 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 110.00 | 4.90 | 5.25 | 5.08 | 5.10 | +1.24 | +32.13% | 0.05 | 584 | 1,259 | 0.71 | 0.43 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 111.00 | 4.55 | 5.00 | 4.78 | 5.20 | +1.54 | +42.08% | 0.04 | 35 | 259 | 0.70 | 0.41 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 112.00 | 4.25 | 4.65 | 4.45 | 4.65 | +1.22 | +35.57% | 0.04 | 83 | 324 | 0.71 | 0.39 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 113.00 | 3.95 | 4.35 | 4.15 | 4.34 | +1.13 | +35.21% | 0.04 | 22 | 118 | 0.71 | 0.37 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 114.00 | 3.70 | 4.10 | 3.90 | 4.20 | +1.18 | +39.08% | 0.03 | 23 | 151 | 0.71 | 0.35 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 115.00 | 3.45 | 3.85 | 3.65 | 3.60 | +1.03 | +40.08% | 0.03 | 1,220 | 4,174 | 0.71 | 0.33 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 116.00 | 3.20 | 3.60 | 3.40 | 3.63 | +0.90 | +32.97% | 0.03 | 21 | 117 | 0.71 | 0.31 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 117.00 | 2.98 | 3.35 | 3.17 | 3.21 | +1.04 | +47.93% | 0.03 | 21 | 102 | 0.72 | 0.30 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 118.00 | 2.77 | 3.15 | 2.96 | 3.25 | +1.19 | +57.77% | 0.03 | 101 | 145 | 0.72 | 0.28 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 119.00 | 2.57 | 2.90 | 2.74 | 2.66 | +0.75 | +39.27% | 0.02 | 31 | 56 | 0.72 | 0.27 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 120.00 | 2.46 | 2.71 | 2.59 | 2.56 | +0.75 | +41.44% | 0.02 | 1,880 | 2,517 | 0.72 | 0.25 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 121.00 | 2.22 | 2.54 | 2.38 | 2.32 | +0.72 | +45.00% | 0.02 | 160 | 153 | 0.72 | 0.24 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 122.00 | 2.08 | 2.38 | 2.23 | 2.20 | +0.66 | +42.86% | 0.02 | 196 | 338 | 0.73 | 0.23 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 123.00 | 1.92 | 2.23 | 2.08 | 2.12 | +0.42 | +24.71% | 0.02 | 71 | 121 | 0.73 | 0.21 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 124.00 | 1.78 | 2.05 | 1.92 | 2.13 | +0.73 | +52.15% | 0.02 | 113 | 142 | 0.73 | 0.20 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 125.00 | 1.66 | 1.95 | 1.81 | 1.87 | +0.58 | +44.97% | 0.01 | 268 | 1,426 | 0.73 | 0.19 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 126.00 | 1.54 | 1.82 | 1.68 | 1.80 | +0.57 | +46.35% | 0.01 | 25 | 92 | 0.74 | 0.18 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 127.00 | 1.43 | 1.70 | 1.57 | 1.75 | +0.68 | +63.56% | 0.01 | 14 | 144 | 0.74 | 0.17 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 128.00 | 1.33 | 1.59 | 1.46 | 1.45 | +0.33 | +29.47% | 0.01 | 7 | 189 | 0.74 | 0.16 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 129.00 | 1.23 | 1.50 | 1.37 | 1.88 | +0.93 | +97.90% | 0.01 | 66 | 62 | 0.74 | 0.15 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 130.00 | 1.14 | 1.40 | 1.27 | 1.20 | +0.21 | +21.22% | 0.01 | 263 | 2,290 | 0.75 | 0.14 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 131.00 | 1.00 | 1.37 | 1.19 | 1.46 | +0.55 | +60.44% | 0.01 | 228 | 87 | 0.75 | 0.13 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 132.00 | 0.99 | 1.30 | 1.15 | 1.01 | +0.17 | +20.24% | 0.01 | 1 | 30 | 0.76 | 0.12 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 133.00 | 0.89 | 1.16 | 1.03 | 1.15 | +0.39 | +51.32% | 0.01 | 24 | 7 | 0.75 | 0.12 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 134.00 | 0.85 | 1.16 | 1.01 | 1.19 | +0.54 | +83.08% | 0.01 | 2 | 45 | 0.76 | 0.11 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 135.00 | 0.78 | 1.01 | 0.90 | 0.99 | +0.31 | +45.59% | 0.01 | 98 | 223 | 0.76 | 0.10 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 