Options Chain for INTEL CORP COM (INTC) - $116.89 as of 5/21/2026 7:57:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 104.05 | 106.65 | 105.35 | 70.08 | 0.00 | 0.00% | 8.10 | 0 | 151 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 3:59:25 PM EST |
| 15.00 | 102.10 | 104.80 | 103.45 | 103.73 | +11.50 | +12.47% | 6.90 | 2 | 1,063 | 2.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 18.00 | 98.90 | 102.10 | 100.50 | 101.45 | 0.00 | 0.00% | 5.58 | 0 | 811 | 2.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:25 PM EST |
| 20.00 | 97.00 | 100.25 | 98.63 | 103.95 | 0.00 | 0.00% | 4.93 | 0 | 1,116 | 2.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:25 PM EST |
| 22.00 | 95.20 | 97.90 | 96.55 | 96.15 | +2.22 | +2.37% | 4.39 | 70 | 2,919 | 1.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 25.00 | 92.15 | 95.20 | 93.68 | 93.47 | -0.16 | -0.18% | 3.75 | 1 | 5,943 | 1.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 26.00 | 91.10 | 94.25 | 92.68 | 98.42 | 0.00 | 0.00% | 3.56 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:25 PM EST |
| 27.00 | 89.95 | 93.20 | 91.58 | 92.27 | +0.47 | +0.52% | 3.39 | 4 | 4,655 | 1.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 28.00 | 89.15 | 92.35 | 90.75 | 83.45 | 0.00 | 0.00% | 3.24 | 0 | 27 | 1.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 29.00 | 88.15 | 91.25 | 89.70 | 88.80 | 0.00 | 0.00% | 3.09 | 0 | 21 | 1.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 30.00 | 87.45 | 90.00 | 88.73 | 88.49 | +10.70 | +13.76% | 2.96 | 5 | 3,734 | 1.58 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 31.00 | 86.20 | 88.95 | 87.58 | 81.02 | 0.00 | 0.00% | 2.83 | 0 | 82 | 0.00 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 32.00 | 85.10 | 88.35 | 86.73 | 75.52 | 0.00 | 0.00% | 2.71 | 0 | 4,581 | 1.58 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 3:59:25 PM EST |
| 33.00 | 84.25 | 87.45 | 85.85 | 84.88 | 0.00 | 0.00% | 2.60 | 0 | 40 | 1.57 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 34.00 | 83.30 | 86.45 | 84.88 | 71.65 | 0.00 | 0.00% | 2.50 | 0 | 145 | 1.53 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 3:59:25 PM EST |
| 35.00 | 82.35 | 85.15 | 83.75 | 79.60 | -4.68 | -5.56% | 2.39 | 3 | 3,417 | 1.43 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 36.00 | 81.35 | 84.60 | 82.98 | 72.94 | 0.00 | 0.00% | 2.31 | 0 | 15 | 1.49 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/21/2026 3:59:25 PM EST |
| 37.00 | 80.60 | 83.30 | 81.95 | 80.30 | 0.00 | 0.00% | 2.21 | 0 | 8,199 | 1.40 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 38.00 | 79.45 | 82.40 | 80.93 | 81.32 | 0.00 | 0.00% | 2.13 | 0 | 75 | 1.34 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 39.00 | 78.45 | 81.65 | 80.05 | 90.23 | 0.00 | 0.00% | 2.05 | 0 | 39 | 1.40 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/21/2026 3:59:25 PM EST |
| 40.00 | 78.55 | 80.30 | 79.43 | 78.55 | -0.24 | -0.31% | 1.99 | 3 | 6,787 | 1.11 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 41.00 | 76.75 | 79.45 | 78.10 | 76.27 | 0.00 | 0.00% | 1.90 | 0 | 121 | 1.30 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 42.00 | 75.85 | 78.40 | 77.13 | 76.00 | 0.00 | 0.00% | 1.84 | 0 | 2,422 | 1.26 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 43.00 | 74.65 | 77.80 | 76.23 | 86.35 | 0.00 | 0.00% | 1.77 | 0 | 1,308 | 1.31 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/21/2026 3:59:25 PM EST |
| 44.00 | 73.65 | 76.85 | 75.25 | 76.28 | 0.00 | 0.00% | 1.71 | 0 | 680 | 1.29 | 0.98 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 45.00 | 73.65 | 75.55 | 74.60 | 70.00 | +10.00 | +16.67% | 1.66 | 20 | 4,043 | 1.21 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 46.00 | 71.75 | 75.05 | 73.40 | 62.45 | 0.00 | 0.00% | 1.60 | 0 | 692 | 1.26 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 47.00 | 71.05 | 73.60 | 72.33 | 72.19 | +5.95 | +8.99% | 1.54 | 11 | 3,269 | 1.16 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 48.00 | 69.95 | 72.35 | 71.15 | 71.28 | +0.40 | +0.57% | 1.48 | 11 | 310 | 1.10 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 49.00 | 69.05 | 71.45 | 70.25 | 70.42 | +0.57 | +0.82% | 1.43 | 20 | 523 | 1.09 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 50.00 | 68.30 | 70.90 | 69.60 | 69.45 | +0.49 | +0.72% | 1.39 | 20 | 9,897 | 1.14 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 52.50 | 65.95 | 68.15 | 67.05 | 63.93 | -4.02 | -5.92% | 1.28 | 2 | 4,082 | 1.04 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 55.00 | 64.65 | 65.75 | 65.20 | 65.30 | +1.79 | +2.82% | 1.19 | 2 | 5,642 | 0.84 | 0.96 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 57.50 | 61.40 | 63.60 | 62.50 | 54.18 | 0.00 | 0.00% | 1.09 | 0 | 1,676 | 0.99 | 0.96 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 60.00 | 59.15 | 61.40 | 60.28 | 59.00 | -0.90 | -1.51% | 1.00 | 21 | 9,432 | 0.72 | 0.95 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 62.50 | 56.75 | 59.20 | 57.98 | 55.00 | +8.45 | +18.16% | 0.93 | 2 | 1,308 | 0.71 | 0.94 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 65.00 | 54.75 | 57.05 | 55.90 | 53.80 | 0.00 | 0.00% | 0.86 | 0 | 7,562 | 0.76 | 0.93 | 0.00 | -0.04 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 67.50 | 52.65 | 54.90 | 53.78 | 52.50 | -0.30 | -0.57% | 0.80 | 2 | 474 | 0.77 | 0.92 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 70.00 | 50.60 | 52.85 | 51.73 | 49.50 | -2.77 | -5.30% | 0.74 | 2 | 5,222 | 0.77 | 0.91 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 72.50 | 48.55 | 50.95 | 49.75 | 48.90 | +5.04 | +11.50% | 0.69 | 1 | 178 | 0.78 | 0.90 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 75.00 | 46.55 | 49.05 | 47.80 | 46.42 | -0.80 | -1.70% | 0.64 | 6 | 4,906 | 0.79 | 0.89 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 77.50 | 45.10 | 47.15 | 46.13 | 49.00 | 0.00 | 0.00% | 0.60 | 0 | 90 | 0.81 | 0.88 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 80.00 | 43.60 | 44.65 | 44.13 | 44.55 | -0.25 | -0.56% | 0.55 | 61 | 5,356 | 0.80 | 0.87 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 82.50 | 41.00 | 42.95 | 41.98 | 39.25 | -2.55 | -6.10% | 0.51 | 2 | 77 | 0.77 | 0.85 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 85.00 | 39.20 | 41.25 | 40.23 | 40.35 | -0.51 | -1.25% | 0.47 | 11 | 2,096 | 0.78 | 0.84 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 87.50 | 37.50 | 39.50 | 38.50 | 34.04 | 0.00 | 0.00% | 0.44 | 0 | 135 | 0.78 | 0.82 | 0.00 | -0.07 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 90.00 | 36.65 | 37.80 | 37.23 | 37.40 | -0.25 | -0.67% | 0.41 | 102 | 3,087 | 0.80 | 0.81 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 92.50 | 34.25 | 36.00 | 35.13 | 33.00 | -2.50 | -7.05% | 0.38 | 2 | 172 | 0.77 | 0.79 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 95.00 | 33.35 | 34.60 | 33.98 | 33.95 | -0.70 | -2.02% | 0.36 | 1 | 11,446 | 0.79 | 0.77 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 97.50 | 32.05 | 33.00 | 32.53 | 32.35 | +1.60 | +5.21% | 0.33 | 3 | 159 | 0.79 | 0.75 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 100.00 | 30.90 | 31.65 | 31.28 | 31.05 | -0.95 | -2.97% | 0.31 | 580 | 12,631 | 0.80 | 0.74 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 105.00 | 28.00 | 28.95 | 28.48 | 28.55 | -0.60 | -2.06% | 0.27 | 18 | 1,003 | 0.80 | 0.70 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 110.00 | 25.85 | 26.40 | 26.13 | 26.14 | -0.85 | -3.15% | 0.24 | 89 | 15,647 | 0.80 | 0.66 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 115.00 | 23.20 | 24.25 | 23.73 | 23.60 | -1.18 | -4.77% | 0.21 | 317 | 655 | 0.79 | 0.63 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 120.00 | 21.55 | 22.10 | 21.83 | 21.81 | -0.79 | -3.50% | 0.18 | 460 | 4,257 | 0.81 | 0.59 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 125.00 | 19.70 | 20.15 | 19.93 | 19.75 | -1.25 | -5.96% | 0.16 | 350 | 5,909 | 0.81 | 0.56 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 130.00 | 17.80 | 18.50 | 18.15 | 18.20 | -1.00 | -5.21% | 0.14 | 163 | 5,280 | 0.81 | 0.53 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 135.00 | 16.15 | 16.95 | 16.55 | 16.10 | -1.70 | -9.56% | 0.12 | 27 | 712 | 0.81 | 0.49 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 140.00 | 15.10 | 15.55 | 15.33 | 15.35 | -0.95 | -5.83% | 0.11 | 162 | 15,166 | 0.82 | 0.46 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 145.00 | 13.50 | 14.30 | 13.90 | 13.90 | -1.12 | -7.46% | 0.10 | 4 | 1,863 | 0.82 | 0.44 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 150.00 | 12.65 | 13.00 | 12.83 | 12.65 | -1.25 | -9.00% | 0.09 | 445 | 2,143 | 0.82 | 0.41 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 155.00 | 11.30 | 12.10 | 11.70 | 11.78 | -0.90 | -7.10% | 0.08 | 26 | 156 | 0.82 | 0.38 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 160.00 | 10.70 | 11.20 | 10.95 | 11.00 | -0.60 | -5.18% | 0.07 | 53 | 5,579 | 0.83 | 0.36 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 165.00 | 9.50 | 10.35 | 9.93 | 9.60 | -0.30 | -3.03% | 0.06 | 23 | 604 | 0.83 | 0.34 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 170.00 | 9.05 | 9.55 | 9.30 | 9.39 | -0.66 | -6.57% | 0.05 | 30 | 3,150 | 0.84 | 0.32 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 175.00 | 8.05 | 8.75 | 8.40 | 8.48 | -0.90 | -9.60% | 0.05 | 21 | 442 | 0.84 | 0.30 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 180.00 | 7.70 | 8.10 | 7.90 | 7.60 | -1.15 | -13.15% | 0.04 | 85 | 4,959 | 0.85 | 0.28 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 185.00 | 6.80 | 7.50 | 7.15 | 7.35 | -0.65 | -8.13% | 0.04 | 4 | 451 | 0.84 | 0.26 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 190.00 | 6.60 | 7.05 | 6.83 | 6.73 | -0.77 | -10.27% | 0.04 | 71 | 3,526 | 0.86 | 0.25 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 195.00 | 6.10 | 6.50 | 6.30 | 6.20 | -0.80 | -11.43% | 0.03 | 707 | 4,419 | 0.86 | 0.23 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 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 | 2,489 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:25 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,642 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 13,895 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12,570 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:25 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17,801 | 1.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:25 PM EST |
| 25.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 18 | 8,623 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:25 PM EST |
| 27.00 | 0.05 | 0.19 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,046 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 28.00 | 0.04 | 0.26 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,520 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:25 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:25 PM EST |
| 30.00 | 0.05 | 0.19 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11,289 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.16 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/21/2026 3:59:25 PM EST |
| 32.00 | 0.10 | 0.26 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 26,630 | 1.07 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 33.00 | 0.08 | 0.27 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,211 | 0.93 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 34.00 | 0.09 | 0.29 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3,269 | 1.03 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/21/2026 3:59:25 PM EST |
