Options Chain for INTEL CORP COM (INTC) - $92.13 as of 8/21/2026 2:47:02 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 | 75.10 | 78.95 | 77.03 | 91.68 | 0.00 | 0.00% | 5.93 | 0 | 116 | 5.36 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 15.00 | 73.40 | 77.00 | 75.20 | 82.70 | 0.00 | 0.00% | 5.01 | 0 | 1,045 | 4.96 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 18.00 | 70.35 | 74.00 | 72.18 | 78.65 | 0.00 | 0.00% | 4.01 | 0 | 570 | 4.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 20.00 | 68.35 | 72.00 | 70.18 | 72.72 | 0.00 | 0.00% | 3.51 | 0 | 1,053 | 4.14 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 22.00 | 66.35 | 70.00 | 68.18 | 68.80 | -2.58 | -3.62% | 3.10 | 1 | 1,717 | 3.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 25.00 | 63.70 | 66.40 | 65.05 | 65.40 | -0.05 | -0.08% | 2.60 | 3 | 5,455 | 3.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 26.00 | 62.40 | 66.00 | 64.20 | 64.51 | -2.88 | -4.28% | 2.47 | 20 | 33 | 3.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 27.00 | 61.35 | 64.95 | 63.15 | 63.55 | -1.55 | -2.39% | 2.34 | 5 | 3,683 | 3.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 28.00 | 60.15 | 64.05 | 62.10 | 70.82 | 0.00 | 0.00% | 2.22 | 0 | 32 | 3.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 29.00 | 59.25 | 63.05 | 61.15 | 61.27 | -1.75 | -2.78% | 2.11 | 66 | 24 | 3.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 30.00 | 58.85 | 62.05 | 60.45 | 60.26 | -1.72 | -2.78% | 2.02 | 22 | 3,504 | 3.08 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 31.00 | 57.40 | 61.05 | 59.23 | 59.24 | -1.82 | -2.99% | 1.91 | 2 | 72 | 3.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 32.00 | 56.85 | 59.45 | 58.15 | 58.45 | -2.45 | -4.03% | 1.82 | 13 | 4,500 | 2.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 33.00 | 55.50 | 58.95 | 57.23 | 57.38 | -7.45 | -11.50% | 1.73 | 17 | 254 | 2.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 34.00 | 54.40 | 57.65 | 56.03 | 66.80 | 0.00 | 0.00% | 1.65 | 0 | 154 | 2.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 35.00 | 54.15 | 57.05 | 55.60 | 55.30 | -1.72 | -3.02% | 1.59 | 8 | 3,123 | 2.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 36.00 | 52.15 | 56.05 | 54.10 | 56.11 | 0.00 | 0.00% | 1.50 | 0 | 17 | 2.61 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 37.00 | 51.40 | 55.05 | 53.23 | 53.80 | -1.40 | -2.54% | 1.44 | 2 | 6,019 | 2.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 38.00 | 52.00 | 54.05 | 53.03 | 59.57 | 0.00 | 0.00% | 1.40 | 0 | 103 | 2.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 39.00 | 49.20 | 53.10 | 51.15 | 58.87 | 0.00 | 0.00% | 1.31 | 0 | 36 | 2.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 40.00 | 49.10 | 51.45 | 50.28 | 50.14 | -1.71 | -3.30% | 1.26 | 16 | 5,915 | 2.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 41.00 | 47.85 | 51.10 | 49.48 | 49.47 | -1.42 | -2.79% | 1.21 | 1 | 123 | 2.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 42.00 | 47.35 | 49.45 | 48.40 | 48.58 | -8.27 | -14.55% | 1.15 | 1 | 2,332 | 2.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 43.00 | 45.50 | 48.70 | 47.10 | 47.37 | -2.16 | -4.37% | 1.10 | 2 | 1,411 | 2.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 44.00 | 44.45 | 48.10 | 46.28 | 47.33 | 0.00 | 0.00% | 1.05 | 0 | 711 | 2.13 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 45.00 | 43.55 | 47.10 | 45.33 | 45.25 | -2.25 | -4.74% | 1.01 | 28 | 3,888 | 2.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 46.00 | 42.50 | 46.10 | 44.30 | 45.07 | +0.07 | +0.16% | 0.96 | 1 | 695 | 2.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 47.00 | 42.15 | 44.65 | 43.40 | 43.17 | -6.19 | -12.55% | 0.92 | 4 | 3,165 | 1.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 48.00 | 40.50 | 44.05 | 42.28 | 42.32 | -11.70 | -21.66% | 0.88 | 8 | 324 | 1.