Options Chain for INTEL CORP COM (INTC) - $92.32 as of 7/27/2026 2:22:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.95 | 37.85 | 36.40 | 37.44 | +2.15 | +6.10% | 0.66 | 2 | 21 | 5.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 60.00 | 30.05 | 33.45 | 31.75 | 33.74 | % | 0.53 | 1 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 65.00 | 25.05 | 27.60 | 26.33 | 38.88 | 0.00 | 0.00% | 0.41 | 0 | 9 | 3.57 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 66.00 | 24.00 | 27.45 | 25.73 | 25.87 | % | 0.39 | 9 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 67.00 | 22.95 | 26.45 | 24.70 | 24.89 | -7.54 | -23.25% | 0.37 | 17 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 68.00 | 22.05 | 24.60 | 23.33 | 23.71 | -7.92 | -25.04% | 0.34 | 16 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 69.00 | 21.05 | 23.60 | 22.33 | 22.72 | -12.91 | -36.24% | 0.32 | 8 | 65 | 3.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 70.00 | 19.95 | 22.60 | 21.28 | 20.10 | -9.90 | -33.00% | 0.30 | 5 | 15 | 2.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 71.00 | 19.75 | 21.60 | 20.68 | 21.06 | % | 0.29 | 10 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 72.00 | 18.85 | 20.60 | 19.73 | 20.15 | -4.85 | -19.40% | 0.27 | 16 | 26 | 2.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 73.00 | 17.05 | 19.60 | 18.33 | 19.18 | -12.02 | -38.53% | 0.25 | 26 | 24 | 2.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 74.00 | 16.05 | 18.60 | 17.33 | 18.18 | -11.51 | -38.77% | 0.23 | 26 | 1 | 2.49 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 15.30 | 18.50 | 16.90 | 16.92 | % | 0.23 | 30 | 0 | 2.99 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 76.00 | 14.10 | 16.65 | 15.38 | 15.92 | -10.02 | -38.63% | 0.20 | 49 | 9 | 2.30 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 77.00 | 13.10 | 15.65 | 14.38 | 15.17 | -11.17 | -42.41% | 0.19 | 38 | 1 | 2.18 | 0.99 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 78.00 | 12.15 | 15.40 | 13.78 | 13.41 | -13.61 | -50.37% | 0.18 | 28 | 50 | 2.54 | 0.98 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 79.00 | 11.15 | 13.70 | 12.43 | 13.61 | -3.55 | -20.69% | 0.16 | 10 | 14 | 1.99 | 0.97 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 80.00 | 10.20 | 12.75 | 11.48 | 11.75 | -1.00 | -7.85% | 0.14 | 45 | 24 | 1.90 | 0.96 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 81.00 | 9.95 | 11.80 | 10.88 | 11.11 | % | 0.13 | 55 | 0 | 1.82 | 0.94 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 82.00 | 8.95 | 10.90 | 9.93 | 10.24 | -3.26 | -24.15% | 0.12 | 63 | 30 | 1.75 | 0.93 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 83.00 | 7.45 | 10.00 | 8.73 | 7.80 | -6.68 | -46.14% | 0.11 | 423 | 1 | 1.69 | 0.90 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 84.00 | 6.55 | 9.10 | 7.83 | 7.13 | -9.57 | -57.31% | 0.09 | 2 | 3 | 1.61 | 0.88 | 0.03 | -0.36 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 85.00 | 6.95 | 7.90 | 7.43 | 7.00 | -1.50 | -17.65% | 0.09 | 66 | 7 | 1.09 | 0.84 | 0.03 | -0.42 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 86.00 | 6.10 | 6.60 | 6.35 | 6.24 | -1.26 | -16.80% | 0.07 | 81 | 72 | 0.97 | 0.81 | 0.04 | -0.48 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 87.00 | 5.40 | 5.80 | 5.60 | 5.48 | -2.02 | -26.94% | 0.06 | 809 | 62 | 0.99 | 0.77 | 0.04 | -0.53 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 88.00 | 4.75 | 5.05 | 4.90 | 4.85 | -1.45 | -23.02% | 0.06 | 1,091 | 134 | 1.00 | 0.72 | 0.05 | -0.58 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 89.00 | 4.05 | 4.30 | 4.18 | 4.17 | -1.63 | -28.11% | 0.05 | 574 | 108 | 0.98 | 0.67 | 0.05 | -0.62 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 3.40 | 3.65 | 3.53 | 3.55 | -1.40 | -28.29% | 0.04 | 1,926 | 809 | 0.96 | 0.61 | 0.06 | -0.64 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 91.00 | 2.89 | 3.05 | 2.97 | 3.00 | -1.25 | -29.42% | 0.03 | 1,683 | 58 | 0.97 | 0.56 | 0.06 | -0.66 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 92.00 | 2.42 | 2.53 | 2.48 | 2.48 | -1.32 | -34.74% | 0.03 | 1,606 | 95 | 0.97 | 0.50 | 0.06 | -0.66 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 93.00 | 1.96 | 2.08 | 2.02 | 2.08 | -1.34 | -39.19% | 0.02 | 6,154 | 128 | 0.96 | 0.44 | 0.06 | -0.65 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 94.00 | 1.59 | 1.70 | 1.65 | 1.64 | -1.17 | -41.64% | 0.02 | 1,197 | 421 | 0.96 | 0.38 | 0.06 | -0.62 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 1.30 | 1.32 | 1.31 | 1.31 | -1.29 | -49.62% | 0.01 | 8,649 | 364 | 0.96 | 0.32 | 0.05 | -0.59 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 96.00 | 1.00 | 1.07 | 1.04 | 1.02 | -1.11 | -52.12% | 0.01 | 1,428 | 373 | 0.95 | 0.27 | 0.05 | -0.54 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 97.00 | 0.78 | 0.83 | 0.81 | 0.82 | -0.98 | -54.45% | 0.01 | 1,236 | 628 | 0.95 | 0.23 | 0.05 | -0.49 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 98.00 | 0.61 | 0.66 | 0.64 | 0.61 | -0.99 | -61.88% | 0.01 | 3,089 | 629 | 0.96 | 0.19 | 0.04 | -0.44 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 99.00 | 0.46 | 0.50 | 0.48 | 0.47 | -0.88 | -65.19% | 0.00 | 1,089 | 222 | 0.96 | 0.15 | 0.04 | -0.38 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.80 | -68.38% | 0.00 | 10,599 | 2,109 | 0.96 | 0.12 | 0.03 | -0.33 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 101.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.67 | -70.53% | 0.00 | 921 | 675 | 0.97 | 0.10 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 102.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.57 | -72.16% | 0.00 | 1,565 | 233 | 0.98 | 0.08 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 103.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.52 | -75.37% | 0.00 | 457 | 387 | 0.99 | 0.06 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 104.00 | 0.09 | 0.16 | 0.13 | 0.14 | -0.41 | -74.55% | 0.00 | 421 | 631 | 0.97 | 0.04 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.36 | -75.00% | 0.00 | 2,007 | 1,325 | 1.01 | 0.03 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 106.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.30 | -76.93% | 0.00 | 269 | 296 | 0.95 | 0.03 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 107.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.26 | -74.29% | 0.00 | 108 | 874 | 1.08 | 0.02 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 108.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.22 | -75.87% | 0.00 | 96 | 512 | 1.00 | 0.01 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.17 | -68.00% | 0.00 | 4 | 191 | 1.71 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 309 | 1,020 | 1.12 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 17 | 136 | 1.20 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 112.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.13 | -86.67% | 0.00 | 28 | 205 | 1.17 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 113.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 60 | 197 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 114.00 | 0.00 | 0.08 | 0.04 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 133 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 45 | 539 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 116.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 8 | 57 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 117.00 | 0.00 | 0.72 | 0.36 | 0.02 | -0.06 | -75.00% | 0.00 | 5 | 161 | 2.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 118.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.17 | -94.45% | 0.00 | 11 | 122 | 1.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 119.00 | 0.00 | 0.54 | 0.27 | 0.26 | +0.24 | +1,200.00% | 0.00 | 8 | 96 | 2.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 177 | 1,994 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 350 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.15 | -83.34% | 0.00 | 2 | 80 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 123.00 | 0.00 | 0.69 | 0.35 | 0.01 | -0.21 | -95.46% | 0.00 | 4 | 24 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 124.00 | 0.00 | 0.53 | 0.27 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 38 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 1,331 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 126.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 127.00 | 0.00 | 0.56 | 0.28 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 1,061 | 3.