Options Chain for INTEL CORP COM (INTC) - $110.39 as of 7/7/2026 9:38:12 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 | 95.60 | 99.00 | 97.30 | 128.00 | 0.00 | 0.00% | 7.48 | 0 | 150 | 3.39 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:09 PM EST |
| 15.00 | 94.45 | 96.60 | 95.53 | 115.84 | 0.00 | 0.00% | 6.37 | 0 | 1,061 | 3.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 4:00:09 PM EST |
| 18.00 | 90.75 | 93.50 | 92.13 | 111.12 | 0.00 | 0.00% | 5.12 | 0 | 810 | 2.84 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/7/2026 4:00:09 PM EST |
| 20.00 | 89.65 | 91.60 | 90.63 | 91.53 | -27.94 | -23.39% | 4.53 | 2 | 1,113 | 2.40 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 22.00 | 87.75 | 89.25 | 88.50 | 89.83 | -13.02 | -12.66% | 4.02 | 4 | 2,615 | 2.50 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 25.00 | 84.70 | 86.60 | 85.65 | 86.25 | -8.35 | -8.83% | 3.43 | 1 | 5,956 | 1.99 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 26.00 | 82.75 | 86.50 | 84.63 | 103.87 | 0.00 | 0.00% | 3.25 | 0 | 33 | 2.29 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 4:00:09 PM EST |
| 27.00 | 82.75 | 84.40 | 83.58 | 95.03 | 0.00 | 0.00% | 3.10 | 0 | 4,635 | 2.17 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 28.00 | 80.80 | 84.35 | 82.58 | 91.52 | 0.00 | 0.00% | 2.95 | 0 | 47 | 2.16 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/7/2026 4:00:09 PM EST |
| 29.00 | 79.85 | 83.40 | 81.63 | 82.50 | -14.07 | -14.57% | 2.81 | 1 | 22 | 2.04 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 30.00 | 79.80 | 81.70 | 80.75 | 80.16 | -8.23 | -9.32% | 2.69 | 21 | 3,652 | 1.89 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 31.00 | 78.65 | 81.05 | 79.85 | 79.04 | -14.88 | -15.85% | 2.58 | 20 | 90 | 2.01 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 32.00 | 77.70 | 79.85 | 78.78 | 92.80 | 0.00 | 0.00% | 2.46 | 0 | 4,538 | 1.96 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 33.00 | 76.00 | 78.75 | 77.38 | 86.90 | 0.00 | 0.00% | 2.34 | 0 | 243 | 1.93 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/7/2026 4:00:09 PM EST |
| 34.00 | 75.70 | 77.55 | 76.63 | 76.56 | -18.74 | -19.67% | 2.25 | 5 | 147 | 1.74 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 35.00 | 74.90 | 76.55 | 75.73 | 74.94 | -10.72 | -12.52% | 2.16 | 27 | 3,349 | 1.77 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 36.00 | 73.00 | 76.50 | 74.75 | 84.00 | 0.00 | 0.00% | 2.08 | 0 | 14 | 1.60 | 0.99 | 0.00 | -0.01 | 6/29/2026 | 7/7/2026 4:00:09 PM EST |
| 37.00 | 73.05 | 75.05 | 74.05 | 73.01 | -14.34 | -16.42% | 2.00 | 9 | 8,114 | 1.67 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 38.00 | 71.75 | 74.10 | 72.93 | 73.90 | -19.33 | -20.74% | 1.92 | 10 | 89 | 1.74 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 39.00 | 70.10 | 73.50 | 71.80 | 92.32 | 0.00 | 0.00% | 1.84 | 0 | 40 | 1.51 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 7/7/2026 4:00:09 PM EST |
| 40.00 | 70.10 | 72.00 | 71.05 | 69.45 | -14.40 | -17.18% | 1.78 | 6 | 6,704 | 1.58 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 41.00 | 68.25 | 71.05 | 69.65 | 72.00 | -15.50 | -17.72% | 1.70 | 1 | 122 | 1.66 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 42.00 | 68.15 | 70.20 | 69.18 | 68.63 | -9.64 | -12.32% | 1.65 | 5 | 2,368 | 1.58 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 43.00 | 67.05 | 69.30 | 68.18 | 77.53 | 0.00 | 0.00% | 1.59 | 0 | 1,309 | 1.35 | 0.98 | 0.00 | -0.02 | 7/2/2026 | 7/7/2026 4:00:09 PM EST |