136.00 | 0.70 | 1.03 | 0.87 | 0.90 | +0.32 | +55.18% | 0.01 | 22 | 24 | 0.77 | 0.10 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 137.00 | 0.66 | 0.88 | 0.77 | 0.80 | +0.15 | +23.08% | 0.01 | 207 | 88 | 0.76 | 0.09 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 138.00 | 0.56 | 0.87 | 0.72 | 0.82 | -0.57 | -41.01% | 0.01 | 2 | 23 | 0.76 | 0.08 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 139.00 | 0.50 | 0.87 | 0.69 | 0.67 | -0.64 | -48.86% | 0.00 | 50 | 21 | 0.77 | 0.08 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 140.00 | 0.52 | 0.73 | 0.63 | 0.62 | +0.20 | +47.62% | 0.00 | 38 | 545 | 0.77 | 0.07 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 141.00 | 0.39 | 0.79 | 0.59 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | 0.07 | 0.01 | -0.06 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 142.00 | 0.35 | 0.68 | 0.52 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.06 | 0.01 | -0.06 | 8/4/2026 | 8/13/2026 3:59:59 PM EST |
| 143.00 | 0.32 | 0.67 | 0.50 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.06 | 0.01 | -0.05 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 144.00 | 0.29 | 0.56 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.06 | 0.01 | -0.05 | 8/7/2026 | 8/13/2026 3:59:59 PM EST |
| 145.00 | 0.37 | 0.58 | 0.48 | 0.51 | +0.20 | +64.52% | 0.00 | 1 | 64 | 0.79 | 0.05 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 146.00 | 0.34 | 0.56 | 0.45 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.05 | 0.01 | -0.05 | 8/4/2026 | 8/13/2026 3:59:59 PM EST |
| 147.00 | 0.29 | 0.48 | 0.39 | 0.39 | +0.08 | +25.81% | 0.00 | 52 | 154 | 0.78 | 0.04 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 148.00 | 0.27 | 0.45 | 0.36 | 0.41 | +0.16 | +64.00% | 0.00 | 2 | 23 | 0.79 | 0.04 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 149.00 | 0.21 | 0.51 | 0.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.04 | 0.00 | -0.04 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 150.00 | 0.22 | 0.40 | 0.31 | 0.32 | +0.06 | +23.08% | 0.00 | 18 | 195 | 0.79 | 0.04 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 155.00 | 0.14 | 0.29 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.79 | 0.02 | 0.00 | -0.03 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 160.00 | 0.01 | 0.80 | 0.41 | 0.02 | -0.08 | -80.00% | 0.00 | 15 | 28 | 0.86 | 0.02 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 165.00 | 0.03 | 1.50 | 0.77 | 0.14 | +0.06 | +75.00% | 0.00 | 20 | 131 | 1.01 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:59 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 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 49 | 434 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 60.00 | 0.03 | 0.06 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 63 | 321 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 132 | 398 | 0.87 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 70.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 1,683 | 641 | 0.79 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 73.00 | 0.09 | 0.25 | 0.17 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 284 | 0.76 | -0.02 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 74.00 | 0.11 | 0.28 | 0.20 | 0.20 | -0.28 | -58.34% | 0.00 | 80 | 119 | 0.75 | -0.02 | 0.00 | -0.03 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.10 | -30.31% | 0.00 | 65 | 1,497 | 0.75 | -0.03 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 76.00 | 0.16 | 0.34 | 0.25 | 0.25 | -0.14 | -35.90% | 0.00 | 9 | 143 | 0.74 | -0.03 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 77.00 | 0.20 | 0.38 | 0.29 | 0.27 | -0.09 | -25.00% | 0.00 | 23 | 188 | 0.73 | -0.03 | 0.00 | -0.04 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 78.00 | 0.27 | 0.33 | 0.30 | 0.33 | -0.12 | -26.67% | 0.00 | 11 | 259 | 0.72 | -0.04 | 0.00 | -0.05 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 79.00 | 0.28 | 0.47 | 0.38 | 0.36 | -0.19 | -34.55% | 0.00 | 14 | 1,952 | 0.72 | -0.05 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 80.00 | 0.34 | 0.52 | 0.43 | 0.41 | -0.22 | -34.93% | 0.01 | 1,762 | 980 | 0.72 | -0.05 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 81.00 | 0.40 | 0.59 | 0.50 | 0.44 | -0.28 | -38.89% | 0.01 | 49 | 265 | 0.71 | -0.06 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 82.00 | 0.47 | 0.66 | 0.57 | 0.51 | -0.40 | -43.96% | 0.01 | 32 | 258 | 0.71 | -0.07 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 83.00 | 0.61 | 0.75 | 0.68 | 0.60 | -0.38 | -38.78% | 0.01 | 36 | 233 | 0.71 | -0.08 | 0.01 | -0.07 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 84.00 | 0.64 | 0.82 | 0.73 | 0.70 | -0.33 | -32.04% | 0.01 | 460 | 1,144 | 0.70 | -0.09 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 85.00 | 0.75 | 0.90 | 0.83 | 0.78 | -0.48 | -38.10% | 0.01 | 794 | 2,127 | 0.69 | -0.10 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 86.00 | 0.86 | 1.08 | 0.97 | 0.92 | -0.46 | -33.34% | 0.01 | 52 | 243 | 0.69 | -0.11 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 87.00 | 1.01 | 1.17 | 1.09 | 1.09 | -0.52 | -32.30% | 0.01 | 40 | 76 | 0.69 | -0.12 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 88.00 | 1.14 | 1.38 | 1.26 | 1.24 | -0.53 | -29.95% | 0.01 | 284 | 981 | 0.69 | -0.13 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 89.00 | 1.30 | 1.55 | 1.43 | 1.46 | -0.33 | -18.44% | 0.02 | 24 | 179 | 0.69 | -0.15 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 90.00 | 1.54 | 1.74 | 1.64 | 1.57 | -0.73 | -31.74% | 0.02 | 486 | 6,441 | 0.69 | -0.16 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 91.00 | 1.69 | 1.95 | 1.82 | 1.78 | -0.45 | -20.18% | 0.02 | 72 | 216 | 0.69 | -0.18 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 92.00 | 1.91 | 2.19 | 2.05 | 2.03 | -0.56 | -21.63% | 0.02 | 101 | 149 | 0.69 | -0.19 | 0.02 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 93.00 | 2.15 | 2.44 | 2.30 | 2.30 | -0.75 | -24.59% | 0.02 | 146 | 1,085 | 0.68 | -0.21 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 94.00 | 2.43 | 2.72 | 2.58 | 2.52 | -0.58 | -18.71% | 0.03 | 46 | 94 | 0.68 | -0.23 | 0.02 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 95.00 | 2.75 | 3.05 | 2.90 | 2.86 | -1.09 | -27.60% | 0.03 | 335 | 1,809 | 0.69 | -0.25 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 96.00 | 3.00 | 3.35 | 3.18 | 3.18 | -1.07 | -25.18% | 0.03 | 565 | 82 | 0.68 | -0.27 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 97.00 | 3.35 | 3.70 | 3.53 | 3.43 | -0.82 | -19.30% | 0.04 | 63 | 138 | 0.68 | -0.29 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 98.00 | 3.70 | 4.05 | 3.88 | 3.90 | -1.10 | -22.00% | 0.04 | 19 | 252 | 0.68 | -0.31 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 99.00 | 4.10 | 4.45 | 4.28 | 4.25 | -1.04 | -19.66% | 0.04 | 119 | 221 | 0.68 | -0.33 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 100.00 | 4.50 | 4.90 | 4.70 | 4.70 | -1.32 | -21.93% | 0.05 | 196 | 665 | 0.69 | -0.36 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 101.00 | 4.95 | 5.30 | 5.13 | 5.22 | -1.66 | -24.13% | 0.05 | 58 | 104 | 0.68 | -0.38 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 102.00 | 5.40 | 5.80 | 5.60 | 5.71 | -1.33 | -18.90% | 0.05 | 90 | 134 | 0.69 | -0.40 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 