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 128.00 | 0.00 | 0.55 | 0.28 | 0.27 | +0.26 | +2,600.00% | 0.00 | 1 | 28 | 2.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 129.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 40 | 2.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 208 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 131.00 | 0.00 | 1.21 | 0.61 | 0.01 | -0.12 | -92.31% | 0.00 | 12 | 19 | 3.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 132.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 8 | 3.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 133.00 | 0.00 | 0.91 | 0.46 | 0.01 | -0.13 | -92.86% | 0.00 | 5 | 87 | 3.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 134.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.59 | -98.34% | 0.00 | 5 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 191 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 136.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 51 | 3.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 137.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 52 | 3.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 138.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.41 | -97.62% | 0.00 | 11 | 18 | 3.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.19 | +0.14 | +280.00% | 0.00 | 1 | 66 | 2.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 141.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 142.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 143.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 144.00 | 0.00 | 0.89 | 0.45 | 0.12 | % | 0.00 | 6 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 10 | 75 | 2.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 147.00 | 0.00 | 2.13 | 1.07 | 0.42 | % | 0.01 | 14 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 148.00 | 0.00 | 2.13 | 1.07 | 0.38 | % | 0.01 | 14 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 149.00 | 0.00 | 1.67 | 0.84 | 0.19 | % | 0.01 | 22 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.14 | +1,400.00% | 0.00 | 26 | 97 | 2.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.32 | -96.97% | 0.00 | 6 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 52 | 4.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 111 | 2.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 67.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 68.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 67 | 19 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 47 | 287 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.31 | -96.88% | 0.00 | 56 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 72.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 26 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.27 | -96.43% | 0.00 | 33 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 74.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.34 | -89.48% | 0.00 | 24 | 2 | 1.32 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 271 | 1,633 | 1.17 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 76.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.04 | +33.34% | 0.00 | 88 | 111 | 1.40 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 77.00 | 0.01 | 0.19 | 0.10 | 0.07 | -0.10 | -58.83% | 0.00 | 298 | 42 | 1.33 | -0.01 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 78.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 439 | 98 | 1.17 | -0.02 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 79.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.15 | -51.73% | 0.00 | 167 | 156 | 1.18 | -0.03 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 80.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.25 | -62.50% | 0.00 | 1,513 | 422 | 1.15 | -0.04 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 81.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.29 | -56.87% | 0.00 | 223 | 37 | 1.12 | -0.06 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 82.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.33 | -52.39% | 0.00 | 2,185 | 149 | 1.10 | -0.07 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 83.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.41 | -53.25% | 0.00 | 518 | 86 | 1.10 | -0.10 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 84.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.48 | -50.53% | 0.01 | 1,095 | 166 | 1.07 | -0.12 | 0.03 | -0.36 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 85.00 | 0.57 | 0.64 | 0.61 | 0.62 | -0.54 | -46.56% | 0.01 | 3,614 | 677 | 1.05 | -0.16 | 0.03 | -0.42 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 86.00 | 0.75 | 0.85 | 0.80 | 0.81 | -0.53 | -39.56% | 0.01 | 877 | 157 | 1.05 | -0.19 | 0.04 | -0.48 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 87.00 | 0.95 | 1.06 | 1.01 | 1.01 | -0.58 | -36.48% | 0.01 | 1,840 | 218 | 1.04 | -0.23 | 0.04 | -0.53 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 88.00 | 1.20 | 1.28 | 1.24 | 1.24 | -0.71 | -36.41% | 0.01 | 1,270 | 1,294 | 1.01 | -0.28 | 0.05 | -0.58 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 89.00 | 1.50 | 1.59 | 1.55 | 1.55 | -0.79 | -33.77% | 0.02 | 1,657 | 388 | 1.00 | -0.33 | 0.05 | -0.62 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 1.86 | 1.95 | 1.91 | 1.90 | -0.75 | -28.31% | 0.02 | 6,633 | 2,403 | 0.99 | -0.39 | 0.06 | -0.64 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 91.00 | 2.27 | 2.39 | 2.33 | 2.33 | -0.87 | -27.19% | 0.03 | 742 | 255 | 0.99 | -0.44 | 0.06 | -0.66 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 92.00 | 2.76 | 2.88 | 2.82 | 2.80 | -0.85 | -23.29% | 0.03 | 1,223 | 250 | 0.98 | -0.50 | 0.06 | -0.66 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 93.00 | 3.25 | 3.55 | 3.40 | 3.55 | -0.45 | -11.25% | 0.04 | 417 | 90 | 0.99 | -0.56 | 0.06 | -0.65 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 94.00 | 3.85 | 4.15 | 4.00 | 4.05 | -0.55 | -11.96% | 0.04 | 255 | 352 | 0.98 | -0.62 | 0.06 | -0.62 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 4.50 | 4.70 | 4.60 | 4.87 | -0.41 | -7.77% | 0.05 | 216 | 374 | 0.95 | -0.68 | 0.05 | -0.59 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 96.00 | 5.20 | 5.65 | 5.43 | 5.07 | -0.73 | -12.59% | 0.06 | 76 | 220 | 0.99 | -0.73 | 0.05 | -0.54 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 97.00 | 6.00 | 6.35 | 6.18 | 6.15 | -0.35 | -5.39% | 0.06 | 38 | 391 | 0.98 | -0.77 | 0.05 | -0.49 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 98.00 | 6.80 | 7.30 | 7.05 | 7.20 | -0.06 | -0.83% | 0.07 | 193 | 647 | 1.02 | -0.81 | 0.04 | -0.44 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 99.00 | 7.55 | 8.60 | 8.08 | 7.95 | -0.10 | -1.25% | 0.08 | 91 | 310 | 1.09 | -0.85 | 0.04 | -0.38 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 7.95 | 9.25 | 8.60 | 9.20 | +0.43 | +4.91% | 0.09 | 280 | 271 | 1.65 | -0.88 | 0.03 | -0.33 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 101.00 | 8.80 | 10.60 | 9.70 | 9.13 | -0.47 | -4.90% | 0.10 | 22 | 276 | 1.58 | -0.90 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 102.00 | 10.00 | 12.15 | 11.08 | 9.95 | -0.10 | -1.00% | 0.11 | 9 | 176 | 1.93 | -0.92 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 103.00 | 10.60 | 13.10 | 11.85 | 11.75 | +0.48 | +4.26% | 0.12 | 77 | 222 | 2.00 | -0.94 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 104.00 | 11.95 | 14.10 | 13.03 | 12.10 | -0.05 | -0.42% | 0.13 | 74 | 307 | 2.10 | -0.96 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 12.50 | 14.75 | 13.63 | 13.74 | +0.68 | +5.21% | 0.13 | 63 | 583 | 2.11 | -0.97 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 106.00 | 13.55 | 16.05 | 14.80 | 14.79 | +3.83 | +34.95% | 0.14 | 90 | 114 | 2.25 | -0.97 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 107.00 | 13.60 | 17.25 | 15.43 | 16.51 | +5.86 | +55.03% | 0.14 | 13 | 109 | 2.43 | -0.98 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 108.00 | 15.30 | 18.30 | 16.80 | 9.45 | 0.00 | 0.00% | 0.16 | 0 | 22 | 2.54 | -0.99 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 109.00 | 16.45 | 18.45 | 17.45 | 18.56 | +6.19 | +50.04% | 0.16 | 12 | 21 | 2.16 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 17.50 | 20.00 | 18.75 | 20.05 | +2.56 | +14.64% | 0.17 | 4 | 83 | 2.55 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 111.00 | 18.20 | 20.85 | 19.53 | 23.16 | +8.56 | +58.63% | 0.18 | 2 | 121 | 2.54 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 112.00 | 20.05 | 22.10 | 21.08 | 17.91 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.76 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 113.00 | 20.55 | 23.00 | 21.78 | 19.34 | 0.00 | 0.00% | 0.19 | 0 | 22 | 2.