| 44.00 | 65.70 | 68.20 | 66.95 | 87.42 | 0.00 | 0.00% | 1.52 | 0 | 710 | 1.48 | 0.98 | 0.00 | -0.02 | 6/24/2026 | 7/7/2026 4:00:09 PM EST |
| 45.00 | 65.35 | 67.20 | 66.28 | 65.65 | -10.37 | -13.65% | 1.47 | 1 | 3,951 | 1.53 | 0.98 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 46.00 | 63.50 | 65.90 | 64.70 | 85.50 | 0.00 | 0.00% | 1.41 | 0 | 691 | 1.39 | 0.98 | 0.00 | -0.02 | 6/24/2026 | 7/7/2026 4:00:09 PM EST |
| 47.00 | 63.45 | 65.20 | 64.33 | 64.80 | -8.30 | -11.36% | 1.37 | 8 | 3,260 | 1.31 | 0.98 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 48.00 | 61.60 | 64.15 | 62.88 | 83.60 | 0.00 | 0.00% | 1.31 | 0 | 324 | 1.30 | 0.98 | 0.00 | -0.03 | 6/24/2026 | 7/7/2026 4:00:09 PM EST |
| 49.00 | 60.65 | 63.30 | 61.98 | 61.49 | -21.16 | -25.61% | 1.26 | 1 | 512 | 1.43 | 0.97 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 50.00 | 60.55 | 62.10 | 61.33 | 61.85 | -12.31 | -16.60% | 1.23 | 197 | 9,692 | 0.88 | 0.97 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 52.50 | 58.30 | 59.65 | 58.98 | 71.70 | 0.00 | 0.00% | 1.12 | 0 | 4,169 | 1.23 | 0.97 | 0.00 | -0.03 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 55.00 | 56.00 | 57.90 | 56.95 | 57.34 | -7.66 | -11.79% | 1.04 | 3 | 5,662 | 1.18 | 0.96 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 57.50 | 53.70 | 55.05 | 54.38 | 53.55 | -14.75 | -21.60% | 0.95 | 57 | 1,678 | 1.16 | 0.95 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 60.00 | 51.45 | 52.75 | 52.10 | 50.80 | -15.60 | -23.50% | 0.87 | 48 | 9,428 | 0.92 | 0.95 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 62.50 | 49.15 | 50.80 | 49.98 | 49.40 | -13.07 | -20.93% | 0.80 | 22 | 1,385 | 0.95 | 0.94 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 65.00 | 47.10 | 48.50 | 47.80 | 47.02 | -12.23 | -20.65% | 0.74 | 6 | 7,511 | 0.92 | 0.93 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 67.50 | 44.65 | 46.30 | 45.48 | 45.32 | -12.17 | -21.17% | 0.67 | 9 | 479 | 0.90 | 0.92 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 70.00 | 42.85 | 44.40 | 43.63 | 42.20 | -9.35 | -18.14% | 0.62 | 31 | 5,175 | 0.94 | 0.91 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 72.50 | 40.50 | 42.20 | 41.35 | 42.67 | -14.03 | -24.75% | 0.57 | 7 | 245 | 0.91 | 0.89 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 75.00 | 39.15 | 40.20 | 39.68 | 38.75 | -12.55 | -24.47% | 0.53 | 36 | 4,956 | 0.94 | 0.88 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 77.50 | 36.65 | 38.15 | 37.40 | 51.92 | 0.00 | 0.00% | 0.48 | 0 | 117 | 0.90 | 0.86 | 0.00 | -0.08 | 6/29/2026 | 7/7/2026 4:00:09 PM EST |
| 80.00 | 35.35 | 36.35 | 35.85 | 34.90 | -12.40 | -26.22% | 0.45 | 134 | 5,389 | 0.93 | 0.85 | 0.01 | -0.08 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 82.50 | 33.45 | 34.55 | 34.00 | 34.47 | -7.84 | -18.53% | 0.41 | 6 | 81 | 0.92 | 0.83 | 0.01 | -0.09 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 85.00 | 31.80 | 32.75 | 32.28 | 30.60 | -15.49 | -33.61% | 0.38 | 32 | 2,067 | 0.92 | 0.81 | 0.01 | -0.09 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 87.50 | 30.10 | 31.10 | 30.60 | 31.25 | -9.88 | -24.03% | 0.35 | 57 | 169 | 0.92 | 0.79 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 90.00 | 28.50 | 29.55 | 29.03 | 28.46 | -7.49 | -20.84% | 0.32 | 178 | 3,206 | 0.91 | 0.77 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 92.50 | 26.95 | 28.05 | 27.50 | 27.60 | -17.15 | -38.33% | 0.30 | 15 | 192 | 0.91 | 0.75 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 95.00 | 25.50 | 26.35 | 25.93 | 26.00 | -10.11 | -28.00% | 0.27 | 165 | 11,435 | 0.90 | 0.73 | 0.01 | -0.11 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 97.50 | 24.10 | 25.00 | 24.55 | 23.95 | -9.80 | -29.04% | 0.25 | 138 | 70,822 | 0.90 | 0.70 | 0.01 | -0.11 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 100.00 | 22.75 | 23.50 | 23.13 | 22.65 | -9.10 | -28.67% | 0.23 | 182 | 10,024 | 0.91 | 0.68 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 105.00 | 20.15 | 21.15 | 20.65 | 20.00 | -9.95 | -33.23% | 0.20 | 45 | 1,465 | 0.90 | 0.64 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 110.00 | 18.00 | 18.60 | 18.30 | 18.26 | -8.09 | -30.71% | 0.17 | 1,196 | 6,906 | 0.90 | 0.59 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 115.00 | 16.00 | 16.60 | 16.30 | 16.00 | -7.80 | -32.78% | 0.14 | 372 | 5,239 | 0.90 | 0.55 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 120.00 | 14.20 | 14.75 | 14.48 | 14.60 | -6.90 | -32.10% | 0.12 | 318 | 6,617 | 0.90 | 0.51 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 125.00 | 12.60 | 13.05 | 12.83 | 12.30 | -7.00 | -36.27% | 0.10 | 231 | 4,753 | 0.90 | 0.47 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 130.00 | 11.30 | 11.60 | 11.45 | 11.25 | -5.85 | -34.22% | 0.09 | 664 | 9,749 | 0.90 | 0.43 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 135.00 | 9.95 | 10.40 | 10.18 | 10.15 | -5.52 | -35.23% | 0.08 | 286 | 3,140 | 0.91 | 0.40 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 140.00 | 8.85 | 9.20 | 9.03 | 8.74 | -5.06 | -36.67% | 0.06 | 681 | 10,751 | 0.91 | 0.37 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 145.00 | 7.85 | 8.20 | 8.03 | 7.75 | -4.57 | -37.10% | 0.06 | 319 | 4,435 | 0.91 | 0.33 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 150.00 | 6.95 | 7.30 | 7.13 | 6.96 | -4.28 | -38.08% | 0.05 | 9,942 | 11,433 | 0.92 | 0.31 | 0.01 | -0.11 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 155.00 | 6.20 | 6.55 | 6.38 | 6.20 | -3.95 | -38.92% | 0.04 | 205 | 938 | 0.92 | 0.28 | 0.01 | -0.11 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 160.00 | 5.55 | 5.85 | 5.70 | 5.50 | -4.13 | -42.89% | 0.04 | 219 | 5,959 | 0.93 | 0.25 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 165.00 | 4.95 | 5.25 | 5.10 | 5.25 | -2.87 | -35.35% | 0.03 | 271 | 2,185 | 0.93 | 0.23 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 170.00 | 4.45 | 4.70 | 4.58 | 4.35 | -3.28 | -42.99% | 0.03 | 198 | 4,485 | 0.93 | 0.21 | 0.01 | -0.09 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 175.00 | 3.95 | 4.20 | 4.08 | 3.95 | -2.75 | -41.05% | 0.02 | 154 | 971 | 0.93 | 0.19 | 0.01 | -0.09 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 180.00 | 3.55 | 3.80 | 3.68 | 3.57 | -2.59 | -42.05% | 0.02 | 166 | 7,274 | 0.94 | 0.17 | 0.01 | -0.08 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 185.00 | 3.10 | 3.50 | 3.30 | 3.35 | -2.25 | -40.18% | 0.02 | 34 | 728 | 0.94 | 0.16 | 0.01 | -0.08 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 190.00 | 2.88 | 3.10 | 2.99 | 2.80 | -2.28 | -44.89% | 0.02 | 56 | 2,409 | 0.95 | 0.15 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 195.00 | 2.60 | 2.79 | 2.70 | 2.60 | -1.75 | -40.23% | 0.01 | 764 | 9,038 | 0.95 | 0.13 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 200.00 | 2.33 | 2.62 | 2.48 | 2.54 | -1.81 | -41.61% | 0.01 | 122 | 839 | 0.96 | 0.12 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 210.00 | 1.93 | 2.14 | 2.04 | 1.96 | -1.55 | -44.16% | 0.01 | 491 | 729 | 0.97 | 0.10 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 4:00:09 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,498 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,662 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,856 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,569 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:09 PM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15,600 | 1.