103.00 | 5.85 | 6.30 | 6.08 | 6.12 | -1.72 | -21.94% | 0.06 | 75 | 56 | 0.69 | -0.42 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 104.00 | 6.35 | 6.80 | 6.58 | 6.65 | -1.84 | -21.68% | 0.06 | 159 | 120 | 0.69 | -0.45 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 105.00 | 6.90 | 7.35 | 7.13 | 7.14 | -1.96 | -21.54% | 0.07 | 1,608 | 126 | 0.69 | -0.47 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 106.00 | 7.45 | 7.95 | 7.70 | 7.75 | -1.42 | -15.49% | 0.07 | 6,127 | 27 | 0.69 | -0.49 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 107.00 | 8.00 | 8.55 | 8.28 | 8.41 | -2.12 | -20.14% | 0.08 | 129 | 13 | 0.69 | -0.51 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 108.00 | 8.60 | 9.15 | 8.88 | 7.85 | -2.97 | -27.45% | 0.08 | 6 | 13 | 0.69 | -0.53 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 109.00 | 8.90 | 10.00 | 9.45 | 14.86 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.69 | -0.55 | 0.02 | -0.17 | 8/10/2026 | 8/13/2026 3:59:59 PM EST |
| 110.00 | 9.90 | 10.45 | 10.18 | 10.17 | -1.83 | -15.25% | 0.09 | 2,754 | 90 | 0.70 | -0.57 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 111.00 | 10.40 | 11.25 | 10.83 | 10.80 | -2.80 | -20.59% | 0.10 | 4 | 10 | 0.70 | -0.59 | 0.02 | -0.17 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 112.00 | 11.10 | 12.00 | 11.55 | 10.95 | -4.52 | -29.22% | 0.10 | 1 | 7 | 0.70 | -0.61 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 113.00 | 11.90 | 12.55 | 12.23 | 10.80 | -2.96 | -21.52% | 0.11 | 9 | 7 | 0.70 | -0.63 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 114.00 | 12.50 | 13.40 | 12.95 | 12.93 | -5.05 | -28.09% | 0.11 | 17 | 31 | 0.70 | -0.65 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 115.00 | 13.35 | 14.05 | 13.70 | 13.15 | -2.60 | -16.51% | 0.12 | 20 | 43 | 0.71 | -0.67 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 116.00 | 14.05 | 14.85 | 14.45 | 14.04 | -2.50 | -15.12% | 0.12 | 2 | 8 | 0.71 | -0.69 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 117.00 | 14.50 | 15.75 | 15.13 | 28.17 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -0.70 | 0.02 | -0.15 | 8/3/2026 | 8/13/2026 3:59:59 PM EST |
| 118.00 | 15.50 | 16.55 | 16.03 | 14.50 | -14.75 | -50.43% | 0.14 | 2 | 3 | 0.71 | -0.72 | 0.02 | -0.15 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 119.00 | 16.40 | 17.20 | 16.80 | 16.61 | -6.38 | -27.76% | 0.14 | 20 | 53 | 0.71 | -0.73 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 120.00 | 16.85 | 18.20 | 17.53 | 19.55 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.70 | -0.75 | 0.02 | -0.14 | 8/12/2026 | 8/13/2026 3:59:59 PM EST |
| 121.00 | 17.95 | 19.00 | 18.48 | 18.50 | -2.32 | -11.15% | 0.15 | 25 | 31 | 0.72 | -0.76 | 0.02 | -0.14 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 122.00 | 18.50 | 19.85 | 19.18 | 22.87 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.70 | -0.77 | 0.02 | -0.13 | 8/5/2026 | 8/13/2026 3:59:59 PM EST |
| 123.00 | 19.35 | 20.70 | 20.03 | 26.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.70 | -0.79 | 0.02 | -0.13 | 8/10/2026 | 8/13/2026 3:59:59 PM EST |
| 124.00 | 20.25 | 21.55 | 20.90 | 22.10 | -2.95 | -11.78% | 0.17 | 1 | 27 | 0.70 | -0.80 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 125.00 | 20.95 | 22.80 | 21.88 | 21.26 | -2.81 | -11.68% | 0.18 | 1 | 22 | 0.71 | -0.81 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 126.00 | 21.25 | 23.60 | 22.43 | 29.26 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | -0.82 | 0.01 | -0.12 | 8/4/2026 | 8/13/2026 3:59:59 PM EST |
| 127.00 | 22.15 | 25.15 | 23.65 | 28.28 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.83 | 0.01 | -0.11 | 8/6/2026 | 8/13/2026 3:59:59 PM EST |
