Options Chain for INTEL CORP COM (INTC) - $87.54 as of 7/29/2026 6:49:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.80 | 29.95 | 28.38 | 30.69 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.27 | 0.94 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 60.00 | 22.50 | 24.75 | 23.63 | 24.63 | -9.08 | -26.94% | 0.39 | 4 | 3 | 1.17 | 0.90 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 65.00 | 18.65 | 21.50 | 20.08 | 22.93 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.83 | 0.84 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 70.00 | 14.95 | 16.55 | 15.75 | 16.00 | -3.80 | -19.20% | 0.23 | 1 | 22 | 0.78 | 0.78 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 75.00 | 12.10 | 14.10 | 13.10 | 13.30 | -3.01 | -18.46% | 0.17 | 105 | 10 | 0.86 | 0.70 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 80.00 | 9.35 | 11.00 | 10.18 | 10.44 | -2.93 | -21.92% | 0.13 | 48 | 66 | 0.85 | 0.61 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 85.00 | 7.10 | 9.10 | 8.10 | 8.19 | -2.16 | -20.87% | 0.10 | 270 | 79 | 0.87 | 0.52 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 88.00 | 5.95 | 7.95 | 6.95 | 7.35 | -1.40 | -16.00% | 0.08 | 25 | 45 | 0.86 | 0.47 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 89.00 | 5.80 | 7.60 | 6.70 | 7.15 | -1.77 | -19.85% | 0.08 | 8 | 71 | 0.87 | 0.45 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 90.00 | 5.45 | 7.30 | 6.38 | 6.00 | -2.80 | -31.82% | 0.07 | 82 | 307 | 0.87 | 0.44 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 91.00 | 4.75 | 6.75 | 5.75 | 6.30 | -0.05 | -0.79% | 0.06 | 11 | 16 | 0.84 | 0.42 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 92.00 | 4.80 | 6.05 | 5.43 | 6.15 | -1.35 | -18.00% | 0.06 | 19 | 47 | 0.84 | 0.40 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 93.00 | 4.15 | 6.40 | 5.28 | 5.47 | -0.78 | -12.48% | 0.06 | 15 | 14 | 0.85 | 0.39 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 94.00 | 3.70 | 6.15 | 4.93 | 7.01 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.84 | 0.37 | 0.02 | -0.12 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 95.00 | 3.45 | 5.55 | 4.50 | 5.55 | -0.85 | -13.29% | 0.05 | 20 | 125 | 0.83 | 0.36 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 96.00 | 3.40 | 5.60 | 4.50 | 6.08 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.85 | 0.34 | 0.02 | -0.12 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 97.00 | 3.20 | 5.40 | 4.30 | 4.45 | -0.36 | -7.49% | 0.04 | 20 | 62 | 0.86 | 0.33 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 98.00 | 2.73 | 5.00 | 3.87 | 3.50 | -1.70 | -32.70% | 0.04 | 26 | 16 | 0.84 | 0.32 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 99.00 | 2.80 | 4.85 | 3.83 | 4.46 | -2.19 | -32.94% | 0.04 | 13 | 70 | 0.86 | 0.30 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 100.00 | 2.60 | 3.75 | 3.18 | 3.45 | -1.37 | -28.43% | 0.03 | 468 | 159 | 0.81 | 0.29 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 101.00 | 2.16 | 4.55 | 3.36 | 4.25 | -0.62 | -12.74% | 0.03 | 29 | 50 | 0.85 | 0.28 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 102.00 | 2.49 | 4.40 | 3.45 | 4.05 | -0.42 | -9.40% | 0.03 | 9 | 48 | 0.88 | 0.27 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 103.00 | 2.76 | 4.25 | 3.51 | 3.05 | -1.15 | -27.39% | 0.03 | 1 | 50 | 0.91 | 0.26 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 104.00 | 2.27 | 3.50 | 2.89 | 4.10 | -0.05 | -1.21% | 0.03 | 63 | 22 | 0.86 | 0.25 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 105.00 | 2.50 | 3.20 | 2.85 | 2.60 | -1.02 | -28.18% | 0.03 | 61 | 116 | 0.88 | 0.23 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 106.00 | 2.18 | 3.80 | 2.99 | 3.06 | -0.83 | -21.34% | 0.03 | 3 | 67 | 0.91 | 0.22 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 107.00 | 2.03 | 3.65 | 2.84 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.91 | 0.21 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 108.00 | 2.00 | 3.15 | 2.58 | 3.38 | +0.11 | +3.37% | 0.02 | 10 | 48 | 0.90 | 