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:09 PM EST |
| 25.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 8,558 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:09 PM EST |
| 27.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 9,102 | 1.21 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 28.00 | 0.02 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 1,570 | 1.24 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.42 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/7/2026 4:00:09 PM EST |
| 30.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 48 | 11,252 | 1.23 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 31.00 | 0.03 | 0.24 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.29 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/7/2026 4:00:09 PM EST |
| 32.00 | 0.08 | 0.16 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26,642 | 1.21 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 4:00:09 PM EST |
| 33.00 | 0.10 | 0.21 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,211 | 1.23 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 7/7/2026 4:00:09 PM EST |
| 34.00 | 0.10 | 0.23 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,269 | 1.20 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/7/2026 4:00:09 PM EST |
| 35.00 | 0.12 | 0.26 | 0.19 | 0.18 | +0.02 | +12.50% | 0.01 | 1 | 35,753 | 1.21 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 36.00 | 0.14 | 0.27 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,699 | 1.19 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 7/7/2026 4:00:09 PM EST |
| 37.00 | 0.16 | 0.28 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8,713 | 1.17 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/7/2026 4:00:09 PM EST |
| 38.00 | 0.12 | 0.35 | 0.24 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 787 | 1.15 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/7/2026 4:00:09 PM EST |
| 39.00 | 0.22 | 0.33 | 0.28 | 0.28 | +0.13 | +86.67% | 0.01 | 12 | 4,672 | 1.17 | -0.01 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 40.00 | 0.25 | 0.32 | 0.29 | 0.29 | +0.06 | +26.09% | 0.01 | 201 | 6,163 | 1.15 | -0.01 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 41.00 | 0.18 | 0.47 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 645 | 1.14 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/7/2026 4:00:09 PM EST |
| 42.00 | 0.28 | 0.41 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6,210 | 1.13 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 43.