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 49.00 | 39.60 | 43.15 | 41.38 | 41.37 | -15.88 | -27.74% | 0.84 | 2 | 511 | 1.87 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 39.00 | 42.15 | 40.58 | 40.35 | -2.33 | -5.46% | 0.81 | 48 | 9,551 | 1.82 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 52.50 | 36.45 | 39.00 | 37.73 | 38.07 | -14.76 | -27.94% | 0.72 | 28 | 4,065 | 1.51 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 34.40 | 36.55 | 35.48 | 35.45 | -2.93 | -7.64% | 0.65 | 7 | 5,446 | 1.42 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 57.50 | 31.50 | 34.05 | 32.78 | 32.95 | -1.15 | -3.38% | 0.57 | 169 | 1,655 | 1.31 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 29.75 | 31.10 | 30.43 | 30.34 | -2.25 | -6.91% | 0.51 | 39 | 9,200 | 1.08 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 62.50 | 27.10 | 28.75 | 27.93 | 28.36 | -2.60 | -8.40% | 0.45 | 5 | 1,307 | 1.04 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 24.80 | 26.15 | 25.48 | 25.70 | -2.30 | -8.22% | 0.39 | 9 | 7,425 | 0.92 | 0.96 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 67.50 | 22.60 | 24.05 | 23.33 | 23.55 | 0.00 | 0.00% | 0.35 | 0 | 487 | 0.93 | 0.95 | 0.01 | -0.04 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 20.40 | 22.00 | 21.20 | 20.86 | -2.14 | -9.31% | 0.30 | 92 | 5,515 | 0.93 | 0.93 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 72.50 | 17.90 | 19.10 | 18.50 | 19.08 | -2.22 | -10.43% | 0.26 | 1 | 265 | 0.61 | 0.91 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 16.05 | 16.50 | 16.28 | 16.30 | -2.25 | -12.13% | 0.22 | 51 | 4,923 | 0.62 | 0.88 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 77.50 | 14.00 | 14.65 | 14.33 | 14.27 | -1.88 | -11.65% | 0.18 | 1 | 225 | 0.64 | 0.84 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 12.05 | 12.30 | 12.18 | 12.17 | -2.33 | -16.07% | 0.15 | 701 | 5,835 | 0.60 | 0.80 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 82.50 | 10.30 | 10.60 | 10.45 | 10.45 | -3.10 | -22.88% | 0.13 | 84 | 587 | 0.60 | 0.74 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 8.65 | 8.85 | 8.75 | 8.76 | -1.67 | -16.02% | 0.10 | 109 | 2,859 | 0.60 | 0.67 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 87.50 | 7.20 | 7.45 | 7.33 | 7.29 | -1.81 | -19.89% | 0.08 | 101 | 806 | 0.59 | 0.61 | 0.03 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 6.00 | 6.15 | 6.08 | 6.05 | -1.55 | -20.40% | 0.07 | 2,807 | 6,235 | 0.59 | 0.54 | 0.03 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 92.50 | 4.90 | 5.05 | 4.98 | 4.90 | -1.52 | -23.68% | 0.05 | 1,771 | 3,844 | 0.59 | 0.48 | 0.03 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 4.00 | 4.15 | 4.08 | 4.05 | -1.30 | -24.30% | 0.04 | 2,066 | 11,828 | 0.60 | 0.41 | 0.03 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 97.50 | 3.30 | 3.40 | 3.35 | 3.31 | -1.19 | -26.45% | 0.03 | 1,282 | 3,205 | 0.61 | 0.36 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 2.67 | 2.74 | 2.71 | 2.67 | -1.03 | -27.84% | 0.03 | 9,312 | 43,359 | 0.61 | 0.30 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 1.75 | 1.86 | 1.81 | 1.80 | -0.78 | -30.24% | 0.02 | 3,844 | 17,831 | 0.63 | 0.22 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 1.20 | 1.24 | 1.22 | 1.20 | -0.58 | -32.59% | 0.01 | 4,745 | 50,565 | 0.65 | 0.15 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 0.82 | 0.86 | 0.84 | 0.84 | -0.42 | -33.34% | 0.01 | 963 | 15,520 | 0.67 | 0.11 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 0.59 | 0.61 | 0.60 | 0.60 | -0.28 | -31.82% | 0.01 | 4,791 | 46,315 | 0.69 | 0.08 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 0.42 | 0.45 | 0.44 | 0.44 | -0.19 | -30.16% | 0.00 | 1,978 | 13,454 | 0.71 | 0.06 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.13 | -28.27% | 0.00 | 1,247 | 20,455 | 0.73 | 0.05 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.10 | -28.58% | 0.00 | 1,094 | 32,539 | 0.76 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 0.18 | 0.19 | 0.19 | 0.15 | -0.10 | -40.00% | 0.00 | 890 | 14,889 | 0.78 | 0.03 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 145.