0.21 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 109.00 | 1.26 | 2.98 | 2.12 | 2.47 | -0.65 | -20.84% | 0.02 | 4 | 115 | 0.85 | 0.20 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 110.00 | 1.70 | 2.57 | 2.14 | 2.10 | -0.90 | -30.00% | 0.02 | 602 | 629 | 0.87 | 0.19 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 111.00 | 1.39 | 2.59 | 1.99 | 2.28 | -0.49 | -17.69% | 0.02 | 15 | 22 | 0.87 | 0.18 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 112.00 | 1.33 | 2.55 | 1.94 | 2.14 | -0.50 | -18.94% | 0.02 | 19 | 17 | 0.88 | 0.17 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 113.00 | 0.79 | 2.75 | 1.77 | 1.89 | -0.56 | -22.86% | 0.02 | 5 | 2 | 0.86 | 0.17 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 114.00 | 1.57 | 2.82 | 2.20 | 1.85 | -0.70 | -27.46% | 0.02 | 1 | 16 | 0.95 | 0.16 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 115.00 | 1.28 | 2.37 | 1.83 | 1.65 | -0.55 | -25.00% | 0.02 | 44 | 57 | 0.91 | 0.15 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 116.00 | 0.99 | 2.53 | 1.76 | 1.52 | -0.63 | -29.31% | 0.02 | 9 | 8 | 0.91 | 0.14 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 117.00 | 0.46 | 2.62 | 1.54 | 1.42 | -1.16 | -44.97% | 0.01 | 5 | 13 | 0.87 | 0.14 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 118.00 | 1.25 | 1.75 | 1.50 | 1.55 | -0.67 | -30.18% | 0.01 | 11 | 54 | 0.91 | 0.13 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 119.00 | 0.56 | 2.47 | 1.52 | 1.50 | -0.90 | -37.50% | 0.01 | 2 | 15 | 0.90 | 0.13 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 120.00 | 0.68 | 1.65 | 1.17 | 1.28 | -0.44 | -25.59% | 0.01 | 13 | 193 | 0.86 | 0.12 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 121.00 | 0.22 | 2.33 | 1.28 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.85 | 0.12 | 0.01 | -0.06 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 122.00 | 0.48 | 2.27 | 1.38 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.91 | 0.11 | 0.01 | -0.06 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 123.00 | 0.45 | 2.20 | 1.33 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | 0.10 | 0.01 | -0.06 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 124.00 | 0.01 | 2.15 | 1.08 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.10 | 0.01 | -0.06 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 125.00 | 0.80 | 2.09 | 1.45 | 0.91 | -0.42 | -31.58% | 0.01 | 14 | 194 | 0.98 | 0.09 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 126.00 | 0.01 | 2.04 | 1.03 | 0.83 | -0.37 | -30.84% | 0.01 | 1 | 22 | 0.79 | 0.09 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 127.00 | 0.01 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.80 | 0.09 | 0.01 | -0.05 | 7/29/2026 4:00:12 PM EST | |||
| 128.00 | 0.01 | 1.95 | 0.98 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.08 | 0.01 | -0.05 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 129.00 | 0.01 | 1.90 | 0.96 | 0.82 | -1.40 | -63.07% | 0.01 | 25 | 3 | 0.81 | 0.08 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 130.00 | 0.20 | 1.00 | 0.60 | 0.80 | -0.29 | -26.61% | 0.00 | 1 | 1,322 | 0.84 | 0.08 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 131.00 | 0.01 | 1.82 | 0.92 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.82 | 0.07 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 132.00 | 0.01 | 1.79 | 0.90 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.07 | 0.01 | -0.04 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 133.00 | 0.40 | 1.75 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.06 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 134.00 | 0.21 | 1.72 | 0.97 | 0.73 | -0.20 | -21.51% | 0.01 | 25 | 41 | 0.96 | 0.06 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 135.00 | 0.01 | 1.69 | 0.85 | 0.73 | -0.11 | -13.10% | 0.01 | 1 | 35 | 0.85 | 0.06 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 136.00 | 0.01 | 1.66 | 0.84 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.00 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 137.00 | 0.01 | 1.30 | 0.66 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.05 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 138.00 | 0.01 | 1.61 | 0.81 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 139.00 | 0.01 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.00 | -0.03 | 7/29/2026 4:00:12 PM EST | |||
