Options Chain for INTEL CORP COM (INTC) - $89.86 as of 8/24/2026 8:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.40 | 34.30 | 32.35 | 36.27 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 25.60 | 29.30 | 27.45 | 27.61 | -2.98 | -9.75% | 0.46 | 2 | 25 | 1.61 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 20.50 | 24.15 | 22.33 | 22.45 | -3.18 | -12.41% | 0.34 | 24 | 7 | 1.32 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 17.30 | 19.55 | 18.43 | 18.15 | -2.72 | -13.04% | 0.26 | 36 | 147 | 1.16 | 0.95 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 73.00 | 12.85 | 16.75 | 14.80 | 18.64 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.06 | 0.91 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 74.00 | 11.95 | 15.90 | 13.93 | 17.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.02 | 0.90 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 12.70 | 13.90 | 13.30 | 12.09 | -4.74 | -28.17% | 0.18 | 6 | 3 | 0.65 | 0.88 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 76.00 | 11.75 | 12.90 | 12.33 | 12.05 | -3.88 | -24.36% | 0.16 | 5 | 2 | 0.62 | 0.86 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 77.00 | 10.75 | 12.05 | 11.40 | 10.29 | -6.46 | -38.57% | 0.15 | 1 | 2 | 0.59 | 0.84 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 78.00 | 10.00 | 11.25 | 10.63 | 9.72 | -4.44 | -31.36% | 0.14 | 3 | 9 | 0.60 | 0.82 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 79.00 | 9.20 | 10.40 | 9.80 | 9.00 | -4.47 | -33.19% | 0.12 | 3 | 5 | 0.59 | 0.80 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 8.65 | 9.45 | 9.05 | 9.00 | -3.95 | -30.51% | 0.11 | 1 | 9 | 0.60 | 0.77 | 0.03 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 81.00 | 7.95 | 8.70 | 8.33 | 7.60 | -4.05 | -34.77% | 0.10 | 4 | 2 | 0.59 | 0.74 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 82.00 | 7.25 | 8.25 | 7.75 | 11.29 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.59 | 0.71 | 0.03 | -0.11 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 83.00 | 6.60 | 7.35 | 6.98 | 7.05 | -3.01 | -29.92% | 0.08 | 1 | 6 | 0.59 | 0.68 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 84.00 | 6.00 | 6.70 | 6.35 | 6.52 | -2.99 | -31.45% | 0.08 | 3 | 10 | 0.59 | 0.64 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 5.50 | 6.10 | 5.80 | 6.25 | -1.65 | -20.89% | 0.07 | 175 | 49 | 0.59 | 0.61 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 86.00 | 5.00 | 5.65 | 5.33 | 5.20 | -2.23 | -30.02% | 0.06 | 51 | 45 | 0.59 | 0.57 | 0.03 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 87.00 | 4.55 | 5.10 | 4.83 | 4.78 | -2.00 | -29.50% | 0.06 | 97 | 59 | 0.59 | 0.54 | 0.04 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 88.00 | 4.20 | 4.60 | 4.40 | 4.29 | -2.19 | -33.80% | 0.05 | 387 | 24 | 0.61 | 0.50 | 0.04 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 89.00 | 3.70 | 4.10 | 3.90 | 3.91 | -1.69 | -30.18% | 0.04 | 79 | 86 | 0.60 | 0.47 | 0.04 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 3.30 | 3.70 | 3.50 | 3.49 | -1.64 | -31.97% | 0.04 | 694 | 531 | 0.60 | 0.44 | 0.03 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 91.00 | 2.95 | 3.35 | 3.15 | 3.27 | -1.58 | -32.58% | 0.03 | 51 | 142 | 0.60 | 0.40 | 0.03 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 92.00 | 2.74 | 3.05 | 2.90 | 2.70 | -1.57 | -36.77% | 0.03 | 187 | 142 | 0.61 | 0.37 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 93.00 | 2.35 | 2.70 | 2.53 | 2.62 | -1.38 | -34.50% | 0.03 | 53 | 175 | 0.60 | 0.34 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 94.00 | 2.00 | 2.45 | 2.23 | 2.30 | -1.25 | -35.22% | 0.02 | 194 | 372 | 0.62 | 0.32 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 1.95 | 2.16 | 2.06 | 2.04 | -1.16 | -36.25% | 0.02 | 796 | 517 | 0.61 | 0.29 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 96.00 | 1.65 | 2.01 | 1.83 | 1.79 | -1.13 | -38.70% | 0.02 | 80 | 243 | 0.62 | 0.26 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 97.00 | 1.43 | 1.79 | 1.61 | 1.58 | -1.11 | -41.27% | 0.02 | 72 | 787 | 0.62 | 0.24 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 98.00 | 1.39 | 1.56 | 1.48 | 1.45 | -1.01 | -41.06% | 0.02 | 90 | 256 | 0.63 | 0.22 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 99.00 | 1.23 | 1.41 | 1.32 | 1.24 | -1.20 | -49.18% | 0.01 | 116 | 245 | 0.63 | 0.20 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 1.10 | 1.23 | 1.17 | 1.16 | -0.81 | -41.12% | 0.01 | 3,196 | 4,544 | 0.63 | 0.19 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 101.00 | 0.97 | 1.10 | 1.04 | 1.03 | -0.85 | -45.22% | 0.01 | 191 | 297 | 0.63 | 0.17 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 102.00 | 0.83 | 1.02 | 0.93 | 0.91 | -0.70 | -43.48% | 0.01 | 45 | 186 | 0.64 | 0.15 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 103.00 | 0.76 | 0.89 | 0.83 | 0.85 | -0.73 | -46.21% | 0.01 | 41 | 406 | 0.65 | 0.14 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 104.00 | 0.71 | 0.81 | 0.76 | 0.76 | -0.53 | -41.09% | 0.01 | 33 | 639 | 0.65 | 0.13 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 0.64 | 0.72 | 0.68 | 0.67 | -0.50 | -42.74% | 0.01 | 342 | 1,982 | 0.65 | 0.12 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 106.00 | 0.56 | 0.65 | 0.61 | 0.57 | -0.55 | -49.11% | 0.01 | 41 | 162 | 0.66 | 0.11 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 107.00 | 0.52 | 0.59 | 0.56 | 0.60 | -0.46 | -43.40% | 0.01 | 18 | 151 | 0.67 | 0.10 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 108.00 | 0.46 | 0.53 | 0.50 | 0.54 | -0.41 | -43.16% | 0.00 | 37 | 155 | 0.67 | 0.09 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 109.00 | 0.42 | 0.49 | 0.46 | 0.43 | -0.46 | -51.69% | 0.00 | 7 | 127 | 0.67 | 0.08 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 0.37 | 0.44 | 0.41 | 0.40 | -0.37 | -48.06% | 0.00 | 277 | 3,991 | 0.68 | 0.08 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 111.00 | 0.34 | 0.41 | 0.38 | 0.43 | -0.31 | -41.90% | 0.00 | 410 | 463 | 0.69 | 0.07 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 112.00 | 0.30 | 0.37 | 0.34 | 0.32 | -0.38 | -54.29% | 0.00 | 27 | 206 | 0.69 | 0.06 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 113.00 | 0.28 | 0.34 | 0.31 | 0.31 | -0.30 | -49.18% | 0.00 | 24 | 89 | 0.70 | 0.06 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 114.00 | 0.25 | 0.31 | 0.28 | 0.24 | -0.62 | -72.10% | 0.00 | 10 | 59 | 0.70 | 0.05 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 0.23 | 0.28 | 0.26 | 0.27 | -0.27 | -50.00% | 0.00 | 93 | 465 | 0.71 | 0.05 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 116.00 | 0.20 | 0.28 | 0.24 | 0.28 | -0.16 | -36.37% | 0.00 | 14 | 56 | 0.71 | 0.05 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 117.00 | 0.18 | 0.24 | 0.21 | 0.23 | -0.23 | -50.00% | 0.00 | 1 | 199 | 0.72 | 0.04 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 118.00 | 0.18 | 0.27 | 0.23 | 0.26 | -0.19 | -42.23% | 0.00 | 1 | 79 | 0.74 | 0.04 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 119.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.21 | -53.85% | 0.00 | 5 | 137 | 0.73 | 0.03 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 0.14 | 0.20 | 0.17 | 0.22 | -0.11 | -33.34% | 0.00 | 134 | 834 | 0.74 | 0.03 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 121.00 | 0.12 | 0.29 | 0.21 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.03 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 122.00 | 0.11 | 0.21 | 0.16 | 0.13 | -0.17 | -56.67% | 0.00 | 52 | 109 | 0.74 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 123.00 | 0.10 | 0.21 | 0.16 | 0.13 | -0.12 | -48.00% | 0.00 | 2 | 31 | 0.78 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 124.00 | 0.09 | 0.19 | 0.14 | 0.13 | -0.28 | -68.30% | 0.00 | 1 | 78 | 0.75 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 0.09 | 0.18 | 0.14 | 0.11 | -0.14 | -56.00% | 0.00 | 53 | 447 | 0.76 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 126.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.13 | -56.53% | 0.00 | 3 | 43 | 0.79 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 127.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 20 | 77 | 0.78 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 128.