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.07 | +21.88% | 0.01 | 1 | 1,070 | 1.12 | -0.02 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 44.00 | 0.33 | 0.50 | 0.42 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4,181 | 1.12 | -0.02 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 45.00 | 0.40 | 0.47 | 0.44 | 0.43 | +0.09 | +26.48% | 0.01 | 117 | 9,600 | 1.10 | -0.02 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 46.00 | 0.35 | 0.62 | 0.49 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 781 | 1.10 | -0.02 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 47.00 | 0.45 | 0.57 | 0.51 | 0.52 | +0.14 | +36.85% | 0.01 | 5 | 4,856 | 1.09 | -0.02 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 48.00 | 0.49 | 0.60 | 0.55 | 0.56 | +0.14 | +33.34% | 0.01 | 6 | 1,212 | 1.08 | -0.02 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 49.00 | 0.54 | 0.71 | 0.63 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,048 | 1.08 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/7/2026 4:00:09 PM EST |
| 50.00 | 0.64 | 0.75 | 0.70 | 0.67 | +0.17 | +34.00% | 0.01 | 134 | 9,253 | 1.08 | -0.03 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 52.50 | 0.73 | 0.90 | 0.82 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 1.05 | -0.03 | 0.00 | -0.03 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 55.00 | 0.89 | 1.05 | 0.97 | 0.90 | +0.23 | +34.33% | 0.02 | 25 | 2,403 | 1.03 | -0.04 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 57.50 | 1.09 | 1.21 | 1.15 | 1.14 | +0.29 | +34.12% | 0.02 | 21 | 1,958 | 1.02 | -0.05 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 60.00 | 1.32 | 1.45 | 1.39 | 1.37 | +0.37 | +37.00% | 0.02 | 141 | 9,043 | 1.01 | -0.05 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 62.50 | 1.59 | 1.74 | 1.67 | 1.62 | +0.42 | +35.00% | 0.03 | 39 | 1,715 | 1.00 | -0.06 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 65.00 | 1.86 | 2.04 | 1.95 | 1.96 | +0.63 | +47.37% | 0.03 | 45 | 7,205 | 0.99 | -0.07 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 67.50 | 2.11 | 2.51 | 2.31 | 2.18 | +0.77 | +54.61% | 0.03 | 5 | 863 | 0.97 | -0.08 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 70.00 | 2.54 | 2.75 | 2.65 | 2.73 | +0.83 | +43.69% | 0.04 | 145 | 5,490 | 0.96 | -0.09 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 72.50 | 2.92 | 3.35 | 3.14 | 3.00 | +0.78 | +35.14% | 0.04 | 9 | 724 | 0.96 | -0.11 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 75.00 | 3.45 | 3.65 | 3.55 | 3.65 | +1.19 | +48.38% | 0.05 | 2,813 | 2,412 | 0.95 | -0.12 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 77.50 | 3.95 | 4.40 | 4.18 | 4.00 | +1.19 | +42.35% | 0.05 | 6 | 522 | 0.95 | -0.14 | 0.00 | -0.08 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 80.00 | 4.60 | 4.85 | 4.73 | 4.85 | +1.45 | +42.65% | 0.06 | 202 | 12,125 | 0.94 | -0.15 | 0.01 | -0.08 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 82.50 | 5.25 | 5.55 | 5.40 | 5.45 | +1.66 | +43.80% | 0.07 | 22 | 607 | 0.93 | -0.17 | 0.01 | -0.09 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 85.00 | 6.00 | 6.15 | 6.08 | 6.20 | +1.83 | +41.88% | 0.07 | 4,863 | 5,377 | 0.92 | -0.19 | 0.01 | -0.09 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 87.50 | 6.80 | 7.05 | 6.93 | 7.10 | +2.20 | +44.90% | 0.08 | 18 | 1,771 | 0.92 | -0.21 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 90.00 | 7.65 | 7.90 | 7.78 | 7.90 | +2.32 | +41.58% | 0.09 | 622 | 15,889 | 0.92 | -0.23 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 92.50 | 8.55 | 8.85 | 8.70 | 8.30 | +2.15 | +34.96% | 0.09 | 46 | 3,076 | 0.92 | -0.25 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 95.00 | 9.50 | 9.80 | 9.65 | 9.70 | +2.70 | +38.58% | 0.10 | 5,195 | 18,107 | 0.91 | -0.27 | 0.01 | -0.11 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 97.50 | 10.55 | 10.95 | 10.75 | 11.05 | +3.23 | +41.31% | 0.11 | 36 | 2,891 | 0.92 | -0.30 | 0.01 | -0.11 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 100.00 | 11.70 | 12.05 | 11.88 | 12.20 | +3.75 | +44.38% | 0.12 | 750 | 10,583 | 0.91 | -0.32 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 105.00 | 14.15 | 14.50 | 14.33 | 14.37 | +3.62 | +33.68% | 0.14 | 176 | 6,237 | 0.91 | -0.36 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 110.00 | 16.80 | 17.20 | 17.00 | 17.30 | +4.80 | +38.40% | 0.15 | 382 | 11,204 | 0.91 | -0.41 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 115.00 | 19.70 | 20.15 | 19.93 | 20.30 | +5.30 | +35.34% | 0.17 | 153 | 2,264 | 0.91 | -0.45 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 120.00 | 22.90 | 23.40 | 23.15 | 23.43 | +5.78 | +32.75% | 0.19 | 170 | 6,302 | 0.91 | -0.49 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 125.00 | 26.10 | 26.80 | 26.45 | 26.87 | +6.17 | +29.81% | 0.21 | 182 | 1,457 | 0.91 | -0.53 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 130.00 | 29.65 | 30.35 | 30.00 | 30.79 | +7.14 | +30.19% | 0.23 | 61 | 1,821 | 0.91 | -0.57 | 0.01 | -0.13 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 135.00 | 33.40 | 34.10 | 33.75 | 32.55 | +5.70 | +21.23% | 0.25 | 56 | 835 | 0.92 | -0.60 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 140.00 | 37.05 | 38.00 | 37.53 | 37.90 | +7.90 | +26.34% | 0.27 | 11 | 1,207 | 0.92 | -0.63 | 0.01 | -0.12 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 145.00 | 41.20 | 42.00 | 41.60 | 33.30 | 0.00 | 0.00% | 0.29 | 0 | 1,386 | 0.92 | -0.67 | 0.01 | -0.12 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 150.00 | 45.30 | 46.15 | 45.73 | 46.28 | +5.28 | +12.88% | 0.30 | 1 | 3,571 | 0.92 | -0.69 | 0.01 | -0.11 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 155.00 | 49.50 | 50.90 | 50.20 | 50.70 | +7.70 | +17.91% | 0.32 | 5 | 133 | 0.94 | -0.72 | 0.01 | -0.11 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 160.00 | 53.80 | 55.30 | 54.55 | 53.75 | +6.50 | +13.76% | 0.34 | 2 | 136 | 0.95 | -0.75 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 165.00 | 58.25 | 59.70 | 58.98 | 58.30 | +6.80 | +13.21% | 0.36 | 19 | 25 | 0.95 | -0.77 | 0.01 | -0.10 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 170.00 | 62.75 | 64.20 | 63.48 | 62.65 | +10.98 | +21.25% | 0.37 | 20 | 80 | 0.96 | -0.79 | 0.01 | -0.09 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 175.00 | 66.95 | 68.75 | 67.85 | 45.80 | 0.00 | 0.00% | 0.39 | 0 | 53 | 0.96 | -0.81 | 0.01 | -0.09 | 6/30/2026 | 7/7/2026 4:00:09 PM EST |
| 180.00 | 71.85 | 73.35 | 72.60 | 58.00 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.97 | -0.83 | 0.01 | -0.08 | 7/1/2026 | 7/7/2026 4:00:09 PM EST |
| 185.00 | 76.45 | 78.00 | 77.23 | 57.72 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.98 | -0.84 | 0.01 | -0.08 | 6/23/2026 | 7/7/2026 4:00:09 PM EST |
| 190.00 | 81.05 | 82.70 | 81.88 | 81.70 | +18.65 | +29.58% | 0.43 | 1 | 6 | 0.98 | -0.85 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 195.00 | 85.85 | 87.35 | 86.60 | 75.20 | 0.00 | 0.00% | 0.44 | 0 | 47 | 0.98 | -0.87 | 0.00 | -0.07 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |
| 200.00 | 90.60 | 92.15 | 91.38 | 90.41 | +11.51 | +14.59% | 0.46 | 5 | 53 | 0.97 | -0.88 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 4:00:09 PM EST |
| 210.00 | 99.70 | 102.40 | 101.05 | 87.85 | 0.00 | 0.00% | 0.48 | 0 | 56 | 1.16 | -0.90 | 0.00 | -0.06 | 7/6/2026 | 7/7/2026 4:00:09 PM EST |