| 140.00 | 0.19 | 0.97 | 0.58 | 0.60 | +0.01 | +1.70% | 0.00 | 8 | 144 | 0.94 | 0.05 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 141.00 | 0.01 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.04 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 142.00 | 0.03 | 2.08 | 1.06 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.04 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 143.00 | 0.00 | 2.09 | 1.05 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.03 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 144.00 | 0.00 | 1.91 | 0.96 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 2.48 | 1.24 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 146.00 | 0.00 | 2.18 | 1.09 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 147.00 | 0.00 | 2.14 | 1.07 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 148.00 | 0.00 | 2.44 | 1.22 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 149.00 | 0.03 | 1.62 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.00 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 150.00 | 0.20 | 2.41 | 1.31 | 0.30 | -0.15 | -33.34% | 0.01 | 3 | 32 | 1.17 | 0.02 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 155.00 | 0.10 | 2.36 | 1.23 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.17 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 160.00 | 0.10 | 4.85 | 2.48 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 165.00 | 0.10 | 4.85 | 2.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.81 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:12 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 | 0.26 | 0.99 | 0.63 | 0.67 | +0.04 | +6.35% | 0.01 | 67 | 86 | 0.87 | -0.06 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 60.00 | 0.67 | 1.76 | 1.22 | 0.81 | -0.14 | -14.74% | 0.02 | 135 | 175 | 0.88 | -0.10 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 65.00 | 1.96 | 2.48 | 2.22 | 2.20 | +0.50 | +29.42% | 0.03 | 175 | 166 | 0.90 | -0.16 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 70.00 | 2.92 | 3.95 | 3.44 | 3.50 | +0.90 | +34.62% | 0.05 | 53 | 384 | 0.87 | -0.22 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 75.00 | 4.40 | 6.25 | 5.33 | 4.50 | +0.41 | +10.03% | 0.07 | 164 | 407 | 0.88 | -0.30 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 80.00 | 6.80 | 8.10 | 7.45 | 7.52 | +1.64 | +27.90% | 0.09 | 108 | 339 | 0.87 | -0.39 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 85.00 | 9.20 | 10.80 | 10.00 | 9.99 | +1.64 | +19.65% | 0.12 | 52 | 352 | 0.85 | -0.48 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 88.00 | 10.85 | 13.25 | 12.05 | 10.94 | +0.92 | +9.19% | 0.14 | 154 | 76 | 0.87 | -0.53 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 89.00 | 11.50 | 13.90 | 12.70 | 10.40 | +0.15 | +1.47% | 0.14 | 94 | 15 | 0.87 | -0.55 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 90.00 | 12.20 | 14.15 | 13.18 | 11.84 | +0.79 | +7.15% | 0.15 | 24 | 76 | 0.85 | -0.56 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 91.00 | 12.85 | 14.70 | 13.78 | 14.30 | +3.07 | +27.34% | 0.15 | 5 | 25 | 0.84 | -0.58 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 92.00 | 13.55 | 15.50 | 14.53 | 14.25 | +2.07 | +17.00% | 0.16 | 3 | 20 | 0.85 | -0.60 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 93.00 | 14.30 | 16.20 | 15.25 | 12.33 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.85 | -0.61 | 0.02 | -0.13 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 94.00 | 15.00 | 17.30 | 16.15 | 14.12 | -0.23 | -1.61% | 0.17 | 1 | 47 | 0.86 | -0.63 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 95.00 | 15.75 | 17.65 | 16.70 | 14.24 | +0.05 | +0.36% | 0.18 | 3 | 