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 22 | 4,696 | 0.80 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 880 | 22,356 | 0.82 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 16 | 8,925 | 0.85 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 7,674 | 0.86 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 2,050 | 0.86 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 5,155 | 0.87 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,513 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 89 | 7,745 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 185.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,596 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 190.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,935 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 8,572 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 200.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,397 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 11,706 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,539 | 3.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,664 | 2.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,875 | 2.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,712 | 2.38 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,622 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,645 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,089 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,146 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 332 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26,663 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,216 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,264 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36,706 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,661 | 1.29 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,817 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,855 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,873 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:04 PM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,330 | 1.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 43.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,048 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 111 | 4,111 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 124 | 9,844 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 46.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,358 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 47.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,294 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 48.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,791 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 49.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 0.91 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 85 | 10,097 | 0.88 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 52.50 | 0.03 | 0.07 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 244 | 2,455 | 0.83 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,014 | 8,001 | 0.79 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 57.50 | 0.07 | 0.12 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 1,982 | 0.77 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 0.09 | 0.15 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 115 | 9,065 | 0.73 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 62.50 | 0.14 | 0.20 | 0.17 | 0.15 | -0.02 | -11.77% | 0.00 | 29 | 3,181 | 0.71 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.01 | -4.17% | 0.00 | 168 | 17,555 | 0.68 | -0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 67.50 | 0.29 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 138 | 26,061 | 0.65 | -0.05 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 0.44 | 0.48 | 0.46 | 0.46 | +0.01 | +2.23% | 0.01 | 622 | 15,630 | 0.64 | -0.07 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 72.50 | 0.64 | 0.67 | 0.66 | 0.65 | -0.01 | -1.52% | 0.01 | 128 | 3,511 | 0.62 | -0.09 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 0.93 | 0.96 | 0.95 | 0.93 | +0.04 | +4.50% | 0.01 | 651 | 13,140 | 0.61 | -0.12 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 77.50 | 1.30 | 1.39 | 1.35 | 1.35 | +0.09 | +7.15% | 0.02 | 214 | 2,313 | 0.60 | -0.16 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 1.87 | 1.90 | 1.89 | 1.88 | +0.14 | +8.05% | 0.02 | 4,992 | 28,502 | 0.60 | -0.20 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 82.50 | 2.53 | 2.62 | 2.58 | 2.57 | +0.29 | +12.72% | 0.03 | 203 | 4,133 | 0.59 | -0.26 | 0.02 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 3.35 | 3.55 | 3.45 | 3.45 | +0.34 | +10.94% | 0.04 | 1,078 | 21,453 | 0.59 | -0.33 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 87.50 | 4.45 | 4.55 | 4.50 | 4.49 | +0.49 | +12.25% | 0.05 | 369 | 4,702 | 0.59 | -0.39 | 0.03 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 5.65 | 5.80 | 5.73 | 5.73 | +0.58 | +11.27% | 0.06 | 2,836 | 29,382 | 0.59 | -0.46 | 0.03 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 92.50 | 7.10 | 7.25 | 7.18 | 7.20 | +0.72 | +11.12% | 0.08 | 1,704 | 7,185 | 0.60 | -0.52 | 0.03 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 8.65 | 8.85 | 8.75 | 8.73 | +0.83 | +10.51% | 0.09 | 196 | 25,884 | 0.60 | -0.59 | 0.03 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 97.50 | 10.35 | 10.60 | 10.48 | 10.58 | +1.28 | +13.77% | 0.11 | 34 | 5,368 | 0.60 | -0.64 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 12.25 | 12.50 | 12.38 | 12.35 | +1.10 | +9.78% | 0.12 | 332 | 17,618 | 0.61 | -0.70 | 0.02 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 15.85 | 16.80 | 16.33 | 16.48 | +1.46 | +9.72% | 0.16 | 92 | 9,921 | 0.60 | -0.78 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 20.25 | 21.75 | 21.00 | 20.93 | +1.82 | +9.53% | 0.19 | 50 | 18,586 | 0.63 | -0.85 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 25.05 | 26.75 | 25.90 | 25.33 | +1.56 | +6.57% | 0.23 | 24 | 2,469 | 0.69 | -0.89 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 29.55 | 32.30 | 30.93 | 30.36 | +2.22 | +7.89% | 0.26 | 61 | 6,660 | 1.05 | -0.92 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 33.30 | 37.10 | 35.20 | 35.11 | +1.71 | +5.12% | 0.28 | 102 | 2,391 | 1.11 | -0.94 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 38.20 | 41.10 | 39.65 | 40.10 | +1.60 | +4.16% | 0.30 | 6 | 1,672 | 1.02 | -0.95 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 44.35 | 45.90 | 45.13 | 45.09 | +1.89 | +4.38% | 0.33 | 5 | 766 | 1.05 | -0.96 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 48.10 | 51.70 | 49.90 | 48.31 | +0.16 | +0.34% | 0.36 | 1 | 1,168 | 1.28 | -0.97 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 145.00 | 53.65 | 56.35 | 55.00 | 53.27 | -0.46 | -0.86% | 0.38 | 2 | 82 | 1.28 | -0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 58.10 | 61.90 | 60.00 | 56.68 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.42 | -0.98 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 63.10 | 66.70 | 64.90 | 62.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 68.10 | 72.00 | 70.05 | 56.89 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 73.10 | 77.00 | 75.05 | 64.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 78.10 | 82.00 | 80.05 | 76.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 175.00 | 83.10 | 87.00 | 85.05 | 81.68 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 88.10 | 92.00 | 90.05 | 80.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:04 PM EST |
| 185.00 | 93.10 | 97.00 | 95.05 | 57.72 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 4:00:04 PM EST |
| 190.00 | 98.10 | 102.00 | 100.05 | 81.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 4:00:04 PM EST |
| 195.00 | 103.10 | 107.00 | 105.05 | 96.27 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:04 PM EST |
| 200.00 | 108.10 | 112.00 | 110.05 | 98.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:04 PM EST |
| 210.00 | 117.90 | 122.00 | 119.95 | 123.14 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:04 PM EST |