| 35.00 | 0.11 | 0.21 | 0.16 | 0.19 | -0.02 | -9.53% | 0.00 | 27 | 35,787 | 0.96 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 36.00 | 0.10 | 0.38 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,661 | 0.99 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 37.00 | 0.14 | 0.35 | 0.25 | 0.22 | -0.04 | -15.39% | 0.01 | 14 | 8,719 | 0.97 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 38.00 | 0.20 | 0.42 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 817 | 0.99 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 39.00 | 0.18 | 0.39 | 0.29 | 0.26 | -0.03 | -10.35% | 0.01 | 8 | 4,702 | 0.97 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 40.00 | 0.26 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 0.01 | 30 | 6,435 | 0.95 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 41.00 | 0.19 | 0.49 | 0.34 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.94 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 42.00 | 0.25 | 0.47 | 0.36 | 0.35 | -0.09 | -20.46% | 0.01 | 11 | 6,283 | 0.92 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 43.00 | 0.33 | 0.57 | 0.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 0.95 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 44.00 | 0.32 | 0.54 | 0.43 | 0.42 | -0.07 | -14.29% | 0.01 | 1 | 4,194 | 0.92 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 45.00 | 0.35 | 0.57 | 0.46 | 0.45 | -0.07 | -13.47% | 0.01 | 11 | 9,601 | 0.91 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 46.00 | 0.30 | 0.66 | 0.48 | 0.51 | -0.11 | -17.75% | 0.01 | 1 | 832 | 0.90 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 47.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.07 | -11.12% | 0.01 | 1 | 4,905 | 0.92 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 48.00 | 0.38 | 0.77 | 0.58 | 0.55 | -0.06 | -9.84% | 0.01 | 3 | 1,146 | 0.90 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 49.00 | 0.44 | 0.84 | 0.64 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 0.90 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 50.00 | 0.60 | 0.76 | 0.68 | 0.70 | -0.05 | -6.67% | 0.01 | 164 | 9,369 | 0.89 | -0.03 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 52.50 | 0.61 | 1.01 | 0.81 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 908 | 0.88 | -0.03 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 55.00 | 0.76 | 1.10 | 0.93 | 0.97 | -0.18 | -15.66% | 0.02 | 20 | 1,571 | 0.86 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 57.50 | 0.94 | 1.38 | 1.16 | 1.22 | -0.11 | -8.28% | 0.02 | 21 | 1,737 | 0.86 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 60.00 | 1.35 | 1.48 | 1.42 | 1.40 | -0.15 | -9.68% | 0.02 | 50 | 21,181 | 0.85 | -0.05 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 62.50 | 1.60 | 1.88 | 1.74 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 1,717 | 0.85 | -0.06 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 65.00 | 1.90 | 2.07 | 1.99 | 1.95 | -0.22 | -10.14% | 0.03 | 33 | 3,750 | 0.84 | -0.07 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 67.50 | 2.15 | 2.53 | 2.34 | 2.32 | -0.30 | -11.45% | 0.03 | 18 | 775 | 0.84 | -0.08 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 70.00 | 2.51 | 2.79 | 2.65 | 2.68 | -0.23 | -7.91% | 0.04 | 5,042 | 3,295 | 0.82 | -0.09 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 72.50 | 2.80 | 3.20 | 3.00 | 3.05 | -0.35 | -10.30% | 0.04 | 5 | 363 | 0.81 | -0.10 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 75.00 | 3.25 | 3.80 | 3.53 | 3.70 | -0.29 | -7.27% | 0.05 | 26 | 2,050 | 0.81 | -0.11 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 77.50 | 3.75 | 4.40 | 4.08 | 4.35 | -0.20 | -4.40% | 0.05 | 82 | 178 | 0.81 | -0.12 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 80.00 | 4.65 | 5.00 | 4.83 | 4.71 | -0.34 | -6.74% | 0.06 | 196 | 8,048 | 0.82 | -0.13 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 82.50 | 5.15 | 5.70 | 5.43 | 5.50 | -0.35 | -5.99% | 0.07 | 37 | 178 | 0.81 | -0.15 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 85.00 | 5.80 | 6.20 | 6.00 | 6.00 | -0.38 | -5.96% | 0.07 | 215 | 2,844 | 0.81 | -0.16 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 87.50 | 6.40 | 7.05 | 6.73 | 7.35 | 0.00 | 0.00% | 0.08 | 1 | 258 | 0.80 | -0.18 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 90.00 | 7.40 | 7.75 | 7.58 | 7.65 | -0.50 | -6.14% | 0.08 | 336 | 7,918 | 0.80 | -0.19 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 92.50 | 8.15 | 8.90 | 8.53 | 8.60 | -0.35 | -3.92% | 0.09 | 68 | 477 | 0.81 | -0.21 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 95.00 | 9.10 | 9.75 | 9.43 | 9.45 | -0.89 | -8.61% | 0.10 | 166 | 1,185 | 0.81 | -0.23 | 0.01 | -0.07 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 97.50 | 10.15 | 10.80 | 10.48 | 10.64 | -0.51 | -4.58% | 0.11 | 38 | 1,090 | 0.81 | -0.25 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 100.00 | 11.20 | 11.65 | 11.43 | 11.45 | -0.55 | -4.59% | 0.11 | 100 | 3,445 | 0.80 | -0.26 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 105.00 | 13.50 | 14.10 | 13.80 | 13.80 | -0.64 | -4.44% | 0.13 | 204 | 2,153 | 0.81 | -0.30 | 0.01 | -0.08 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 110.00 | 15.80 | 16.65 | 16.23 | 16.17 | -0.75 | -4.44% | 0.15 | 33 | 2,454 | 0.81 | -0.34 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 115.00 | 18.70 | 19.30 | 19.00 | 19.05 | -0.57 | -2.91% | 0.17 | 46 | 634 | 0.81 | -0.37 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 120.00 | 21.75 | 22.10 | 21.93 | 22.20 | -0.25 | -1.12% | 0.18 | 40 | 510 | 0.81 | -0.41 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 125.00 | 24.55 | 25.30 | 24.93 | 25.15 | -0.80 | -3.09% | 0.20 | 14 | 424 | 0.81 | -0.44 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 130.00 | 27.75 | 28.70 | 28.23 | 29.30 | +0.25 | +0.87% | 0.22 | 4 | 564 | 0.82 | -0.47 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 135.00 | 31.15 | 32.15 | 31.65 | 32.80 | 0.00 | 0.00% | 0.23 | 0 | 235 | 0.82 | -0.51 | 0.01 | -0.10 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 140.00 | 34.70 | 35.70 | 35.20 | 35.15 | -2.14 | -5.74% | 0.25 | 1 | 611 | 0.82 | -0.54 | 0.01 | -0.10 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 145.00 | 38.35 | 39.45 | 38.90 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 1,240 | 0.83 | -0.56 | 0.01 | -0.10 | 5/13/2026 | 5/21/2026 3:59:25 PM EST |
| 150.00 | 42.10 | 43.00 | 42.55 | 48.30 | 0.00 | 0.00% | 0.28 | 0 | 1,759 | 0.82 | -0.59 | 0.01 | -0.09 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |
| 155.00 | 45.90 | 47.50 | 46.70 | 48.00 | 0.00 | 0.00% | 0.30 | 0 | 69 | 0.84 | -0.62 | 0.01 | -0.09 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 160.00 | 50.00 | 51.55 | 50.78 | 50.15 | 0.00 | 0.00% | 0.32 | 0 | 55 | 0.84 | -0.64 | 0.01 | -0.09 | 5/13/2026 | 5/21/2026 3:59:25 PM EST |
| 165.00 | 54.05 | 55.65 | 54.85 | 56.58 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.85 | -0.66 | 0.01 | -0.09 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 170.00 | 58.30 | 59.90 | 59.10 | 60.05 | 0.00 | 0.00% | 0.35 | 0 | 71 | 0.85 | -0.68 | 0.01 | -0.09 | 5/20/2026 | 5/21/2026 3:59:25 PM EST |
| 175.00 | 62.60 | 64.15 | 63.38 | 66.09 | +1.59 | +2.47% | 0.36 | 1 | 1 | 0.86 | -0.70 | 0.01 | -0.09 | 5/21/2026 | 5/21/2026 3:59:25 PM EST |
| 180.00 | 66.85 | 68.50 | 67.68 | % | 0.38 | 0 | 0 | 0.86 | -0.72 | 0.01 | -0.08 | 5/21/2026 3:59:25 PM EST | |||
| 185.00 | 71.25 | 72.95 | 72.10 | % | 0.39 | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.08 | 5/21/2026 3:59:25 PM EST | |||
| 190.00 | 75.65 | 77.40 | 76.53 | % | 0.40 | 0 | 0 | 0.87 | -0.75 | 0.01 | -0.08 | 5/21/2026 3:59:25 PM EST | |||
| 195.00 | 80.20 | 81.90 | 81.05 | 87.00 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.87 | -0.77 | 0.01 | -0.08 | 5/19/2026 | 5/21/2026 3:59:25 PM EST |