72 | 0.84 | -0.64 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 96.00 | 16.50 | 18.60 | 17.55 | 14.47 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.85 | -0.66 | 0.02 | -0.12 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 97.00 | 17.25 | 19.10 | 18.18 | 11.38 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.84 | -0.67 | 0.02 | -0.12 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 98.00 | 18.05 | 20.00 | 19.03 | 18.84 | +4.62 | +32.49% | 0.19 | 2 | 28 | 0.85 | -0.68 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 99.00 | 18.80 | 20.75 | 19.78 | 19.72 | +1.70 | +9.44% | 0.20 | 57 | 16 | 0.84 | -0.70 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 100.00 | 19.65 | 21.95 | 20.80 | 19.13 | +1.78 | +10.26% | 0.21 | 4 | 52 | 0.87 | -0.71 | 0.02 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 101.00 | 20.45 | 22.75 | 21.60 | 20.48 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.86 | -0.72 | 0.02 | -0.11 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 102.00 | 21.25 | 23.40 | 22.33 | 22.39 | +2.99 | +15.42% | 0.22 | 3 | 65 | 0.85 | -0.73 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 103.00 | 22.10 | 24.20 | 23.15 | 16.67 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.85 | -0.74 | 0.01 | -0.11 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 104.00 | 22.95 | 25.25 | 24.10 | 20.85 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.86 | -0.75 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 105.00 | 24.35 | 26.00 | 25.18 | 24.77 | +3.28 | +15.27% | 0.24 | 3 | 92 | 0.89 | -0.77 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 106.00 | 24.65 | 27.45 | 26.05 | 23.44 | +0.19 | +0.82% | 0.25 | 5 | 17 | 0.89 | -0.78 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 107.00 | 25.50 | 27.65 | 26.58 | 24.84 | +2.19 | +9.67% | 0.25 | 1 | 7 | 0.85 | -0.79 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 108.00 | 26.40 | 28.70 | 27.55 | 25.02 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.85 | -0.79 | 0.01 | -0.09 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 109.00 | 26.95 | 29.60 | 28.28 | 22.68 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.82 | -0.80 | 0.01 | -0.09 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 110.00 | 27.65 | 30.55 | 29.10 | 28.12 | +1.50 | +5.64% | 0.26 | 2 | 80 | 1.08 | -0.81 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 111.00 | 28.55 | 31.45 | 30.00 | 26.73 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.08 | -0.82 | 0.01 | -0.09 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 112.00 | 29.50 | 32.35 | 30.93 | % | 0.28 | 0 | 0 | 1.09 | -0.83 | 0.01 | -0.08 | 7/29/2026 4:00:12 PM EST | |||
| 113.00 | 30.35 | 33.25 | 31.80 | 28.21 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.10 | -0.83 | 0.01 | -0.08 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 114.00 | 31.30 | 34.15 | 32.73 | 29.05 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.10 | -0.84 | 0.01 | -0.08 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 115.00 | 32.25 | 34.95 | 33.60 | 32.03 | +2.01 | +6.70% | 0.29 | 1 | 10 | 1.09 | -0.85 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 116.00 | 33.25 | 36.05 | 34.65 | 30.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.12 | -0.86 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 117.00 | 34.20 | 37.00 | 35.60 | 31.91 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.13 | -0.86 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 118.00 | 35.15 | 37.80 | 36.48 | 32.86 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.12 | -0.87 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 119.00 | 35.95 | 38.85 | 37.40 | 35.93 | +2.12 | +6.27% | 0.31 | 26 | 0 | 1.15 | -0.87 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 120.00 | 36.85 | 40.00 | 38.43 | 34.02 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.18 | -0.88 | 0.01 | -0.07 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 121.00 | 37.95 | 40.65 | 39.30 | % | 0.32 | 0 | 0 | 1.15 | -0.88 | 0.01 | -0.06 | 7/29/2026 4:00:12 PM EST | |||