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.13 | -59.10% | 0.00 | 1 | 644 | 0.80 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 129.00 | 0.05 | 0.18 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.79 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 69 | 357 | 0.79 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 132.00 | 0.04 | 0.13 | 0.09 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 43 | 0.80 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 133.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 134.00 | 0.03 | 0.12 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 10 | 24 | 0.80 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 7 | 299 | 0.83 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 136.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.26 | -83.88% | 0.00 | 5 | 15 | 0.83 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.23 | -92.00% | 0.00 | 10 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 140.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 475 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 0.15 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.14 | 0.07 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 0.13 | 0.07 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 147.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.42 | -97.68% | 0.00 | 6 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 0.12 | 0.06 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 149.00 | 0.00 | 0.12 | 0.06 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 150.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 1,446 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 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 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 194 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 285 | 0.76 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 112 | 86 | 0.70 | -0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 0.22 | 0.29 | 0.26 | 0.25 | -0.02 | -7.41% | 0.00 | 61 | 1,962 | 0.63 | -0.05 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 73.00 | 0.44 | 0.50 | 0.47 | 0.43 | +0.01 | +2.39% | 0.01 | 147 | 207 | 0.61 | -0.09 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 74.00 | 0.53 | 0.60 | 0.57 | 0.56 | +0.06 | +12.00% | 0.01 | 48 | 61 | 0.61 | -0.10 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 0.64 | 0.73 | 0.69 | 0.69 | +0.13 | +23.22% | 0.01 | 248 | 833 | 0.60 | -0.12 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 76.00 | 0.77 | 0.93 | 0.85 | 0.77 | +0.09 | +13.24% | 0.01 | 547 | 108 | 0.60 | -0.14 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 77.00 | 0.92 | 1.14 | 1.03 | 1.00 | +0.20 | +25.00% | 0.01 | 27 | 108 | 0.61 | -0.16 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 78.00 | 1.09 | 1.30 | 1.20 | 1.16 | +0.22 | +23.41% | 0.02 | 1,961 | 233 | 0.59 | -0.18 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 79.00 | 1.31 | 1.50 | 1.41 | 1.35 | +0.24 | +21.63% | 0.02 | 79 | 151 | 0.59 | -0.20 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 1.55 | 1.77 | 1.66 | 1.62 | +0.31 | +23.67% | 0.02 | 5,232 | 1,086 | 0.58 | -0.23 | 0.03 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 81.00 | 1.81 | 2.08 | 1.95 | 1.88 | +0.35 | +22.88% | 0.02 | 69 | 257 | 0.60 | -0.26 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 82.00 | 2.11 | 2.30 | 2.21 | 2.21 | +0.45 | +25.57% | 0.03 | 77 | 319 | 0.58 | -0.29 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 83.00 | 2.46 | 2.83 | 2.65 | 2.55 | +0.50 | +24.39% | 0.03 | 50 | 388 | 0.58 | -0.32 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 84.00 | 2.78 | 3.15 | 2.97 | 2.93 | +0.61 | +26.30% | 0.04 | 57 | 413 | 0.59 | -0.36 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 3.15 | 3.55 | 3.35 | 3.24 | +0.56 | +20.90% | 0.04 | 112 | 3,057 | 0.59 | -0.39 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 86.00 | 3.60 | 4.05 | 3.83 | 3.82 | +0.77 | +25.25% | 0.04 | 115 | 200 | 0.58 | -0.43 | 0.03 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 87.00 | 4.20 | 4.50 | 4.35 | 4.41 | +0.94 | +27.09% | 0.05 | 100 | 226 | 0.59 | -0.46 | 0.04 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 