| 128.00 | 23.05 | 25.50 | 24.28 | 30.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.89 | -0.84 | 0.01 | -0.11 | 8/4/2026 | 8/13/2026 3:59:59 PM EST |
| 129.00 | 23.95 | 26.65 | 25.30 | 31.84 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.93 | -0.85 | 0.01 | -0.10 | 8/4/2026 | 8/13/2026 3:59:59 PM EST |
| 130.00 | 24.85 | 27.30 | 26.08 | 30.39 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.91 | -0.86 | 0.01 | -0.10 | 8/6/2026 | 8/13/2026 3:59:59 PM EST |
| 131.00 | 25.75 | 28.25 | 27.00 | 41.33 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.92 | -0.87 | 0.01 | -0.10 | 8/3/2026 | 8/13/2026 3:59:59 PM EST |
| 132.00 | 27.55 | 28.85 | 28.20 | 26.36 | -7.35 | -21.81% | 0.21 | 59 | 59 | 0.69 | -0.88 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:59 PM EST |
| 133.00 | 27.60 | 30.10 | 28.85 | % | 0.22 | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.09 | 8/13/2026 3:59:59 PM EST | |||
| 134.00 | 28.45 | 31.65 | 30.05 | % | 0.22 | 0 | 0 | 1.03 | -0.89 | 0.01 | -0.08 | 8/13/2026 3:59:59 PM EST | |||
| 135.00 | 29.40 | 31.95 | 30.68 | 40.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.95 | -0.90 | 0.01 | -0.08 | 8/4/2026 | 8/13/2026 3:59:59 PM EST |
| 136.00 | 30.35 | 32.90 | 31.63 | % | 0.23 | 0 | 0 | 0.96 | -0.91 | 0.01 | -0.08 | 8/13/2026 3:59:59 PM EST | |||
| 137.00 | 31.25 | 34.45 | 32.85 | % | 0.24 | 0 | 0 | 1.06 | -0.91 | 0.01 | -0.07 | 8/13/2026 3:59:59 PM EST | |||
| 138.00 | 32.20 | 34.80 | 33.50 | % | 0.24 | 0 | 0 | 0.98 | -0.92 | 0.01 | -0.07 | 8/13/2026 3:59:59 PM EST | |||
| 139.00 | 33.20 | 35.75 | 34.48 | 40.67 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.99 | -0.92 | 0.01 | -0.07 | 8/5/2026 | 8/13/2026 3:59:59 PM EST |
| 140.00 | 34.10 | 36.70 | 35.40 | 53.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.99 | -0.93 | 0.01 | -0.06 | 7/30/2026 | 8/13/2026 3:59:59 PM EST |
| 141.00 | 34.95 | 38.30 | 36.63 | % | 0.26 | 0 | 0 | 1.11 | -0.93 | 0.01 | -0.06 | 8/13/2026 3:59:59 PM EST | |||
| 142.00 | 35.70 | 39.35 | 37.53 | % | 0.26 | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.06 | 8/13/2026 3:59:59 PM EST | |||
| 143.00 | 37.00 | 39.85 | 38.43 | % | 0.27 | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.05 | 8/13/2026 3:59:59 PM EST | |||
| 144.00 | 37.90 | 41.25 | 39.58 | % | 0.27 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.05 | 8/13/2026 3:59:59 PM EST | |||
| 145.00 | 39.50 | 41.80 | 40.65 | 39.67 | % | 0.28 | 1 | 0 | 1.09 | -0.95 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:59 PM EST | |
| 146.00 | 39.75 | 43.20 | 41.48 | % | 0.28 | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.05 | 8/13/2026 3:59:59 PM EST | |||
| 147.00 | 40.75 | 44.10 | 42.43 | % | 0.29 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.04 | 8/13/2026 3:59:59 PM EST | |||
| 148.00 | 41.70 | 45.10 | 43.40 | % | 0.29 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.04 | 8/13/2026 3:59:59 PM EST | |||
| 149.00 | 42.80 | 45.90 | 44.35 | 50.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | -0.96 | 0.00 | -0.04 | 7/24/2026 | 8/13/2026 3:59:59 PM EST |
| 150.00 | 43.65 | 46.50 | 45.08 | % | 0.30 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.04 | 8/13/2026 3:59:59 PM EST | |||
| 155.00 | 48.40 | 52.15 | 50.28 | % | 0.32 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.03 | 8/13/2026 3:59:59 PM EST | |||
| 160.00 | 53.20 | 57.10 | 55.15 | % | 0.34 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.02 | 8/13/2026 3:59:59 PM EST | |||
| 165.00 | 58.15 | 62.10 | 60.13 | % | 0.36 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 8/13/2026 3:59:59 PM EST |