| 122.00 | 38.70 | 42.50 | 40.60 | % | 0.33 | 0 | 0 | 1.21 | -0.89 | 0.01 | -0.06 | 7/29/2026 4:00:12 PM EST | |||
| 123.00 | 39.75 | 43.35 | 41.55 | % | 0.34 | 0 | 0 | 1.17 | -0.90 | 0.01 | -0.06 | 7/29/2026 4:00:12 PM EST | |||
| 124.00 | 40.65 | 43.75 | 42.20 | 40.80 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.17 | -0.90 | 0.01 | -0.06 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 125.00 | 41.75 | 44.65 | 43.20 | 41.43 | +2.16 | +5.50% | 0.35 | 1 | 16 | 1.18 | -0.91 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 126.00 | 42.65 | 45.80 | 44.23 | 37.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.19 | -0.91 | 0.01 | -0.06 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 127.00 | 43.55 | 46.70 | 45.13 | 33.09 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.22 | -0.91 | 0.01 | -0.05 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 128.00 | 44.55 | 47.70 | 46.13 | % | 0.36 | 0 | 0 | 1.23 | -0.92 | 0.01 | -0.05 | 7/29/2026 4:00:12 PM EST | |||
| 129.00 | 45.45 | 48.55 | 47.00 | % | 0.36 | 0 | 0 | 1.22 | -0.92 | 0.01 | -0.05 | 7/29/2026 4:00:12 PM EST | |||
| 130.00 | 46.55 | 49.45 | 48.00 | 43.02 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.22 | -0.92 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 131.00 | 47.40 | 50.50 | 48.95 | 42.00 | 0.00 | 0.00% | 0.37 | 0 | 28 | 1.27 | -0.93 | 0.01 | -0.05 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 132.00 | 48.30 | 51.95 | 50.13 | % | 0.38 | 0 | 0 | 1.29 | -0.93 | 0.01 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 133.00 | 49.40 | 52.75 | 51.08 | % | 0.38 | 0 | 0 | 1.31 | -0.94 | 0.01 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 134.00 | 50.30 | 53.60 | 51.95 | % | 0.39 | 0 | 0 | 1.30 | -0.94 | 0.01 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 135.00 | 51.40 | 54.50 | 52.95 | % | 0.39 | 0 | 0 | 1.26 | -0.94 | 0.01 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 136.00 | 52.20 | 55.75 | 53.98 | % | 0.40 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 137.00 | 53.30 | 56.80 | 55.05 | % | 0.40 | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 138.00 | 54.15 | 57.60 | 55.88 | % | 0.40 | 0 | 0 | 1.35 | -0.95 | 0.00 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 139.00 | 55.30 | 58.30 | 56.80 | 54.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.30 | -0.95 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 140.00 | 56.20 | 59.40 | 57.80 | 54.74 | % | 0.41 | 1 | 0 | 1.38 | -0.95 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:12 PM EST | |
| 141.00 | 57.20 | 60.20 | 58.70 | % | 0.42 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.03 | 7/29/2026 4:00:12 PM EST | |||
| 142.00 | 58.20 | 61.55 | 59.88 | % | 0.42 | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.03 | 7/29/2026 4:00:12 PM EST | |||
| 143.00 | 59.10 | 62.65 | 60.88 | % | 0.43 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 144.00 | 60.15 | 63.65 | 61.90 | % | 0.43 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 145.00 | 61.10 | 64.70 | 62.90 | % | 0.43 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 146.00 | 62.05 | 65.50 | 63.78 | % | 0.44 | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 147.00 | 63.05 | 66.60 | 64.83 | % | 0.44 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 148.00 | 64.05 | 67.60 | 65.83 | % | 0.44 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 149.00 | 65.15 | 68.25 | 66.70 | 50.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.46 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 150.00 | 66.05 | 69.40 | 67.73 | % | 0.45 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 155.00 | 71.00 | 74.55 | 72.78 | % | 0.47 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 160.00 | 75.50 | 79.55 | 77.53 | % | 0.48 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:12 PM EST | |||
| 165.00 | 80.65 | 84.65 | 82.65 | % | 0.50 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:12 PM EST |