88.00 | 4.60 | 5.10 | 4.85 | 4.85 | +0.92 | +23.41% | 0.06 | 48 | 643 | 0.58 | -0.50 | 0.04 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 89.00 | 5.30 | 5.70 | 5.50 | 5.35 | +1.05 | +24.42% | 0.06 | 59 | 237 | 0.59 | -0.53 | 0.04 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 5.85 | 6.35 | 6.10 | 6.10 | +1.20 | +24.49% | 0.07 | 196 | 1,993 | 0.60 | -0.56 | 0.03 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 91.00 | 6.45 | 7.00 | 6.73 | 6.33 | +0.93 | +17.23% | 0.07 | 55 | 484 | 0.59 | -0.60 | 0.03 | -0.13 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 92.00 | 7.05 | 7.70 | 7.38 | 7.05 | +1.06 | +17.70% | 0.08 | 9 | 258 | 0.59 | -0.63 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 93.00 | 7.85 | 8.30 | 8.08 | 8.15 | +1.59 | +24.24% | 0.09 | 19 | 447 | 0.59 | -0.66 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 94.00 | 8.45 | 9.20 | 8.83 | 8.40 | +1.20 | +16.67% | 0.09 | 10 | 152 | 0.60 | -0.68 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 9.20 | 10.00 | 9.60 | 9.31 | +1.46 | +18.60% | 0.10 | 738 | 1,005 | 0.60 | -0.71 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 96.00 | 9.85 | 10.90 | 10.38 | 9.82 | +1.01 | +11.47% | 0.11 | 21 | 549 | 0.60 | -0.74 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 97.00 | 10.65 | 11.70 | 11.18 | 11.00 | +1.80 | +19.57% | 0.12 | 9 | 315 | 0.60 | -0.76 | 0.03 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 98.00 | 11.50 | 12.50 | 12.00 | 11.57 | +1.43 | +14.11% | 0.12 | 7 | 123 | 0.60 | -0.78 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 99.00 | 12.30 | 13.45 | 12.88 | 12.48 | +1.88 | +17.74% | 0.13 | 1 | 201 | 0.61 | -0.80 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 13.35 | 14.00 | 13.68 | 13.51 | +1.79 | +15.28% | 0.14 | 20 | 580 | 0.60 | -0.81 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 101.00 | 12.75 | 16.40 | 14.58 | 15.80 | +3.35 | +26.91% | 0.14 | 1 | 213 | 0.94 | -0.83 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 102.00 | 13.60 | 17.35 | 15.48 | 16.20 | +3.00 | +22.73% | 0.15 | 2 | 36 | 0.96 | -0.85 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 103.00 | 14.65 | 18.25 | 16.45 | 17.18 | +3.06 | +21.68% | 0.16 | 2 | 91 | 0.98 | -0.86 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 104.00 | 15.45 | 17.75 | 16.60 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.75 | -0.87 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 17.60 | 18.75 | 18.18 | 18.18 | +2.28 | +14.34% | 0.17 | 42 | 341 | 0.76 | -0.88 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 106.00 | 18.30 | 20.65 | 19.48 | 20.13 | +3.53 | +21.27% | 0.18 | 2 | 61 | 0.94 | -0.89 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 107.00 | 18.25 | 21.60 | 19.93 | 19.58 | +1.90 | +10.75% | 0.19 | 2 | 45 | 0.96 | -0.90 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 108.00 | 19.20 | 23.10 | 21.15 | 18.37 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.07 | -0.91 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 109.00 | 20.15 | 23.50 | 21.83 | 22.59 | +5.77 | +34.31% | 0.20 | 2 | 25 | 0.99 | -0.92 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 21.15 | 24.80 | 22.98 | 23.48 | +4.43 | +23.26% | 0.21 | 3 | 254 | 1.10 | -0.92 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 111.00 | 22.10 | 26.00 | 24.05 | 21.08 | 0.00 | 0.00% | 0.22 | 0 | 79 | 1.13 | -0.93 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 112.00 | 23.05 | 26.95 | 25.00 | 21.20 | 0.00 | 0.00% | 0.22 | 0 | 44 | 1.18 | -0.94 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 113.00 | 24.05 | 27.95 | 26.00 | 25.63 | +2.53 | +10.96% | 0.23 | 2 | 6 | 1.18 | -0.94 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 114.00 | 25.05 | 28.90 | 26.98 | 21.49 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.20 | -0.95 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 26.00 | 29.90 | 27.95 | 29.01 | +6.63 | +29.63% | 0.24 | 4 | 20 | 1.22 | -0.95 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 116.00 | 26.95 | 30.90 | 28.93 | 28.93 | +5.56 | +23.80% | 0.25 | 2 | 7 | 1.23 | -0.95 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 117.00 | 