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 114.00 | 21.50 | 23.75 | 22.63 | 24.29 | +10.07 | +70.82% | 0.20 | 1 | 7 | 2.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 21.55 | 25.20 | 23.38 | 25.52 | +2.50 | +10.86% | 0.20 | 2 | 68 | 3.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 116.00 | 23.60 | 26.20 | 24.90 | 14.11 | 0.00 | 0.00% | 0.21 | 0 | 32 | 3.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 117.00 | 24.45 | 27.00 | 25.73 | 27.00 | +11.50 | +74.20% | 0.22 | 4 | 9 | 3.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 118.00 | 24.55 | 28.05 | 26.30 | 15.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 119.00 | 25.95 | 29.05 | 27.50 | 17.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.23 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 26.55 | 30.00 | 28.28 | 29.56 | +12.41 | +72.37% | 0.24 | 1 | 3 | 3.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 121.00 | 27.60 | 31.05 | 29.33 | 17.95 | 0.00 | 0.00% | 0.24 | 0 | 11 | 3.36 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 122.00 | 29.40 | 32.05 | 30.73 | 28.96 | +9.31 | +47.38% | 0.25 | 1 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 123.00 | 29.55 | 33.00 | 31.28 | 25.99 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 124.00 | 30.55 | 34.05 | 32.30 | 23.53 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.55 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 31.90 | 35.05 | 33.48 | % | 0.27 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 126.00 | 33.45 | 36.10 | 34.78 | % | 0.28 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 127.00 | 33.95 | 37.10 | 35.53 | % | 0.28 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 128.00 | 34.85 | 38.05 | 36.45 | % | 0.28 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 129.00 | 36.20 | 39.10 | 37.65 | 31.98 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 130.00 | 36.55 | 40.10 | 38.33 | % | 0.29 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 131.00 | 38.45 | 41.00 | 39.73 | 40.50 | +7.38 | +22.29% | 0.30 | 1 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 132.00 | 39.35 | 42.00 | 40.68 | % | 0.31 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 133.00 | 40.45 | 43.00 | 41.73 | 37.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 134.00 | 41.45 | 44.00 | 42.73 | % | 0.32 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 135.00 | 41.95 | 45.00 | 43.48 | 31.42 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:09 PM EST |
| 136.00 | 42.95 | 46.00 | 44.48 | % | 0.33 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 137.00 | 44.45 | 47.00 | 45.73 | % | 0.33 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 138.00 | 45.45 | 48.00 | 46.73 | % | 0.34 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 140.00 | 46.55 | 50.00 | 48.28 | % | 0.34 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 141.00 | 47.55 | 51.00 | 49.28 | % | 0.35 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 142.00 | 49.45 | 52.00 | 50.73 | % | 0.36 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 143.00 | 49.55 | 53.00 | 51.28 | % | 0.36 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 144.00 | 51.45 | 54.00 | 52.73 | % | 0.37 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 145.00 | 52.10 | 55.00 | 53.55 | % | 0.37 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 146.00 | 52.95 | 56.00 | 54.48 | % | 0.37 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 147.00 | 53.55 | 57.00 | 55.28 | % | 0.38 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 148.00 | 55.45 | 58.00 | 56.73 | % | 0.38 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 149.00 | 56.45 | 59.00 | 57.73 | 57.42 | % | 0.39 | 9 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 150.00 | 57.15 | 60.00 | 58.58 | 58.37 | % | 0.39 | 9 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 155.00 | 62.00 | 65.00 | 63.50 | % | 0.41 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 160.00 | 66.75 | 70.00 | 68.38 | % | 0.43 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST |