Options Chain for INTEL CORP COM (INTC) - $100.23 as of 7/24/2026 11:07:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 77.50 | 81.30 | 79.40 | 128.00 | 0.00 | 0.00% | 6.11 | 0 | 150 | 3.44 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:49 PM EST |
| 15.00 | 75.55 | 79.20 | 77.38 | 82.42 | -3.30 | -3.85% | 5.16 | 4 | 1,055 | 3.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 18.00 | 73.55 | 75.50 | 74.53 | 111.12 | 0.00 | 0.00% | 4.14 | 0 | 810 | 2.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:49 PM EST |
| 20.00 | 71.55 | 73.45 | 72.50 | 70.50 | 0.00 | 0.00% | 3.62 | 0 | 1,113 | 2.90 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 22.00 | 69.55 | 71.45 | 70.50 | 80.13 | 0.00 | 0.00% | 3.20 | 0 | 2,612 | 2.72 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:49 PM EST |
| 25.00 | 66.65 | 68.50 | 67.58 | 76.65 | 0.00 | 0.00% | 2.70 | 0 | 5,955 | 2.28 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 26.00 | 65.60 | 67.50 | 66.55 | 78.46 | 0.00 | 0.00% | 2.56 | 0 | 29 | 2.42 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 27.00 | 64.60 | 66.55 | 65.58 | 65.70 | -4.50 | -6.41% | 2.43 | 2 | 4,622 | 2.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 28.00 | 63.65 | 65.60 | 64.63 | 65.59 | 0.00 | 0.00% | 2.31 | 0 | 40 | 2.31 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 29.00 | 62.35 | 65.25 | 63.80 | 67.18 | 0.00 | 0.00% | 2.20 | 0 | 23 | 2.24 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 30.00 | 61.65 | 63.55 | 62.60 | 62.61 | -9.49 | -13.17% | 2.09 | 21 | 3,613 | 2.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 31.00 | 60.65 | 62.55 | 61.60 | 69.85 | 0.00 | 0.00% | 1.99 | 0 | 94 | 2.07 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 32.00 | 59.70 | 61.65 | 60.68 | 64.02 | -4.73 | -6.88% | 1.90 | 11 | 4,539 | 2.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 33.00 | 58.75 | 60.65 | 59.70 | 69.57 | 0.00 | 0.00% | 1.81 | 0 | 254 | 2.02 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 34.00 | 57.70 | 59.60 | 58.65 | 62.44 | -9.70 | -13.45% | 1.72 | 3 | 154 | 1.74 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 35.00 | 56.75 | 58.60 | 57.68 | 64.84 | 0.00 | 0.00% | 1.65 | 0 | 3,332 | 1.85 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 36.00 | 54.75 | 58.45 | 56.60 | 69.13 | 0.00 | 0.00% | 1.57 | 0 | 16 | 1.85 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 37.00 | 54.80 | 56.65 | 55.73 | 55.92 | -9.73 | -14.83% | 1.51 | 13 | 8,103 | 1.76 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 38.00 | 53.85 | 55.75 | 54.80 | 55.75 | -6.44 | -10.36% | 1.44 | 6 | 103 | 1.79 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 39.00 | 52.80 | 54.70 | 53.75 | 61.50 | 0.00 | 0.00% | 1.38 | 0 | 39 | 1.69 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 40.00 | 51.85 | 53.70 | 52.78 | 55.05 | -9.05 | -14.12% | 1.32 | 27 | 6,701 | 1.67 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 41.00 | 50.85 | 52.75 | 51.80 | 54.78 | 0.00 | 0.00% | 1.26 | 0 | 126 | 1.64 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 42.00 | 49.95 | 51.85 | 50.90 | 55.12 | -6.68 | -10.81% | 1.21 | 34 | 2,373 | 1.60 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 43.00 | 48.95 | 50.80 | 49.88 | 67.95 | 0.00 | 0.00% | 1.16 | 0 | 1,298 | 1.56 | 0.99 | 0.00 | -0.01 | 7/10/2026 | 7/24/2026 3:59:49 PM EST |
| 44.00 | 47.95 | 49.90 | 48.93 | 56.16 | 0.00 | 0.00% | 1.11 | 0 | 710 | 1.52 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 45.00 | 47.05 | 48.85 | 47.95 | 47.50 | -12.84 | -21.28% | 1.07 | 13 | 3,937 | 1.53 | 0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 46.00 | 46.05 | 47.90 | 46.98 | 64.01 | 0.00 | 0.00% | 1.02 | 0 | 691 | 1.47 | 0.98 | 0.00 | -0.02 | 7/10/2026 | 7/24/2026 3:59:49 PM EST |
| 47.00 | 45.10 | 46.95 | 46.03 | 57.91 | 0.00 | 0.00% | 0.98 | 0 | 3,169 | 1.47 | 0.98 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 48.00 | 44.15 | 46.05 | 45.10 | 47.24 | 0.00 | 0.00% | 0.94 | 0 | 324 | 1.44 | 0.98 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 49.00 | 43.20 | 45.00 | 44.10 | 47.80 | -7.21 | -13.11% | 0.90 | 1 | 512 | 1.42 | 0.97 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 50.00 | 42.25 | 44.05 | 43.15 | 42.50 | -8.02 | -15.88% | 0.86 | 5 | 9,634 | 1.24 | 0.97 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 52.50 | 39.90 | 41.70 | 40.80 | 53.72 | 0.00 | 0.00% | 0.78 | 0 | 4,127 | 1.29 | 0.96 | 0.00 | -0.03 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 55.00 | 37.60 | 39.35 | 38.48 | 39.50 | -10.43 | -20.89% | 0.70 | 12 | 5,577 | 1.16 | 0.95 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 57.50 | 35.35 | 37.15 | 36.25 | 38.10 | -5.55 | -12.72% | 0.63 | 7 | 1,678 | 1.12 | 0.94 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 33.15 | 34.90 | 34.03 | 34.17 | -7.23 | -17.47% | 0.57 | 41 | 9,371 | 1.07 | 0.92 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 62.50 | 31.00 | 32.80 | 31.90 | 32.10 | -12.85 | -28.59% | 0.51 | 9 | 1,347 | 0.81 | 0.91 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 29.25 | 30.25 | 29.75 | 29.65 | -10.35 | -25.88% | 0.46 | 24 | 7,433 | 0.88 | 0.89 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 67.50 | 27.20 | 28.30 | 27.75 | 27.66 | -10.89 | -28.25% | 0.41 | 4 | 457 | 0.87 | 0.87 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 70.00 | 25.25 | 26.25 | 25.75 | 25.58 | -7.35 | -22.32% | 0.37 | 27 | 5,159 | 0.86 | 0.84 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 72.50 | 23.40 | 24.40 | 23.90 | 27.86 | -3.22 | -10.36% | 0.33 | 1 | 273 | 0.85 | 0.82 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 21.80 | 22.40 | 22.10 | 23.70 | -5.50 | -18.84% | 0.29 | 83 | 5,027 | 0.86 | 0.79 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 77.50 | 19.95 | 20.65 | 20.30 | 23.44 | -4.84 | -17.12% | 0.26 | 51 | 173 | 0.85 | 0.76 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 18.35 | 19.05 | 18.70 | 19.04 | -7.01 | -26.91% | 0.23 | 200 | 5,435 | 0.84 | 0.73 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 82.50 | 16.85 | 17.45 | 17.15 | 18.70 | -10.90 | -36.83% | 0.21 | 2 | 85 | 0.84 | 0.70 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 15.50 | 16.00 | 15.75 | 15.81 | -6.49 | -29.11% | 0.19 | 41 | 2,090 | 0.84 | 0.67 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 87.50 | 14.15 | 14.70 | 14.43 | 14.70 | -6.60 | -30.99% | 0.16 | 14 | 158 | 0.83 | 0.63 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 13.00 | 13.45 | 13.23 | 13.30 | -6.60 | -33.17% | 0.15 | 448 | 5,260 | 0.83 | 0.60 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 92.50 | 11.90 | 12.25 | 12.08 | 12.05 | -6.14 | -33.76% | 0.13 | 2,344 | 220 | 0.82 | 0.57 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 10.75 | 11.15 | 10.95 | 10.90 | -6.30 | -36.63% | 0.12 | 5,901 | 10,568 | 0.83 | 0.53 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 97.50 | 9.85 | 10.20 | 10.03 | 10.00 | -5.69 | -36.27% | 0.10 | 321 | 71,015 | 0.82 | 0.50 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 9.10 | 9.30 | 9.20 | 9.15 | -5.98 | -39.53% | 0.09 | 2,655 | 10,138 | 0.83 | 0.47 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 7.30 | 7.70 | 7.50 | 7.15 | -5.85 | -45.00% | 0.07 | 496 | 2,655 | 0.83 | 0.41 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 6.05 | 6.45 | 6.25 | 6.21 | -4.84 | -43.81% | 0.06 | 7,011 | 31,126 | 0.83 | 0.36 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 4.95 | 5.25 | 5.10 | 5.06 | -4.63 | -47.79% | 0.04 | 2,588 | 8,218 | 0.83 | 0.31 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 4.15 | 4.35 | 4.25 | 4.26 | -4.14 | -49.29% | 0.04 | 1,966 | 10,996 | 0.83 | 0.27 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 3.35 | 3.65 | 3.50 | 3.45 | -3.70 | -51.75% | 0.03 | 1,111 | 6,345 | 0.84 | 0.23 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 2.86 | 3.05 | 2.96 | 2.87 | -3.23 | -52.96% | 0.02 | 4,010 | 17,413 | 0.84 | 0.20 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 2.38 | 2.48 | 2.43 | 2.36 | -2.94 | -55.48% | 0.02 | 14,997 | 4,994 | 0.85 | 0.17 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 2.02 | 2.12 | 2.07 | 2.00 | -2.50 | -55.56% | 0.01 | 2,102 | 12,766 | 0.86 | 0.14 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 1.54 | 1.80 | 1.67 | 1.80 | -1.95 | -52.00% | 0.01 | 1,423 | 4,236 | 0.85 | 0.12 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 1.38 | 1.50 | 1.44 | 1.41 | -1.87 | -57.02% | 0.01 | 16,701 | 23,563 | 0.86 | 0.11 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 1.13 | 1.27 | 1.20 | 1.18 | -1.70 | -59.03% | 0.01 | 13,409 | 14,340 | 0.88 | 0.09 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 0.92 | 1.09 | 1.01 | 0.98 | -1.53 | -60.96% | 0.01 | 2,418 | 8,713 | 0.88 | 0.08 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 0.76 | 0.96 | 0.86 | 0.84 | -1.16 | -58.00% | 0.01 | 98 | 2,235 | 0.88 | 0.07 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 0.66 | 0.83 | 0.75 | 0.73 | -1.12 | -60.55% | 0.00 | 4,390 | 8,757 | 0.90 | 0.06 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 0.54 | 0.72 | 0.63 | 0.58 | -1.02 | -63.75% | 0.00 | 215 | 1,106 | 0.89 | 0.05 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 0.44 | 0.63 | 0.54 | 0.53 | -0.90 | -62.94% | 0.00 | 268 | 6,672 | 0.89 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 0.38 | 0.56 | 0.47 | 0.40 | -0.79 | -66.39% | 0.00 | 1,023 | 1,633 | 0.90 | 0.04 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 0.33 | 0.49 | 0.41 | 0.35 | -0.73 | -67.60% | 0.00 | 393 | 2,403 | 0.90 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 0.29 | 0.43 | 0.36 | 0.32 | -0.58 | -64.45% | 0.00 | 108 | 9,051 | 0.92 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 0.25 | 0.38 | 0.32 | 0.28 | -0.57 | -67.06% | 0.00 | 183 | 1,310 | 0.93 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 0.21 | 0.28 | 0.25 | 0.21 | -0.41 | -66.13% | 0.00 | 1,850 | 6,403 | 0.93 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,539 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 10,671 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 13,870 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12,723 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 15,600 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,664 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 27.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 9,105 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,678 | 1.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 30.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 37 | 11,277 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 334 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 32.00 | 0.05 | 0.11 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26,643 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 33.00 | 0.02 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,214 | 1.15 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 34.00 | 0.02 | 0.14 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 3 | 3,269 | 1.13 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 35.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 26 | 35,781 | 1.07 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 36.00 | 0.04 | 0.17 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,705 | 1.11 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 37.00 | 0.08 | 0.18 | 0.13 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 8,752 | 1.13 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 38.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 54 | 762 | 1.05 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 39.00 | 0.08 | 0.21 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 14 | 4,642 | 1.05 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 40.00 | 0.13 | 0.23 | 0.18 | 0.19 | -0.07 | -26.93% | 0.00 | 9 | 6,071 | 1.06 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 41.00 | 0.12 | 0.25 | 0.19 | 0.17 | -0.12 | -41.38% | 0.00 | 2 | 653 | 1.06 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 42.00 | 0.14 | 0.28 | 0.21 | 0.18 | -0.12 | -40.00% | 0.01 | 24 | 6,235 | 0.97 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 43.00 | 0.16 | 0.29 | 0.23 | 0.32 | -0.01 | -3.03% | 0.01 | 6 | 1,079 | 0.96 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 44.00 | 0.18 | 0.33 | 0.26 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4,182 | 0.96 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 45.00 | 0.21 | 0.31 | 0.26 | 0.26 | -0.14 | -35.00% | 0.01 | 136 | 9,627 | 0.96 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 46.00 | 0.23 | 0.40 | 0.32 | 0.26 | -0.15 | -36.59% | 0.01 | 100 | 1,386 | 0.94 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 47.00 | 0.29 | 0.43 | 0.36 | 0.31 | -0.15 | -32.61% | 0.01 | 44 | 5,068 | 0.95 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 48.00 | 0.31 | 0.42 | 0.37 | 0.38 | -0.12 | -24.00% | 0.01 | 40 | 1,236 | 0.93 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 49.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.07 | -14.00% | 0.01 | 634 | 1,061 | 0.94 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 50.00 | 0.40 | 0.50 | 0.45 | 0.36 | -0.16 | -30.77% | 0.01 | 222 | 9,511 | 0.92 | -0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 52.50 | 0.54 | 0.71 | 0.63 | 0.59 | -0.10 | -14.50% | 0.01 | 10 | 1,194 | 0.92 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 55.00 | 0.73 | 0.80 | 0.77 | 0.79 | -0.07 | -8.14% | 0.01 | 241 | 2,975 | 0.90 | -0.05 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 57.50 | 0.92 | 1.07 | 1.00 | 0.97 | -0.06 | -5.83% | 0.02 | 91 | 2,150 | 0.89 | -0.06 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 60.00 | 1.20 | 1.32 | 1.26 | 1.30 | +0.01 | +0.78% | 0.02 | 549 | 9,431 | 0.88 | -0.08 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 62.50 | 1.52 | 1.71 | 1.62 | 1.52 | -0.06 | -3.80% | 0.03 | 343 | 1,968 | 0.88 | -0.09 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 65.00 | 1.87 | 1.97 | 1.92 | 1.87 | -0.06 | -3.11% | 0.03 | 492 | 7,261 | 0.87 | -0.11 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 67.50 | 2.31 | 2.56 | 2.44 | 2.44 | +0.10 | +4.28% | 0.04 | 47 | 1,022 | 0.86 | -0.13 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 70.00 | 2.86 | 2.98 | 2.92 | 2.95 | +0.16 | +5.74% | 0.04 | 938 | 14,960 | 0.85 | -0.16 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 72.50 | 3.45 | 3.75 | 3.60 | 3.56 | +0.24 | +7.23% | 0.05 | 100 | 928 | 0.85 | -0.18 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 75.00 | 4.10 | 4.40 | 4.25 | 4.15 | +0.32 | +8.36% | 0.06 | 503 | 7,367 | 0.84 | -0.21 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 77.50 | 4.90 | 5.25 | 5.08 | 5.00 | +0.50 | +11.12% | 0.07 | 108 | 724 | 0.84 | -0.24 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 80.00 | 5.75 | 6.05 | 5.90 | 5.88 | +0.68 | +13.08% | 0.07 | 3,295 | 14,225 | 0.83 | -0.27 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 82.50 | 6.70 | 7.05 | 6.88 | 6.87 | +0.79 | +13.00% | 0.08 | 181 | 1,587 | 0.83 | -0.30 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 85.00 | 7.75 | 8.05 | 7.90 | 8.00 | +1.03 | +14.78% | 0.09 | 802 | 10,075 | 0.83 | -0.33 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 87.50 | 8.90 | 9.20 | 9.05 | 9.15 | +1.16 | +14.52% | 0.10 | 672 | 1,981 | 0.83 | -0.37 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 90.00 | 10.15 | 10.50 | 10.33 | 10.33 | +1.34 | +14.91% | 0.11 | 1,641 | 15,046 | 0.83 | -0.40 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 92.50 | 11.40 | 11.85 | 11.63 | 11.75 | +1.58 | +15.54% | 0.13 | 112 | 3,828 | 0.82 | -0.43 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 95.00 | 12.90 | 13.30 | 13.10 | 13.10 | +1.55 | +13.42% | 0.14 | 672 | 23,762 | 0.82 | -0.47 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 97.50 | 14.35 | 14.80 | 14.58 | 14.00 | +1.13 | +8.78% | 0.15 | 85 | 3,130 | 0.82 | -0.50 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 100.00 | 15.90 | 16.40 | 16.15 | 15.98 | +1.78 | +12.54% | 0.16 | 749 | 16,300 | 0.82 | -0.53 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 19.40 | 19.85 | 19.63 | 19.64 | +2.62 | +15.40% | 0.19 | 175 | 8,314 | 0.83 | -0.59 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 23.05 | 23.65 | 23.35 | 22.43 | +2.13 | +10.50% | 0.21 | 161 | 13,154 | 0.83 | -0.64 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 26.90 | 27.60 | 27.25 | 26.58 | +3.00 | +12.73% | 0.24 | 68 | 2,537 | 0.82 | -0.69 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 30.95 | 31.75 | 31.35 | 30.80 | +3.60 | +13.24% | 0.26 | 31 | 6,499 | 0.83 | -0.73 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 35.20 | 36.00 | 35.60 | 35.33 | +4.20 | +13.50% | 0.28 | 6 | 1,371 | 0.83 | -0.77 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 39.35 | 40.45 | 39.90 | 40.00 | +6.43 | +19.16% | 0.31 | 8 | 1,708 | 0.83 | -0.80 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 43.90 | 45.00 | 44.45 | 41.70 | +2.70 | +6.93% | 0.33 | 4 | 763 | 0.84 | -0.83 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 48.70 | 49.60 | 49.15 | 44.65 | +1.27 | +2.93% | 0.35 | 12 | 1,175 | 0.84 | -0.86 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 52.75 | 54.90 | 53.83 | 50.15 | +6.25 | +14.24% | 0.37 | 4 | 1,384 | 1.04 | -0.88 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 57.75 | 59.40 | 58.58 | 54.33 | +2.18 | +4.18% | 0.39 | 2 | 3,559 | 1.06 | -0.89 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 62.45 | 64.20 | 63.33 | 58.65 | 0.00 | 0.00% | 0.41 | 0 | 142 | 1.11 | -0.91 | 0.01 | -0.05 | 7/20/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 66.55 | 70.00 | 68.28 | 65.25 | 0.00 | 0.00% | 0.43 | 0 | 156 | 1.12 | -0.92 | 0.00 | -0.04 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 72.05 | 73.95 | 73.00 | 61.45 | 0.00 | 0.00% | 0.44 | 0 | 62 | 1.15 | -0.93 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 76.95 | 78.85 | 77.90 | 68.89 | 0.00 | 0.00% | 0.46 | 0 | 98 | 1.16 | -0.94 | 0.00 | -0.03 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 81.85 | 83.75 | 82.80 | 69.54 | 0.00 | 0.00% | 0.47 | 0 | 53 | 1.21 | -0.95 | 0.00 | -0.03 | 7/8/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 86.05 | 89.70 | 87.88 | 80.90 | -0.09 | -0.12% | 0.49 | 1 | 16 | 1.24 | -0.96 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 91.00 | 94.65 | 92.83 | 57.72 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.28 | -0.96 | 0.00 | -0.02 | 6/23/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 95.95 | 99.65 | 97.80 | 81.70 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.29 | -0.97 | 0.00 | -0.02 | 7/7/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 101.75 | 103.60 | 102.68 | 96.27 | 0.00 | 0.00% | 0.53 | 0 | 47 | 1.36 | -0.97 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 105.95 | 109.60 | 107.78 | 102.00 | +6.65 | +6.98% | 0.54 | 2 | 47 | 1.37 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 116.65 | 118.60 | 117.63 | 104.75 | 0.00 | 0.00% | 0.56 | 0 | 51 | 1.43 | -0.98 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 3:59:49 PM EST |