28.55 | 31.85 | 30.20 | 26.40 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.27 | -0.96 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 118.00 | 28.95 | 32.85 | 30.90 | 27.80 | 0.00 | 0.00% | 0.26 | 0 | 86 | 1.27 | -0.96 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 119.00 | 29.95 | 33.80 | 31.88 | 21.58 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.30 | -0.97 | 0.01 | -0.03 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 30.90 | 34.70 | 32.80 | 32.55 | +3.75 | +13.03% | 0.27 | 5 | 28 | 1.32 | -0.97 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 121.00 | 31.90 | 35.85 | 33.88 | 29.91 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.36 | -0.97 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 122.00 | 32.90 | 36.80 | 34.85 | 31.11 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.39 | -0.97 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 123.00 | 33.90 | 37.80 | 35.85 | 32.71 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.41 | -0.98 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 124.00 | 34.90 | 38.80 | 36.85 | 33.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.42 | -0.98 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 35.90 | 39.70 | 37.80 | 32.85 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.42 | -0.98 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 126.00 | 36.90 | 40.80 | 38.85 | 36.71 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.02 | 8/3/2026 | 8/24/2026 4:00:04 PM EST |
| 127.00 | 37.90 | 41.80 | 39.85 | 24.53 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.48 | -0.98 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 128.00 | 38.90 | 42.80 | 40.85 | 35.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.50 | -0.99 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 129.00 | 39.90 | 43.80 | 41.85 | 32.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.52 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 40.90 | 44.65 | 42.78 | 43.10 | +3.45 | +8.71% | 0.33 | 2 | 102 | 1.52 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 131.00 | 41.90 | 45.80 | 43.85 | 33.96 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.53 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 132.00 | 42.90 | 46.80 | 44.85 | 35.14 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.55 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:04 PM EST |
| 133.00 | 43.90 | 47.80 | 45.85 | 35.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 134.00 | 44.90 | 48.70 | 46.80 | 36.63 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 45.90 | 49.70 | 47.80 | 38.03 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.62 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 136.00 | 46.90 | 50.80 | 48.85 | 38.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 137.00 | 47.85 | 51.80 | 49.83 | 39.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 138.00 | 48.90 | 52.75 | 50.83 | 52.23 | +11.95 | +29.67% | 0.37 | 1 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 139.00 | 49.85 | 53.80 | 51.83 | 41.23 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:04 PM EST |
| 140.00 | 50.90 | 54.80 | 52.85 | 52.71 | +10.65 | +25.33% | 0.38 | 2 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 141.00 | 51.85 | 55.80 | 53.83 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 142.00 | 52.85 | 56.80 | 54.83 | % | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 143.00 | 53.85 | 57.80 | 55.83 | % | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 144.00 | 54.85 | 58.80 | 56.83 | % | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 145.00 | 55.85 | 59.80 | 57.83 | % | 0.40 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 146.00 | 56.85 | 60.80 | 58.83 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 147.00 | 57.85 | 61.80 | 59.83 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 148.00 | 58.85 | 62.80 | 60.83 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 149.00 | 59.85 | 63.80 | 61.83 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 150.00 | 60.85 | 64.80 | 62.83 | % | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |