Options Chain for INTEL CORP COM (INTC) - $62.50 as of 11/12/2026 10:19:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.40 | 36.95 | 35.68 | 32.83 | 0.00 | 0.00% | 1.43 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 30.00 | 29.80 | 31.15 | 30.48 | 25.09 | 0.00 | 0.00% | 1.02 | 0 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:58:58 AM EST |
| 35.00 | 24.80 | 26.15 | 25.48 | 20.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 40.00 | 19.90 | 21.25 | 20.58 | 21.00 | -3.06 | -12.72% | 0.51 | 1 | 28 | 1.38 | 0.99 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 44.00 | 16.00 | 17.30 | 16.65 | 14.87 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.25 | 0.97 | 0.01 | -0.02 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 45.00 | 15.05 | 16.35 | 15.70 | 13.45 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.20 | 0.96 | 0.01 | -0.03 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 46.00 | 14.10 | 15.45 | 14.78 | 15.17 | % | 0.32 | 1 | 0 | 1.04 | 0.95 | 0.01 | -0.03 | 11/12/2026 | 11/12/2026 9:58:58 AM EST | |
| 47.00 | 13.15 | 14.50 | 13.83 | 16.55 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.12 | 0.94 | 0.01 | -0.04 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 48.00 | 12.30 | 13.55 | 12.93 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.65 | 0.92 | 0.01 | -0.04 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 49.00 | 11.35 | 12.65 | 12.00 | 13.14 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.71 | 0.90 | 0.02 | -0.05 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 50.00 | 10.65 | 11.80 | 11.23 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 178 | 0.69 | 0.89 | 0.02 | -0.05 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 51.00 | 9.85 | 10.90 | 10.38 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.70 | 0.86 | 0.02 | -0.06 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 52.00 | 9.00 | 10.05 | 9.53 | 11.55 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.69 | 0.84 | 0.02 | -0.06 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 53.00 | 8.15 | 9.20 | 8.68 | 8.50 | -2.03 | -19.28% | 0.16 | 2 | 14 | 0.69 | 0.81 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 54.00 | 7.65 | 8.40 | 8.03 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.66 | 0.79 | 0.03 | -0.07 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 55.00 | 6.95 | 7.50 | 7.23 | 6.88 | -2.12 | -23.56% | 0.13 | 13 | 959 | 0.66 | 0.75 | 0.03 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 56.00 | 6.25 | 6.85 | 6.55 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.65 | 0.72 | 0.03 | -0.08 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 57.00 | 5.60 | 5.90 | 5.75 | 6.03 | -1.92 | -24.16% | 0.10 | 5 | 204 | 0.66 | 0.68 | 0.04 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 58.00 | 5.00 | 5.30 | 5.15 | 5.20 | -1.54 | -22.85% | 0.09 | 2 | 108 | 0.66 | 0.64 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 59.00 | 4.45 | 4.75 | 4.60 | 4.89 | -1.21 | -19.84% | 0.08 | 4 | 68 | 0.65 | 0.60 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 60.00 | 4.00 | 4.20 | 4.10 | 4.21 | -1.04 | -19.81% | 0.07 | 228 | 1,851 | 0.65 | 0.56 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 61.00 | 3.50 | 3.70 | 3.60 | 3.65 | -1.30 | -26.27% | 0.06 | 37 | 154 | 0.65 | 0.52 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 62.00 | 3.05 | 3.25 | 3.15 | 3.20 | -1.14 | -26.27% | 0.05 | 22 | 161 | 0.65 | 0.48 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 63.00 | 2.67 | 2.85 | 2.76 | 2.73 | -1.17 | -30.00% | 0.04 | 46 | 1,413 | 0.65 | 0.44 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 64.00 | 2.31 | 2.48 | 2.40 | 2.46 | -1.09 | -30.71% | 0.04 | 31 | 239 | 0.65 | 0.40 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 65.00 | 2.04 | 2.16 | 2.10 | 2.10 | -0.90 | -30.00% | 0.03 | 379 | 3,596 | 0.65 | 0.37 | 0.04 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 66.00 | 1.74 | 1.87 | 1.81 | 1.91 | -0.73 | -27.66% | 0.03 | 28 | 231 | 0.65 | 0.33 | 0.04 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 67.00 | 1.50 | 1.62 | 1.56 | 1.72 | -0.56 | -24.57% | 0.02 | 7 | 229 | 0.65 | 0.30 | 0.04 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 68.00 | 1.29 | 1.40 | 1.35 | 1.42 | -0.58 | -29.00% | 0.02 | 17 | 146 | 0.64 | 0.27 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 69.00 | 1.15 | 1.21 | 1.18 | 1.20 | -0.58 | -32.59% | 0.02 | 22 | 486 | 0.65 | 0.24 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 70.00 | 0.99 | 1.05 | 1.02 | 1.02 | -0.49 | -32.45% | 0.01 | 202 | 4,007 | 0.65 | 0.22 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 71.00 | 0.83 | 0.91 | 0.87 | 1.07 | % | 0.01 | 7 | 0 | 0.66 | 0.19 | 0.03 | -0.06 | 11/12/2026 | 11/12/2026 9:58:58 AM EST | |
| 72.00 | 0.72 | 0.84 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | 0.17 | 0.03 | -0.06 | 11/12/2026 9:58:58 AM EST | |||
| 73.00 | 0.62 | 0.73 | 0.68 | 0.81 | % | 0.01 | 1 | 0 | 0.66 | 0.15 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 9:58:58 AM EST | |
| 74.00 | 0.53 | 0.65 | 0.59 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.02 | -0.05 | 11/12/2026 9:58:58 AM EST | |||
| 75.00 | 0.48 | 0.50 | 0.49 | 0.52 | -0.23 | -30.67% | 0.01 | 114 | 2,684 | 0.67 | 0.12 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 80.00 | 0.24 | 0.29 | 0.27 | 0.25 | -0.14 | -35.90% | 0.00 | 37 | 3,493 | 0.70 | 0.07 | 0.01 | -0.03 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 81.00 | 0.21 | 0.29 | 0.25 | 0.22 | -0.14 | -38.89% | 0.00 | 1 | 1,119 | 0.71 | 0.06 | 0.01 | -0.03 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 82.00 | 0.18 | 0.24 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.71 | 0.06 | 0.01 | -0.03 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 83.00 | 0.16 | 0.22 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.72 | 0.05 | 0.01 | -0.03 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 84.00 | 0.10 | 0.23 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.72 | 0.05 | 0.01 | -0.02 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 85.00 | 0.14 | 0.23 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.75 | 0.04 | 0.01 | -0.02 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 86.00 | 0.07 | 0.22 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.75 | 0.04 | 0.01 | -0.02 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 87.00 | 0.07 | 0.20 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.76 | 0.03 | 0.01 | -0.02 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 88.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 115 | 0.76 | 0.03 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 89.00 | 0.05 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.77 | 0.03 | 0.01 | -0.02 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 90.00 | 0.07 | 0.18 | 0.13 | 0.09 | -0.04 | -30.77% | 0.00 | 21 | 2,386 | 0.77 | 0.02 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 91.00 | 0.03 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.77 | 0.02 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 92.00 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.80 | 0.02 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 93.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.81 | 0.02 | 0.00 | -0.01 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 94.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.78 | 0.02 | 0.00 | -0.01 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 95.00 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.79 | 0.02 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 96.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.80 | 0.01 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 97.00 | 0.01 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.82 | 0.01 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.01 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 99.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.99 | 0.01 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.85 | 0.01 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 101.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 55 | 0.88 | 0.01 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 102.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.01 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 103.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 104.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.03 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 87 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 106.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:58:58 AM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:58:58 AM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.08 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 9:58:58 AM EST |
| 109.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 110.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 111.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 112.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 113.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 114.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.19 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 116.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 117.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 118.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 119.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 9:58:58 AM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 121.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.25 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 9:58:58 AM EST |
| 122.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 123.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:58:58 AM EST |
| 124.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 1.30 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 126.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 127.00 | 0.00 | 0.11 | 0.06 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:58:58 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 9:58:58 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.50 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:58:58 AM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:58:58 AM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 9:58:58 AM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 170.00 | 0.00 | 0.09 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:58:58 AM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.55 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 325 | 0.94 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 40.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 1,519 | 0.80 | -0.01 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 44.00 | 0.11 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | -0.03 | 0.01 | -0.02 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 45.00 | 0.20 | 0.26 | 0.23 | 0.23 | +0.04 | +21.06% | 0.01 | 11 | 541 | 0.77 | -0.04 | 0.01 | -0.03 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 46.00 | 0.25 | 0.33 | 0.29 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.74 | -0.05 | 0.01 | -0.03 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 47.00 | 0.31 | 0.40 | 0.36 | 0.38 | +0.14 | +58.34% | 0.01 | 2 | 195 | 0.73 | -0.07 | 0.01 | -0.04 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 48.00 | 0.40 | 0.48 | 0.44 | 0.40 | +0.08 | +25.00% | 0.01 | 3 | 44 | 0.72 | -0.08 | 0.01 | -0.04 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 49.00 | 0.49 | 0.58 | 0.54 | 0.48 | +0.06 | +14.29% | 0.01 | 12 | 212 | 0.71 | -0.10 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 50.00 | 0.60 | 0.68 | 0.64 | 0.71 | +0.26 | +57.78% | 0.01 | 13 | 1,329 | 0.71 | -0.11 | 0.02 | -0.05 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 51.00 | 0.73 | 0.83 | 0.78 | 0.75 | +0.20 | +36.37% | 0.02 | 5 | 49 | 0.69 | -0.14 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 52.00 | 0.88 | 0.99 | 0.94 | 0.95 | +0.26 | +37.69% | 0.02 | 7 | 125 | 0.69 | -0.16 | 0.02 | -0.06 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 53.00 | 1.07 | 1.18 | 1.13 | 1.21 | +0.42 | +53.17% | 0.02 | 3 | 58 | 0.69 | -0.19 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 54.00 | 1.31 | 1.42 | 1.37 | 1.40 | +0.38 | +37.26% | 0.03 | 2 | 65 | 0.68 | -0.21 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 55.00 | 1.61 | 1.69 | 1.65 | 1.62 | +0.40 | +32.79% | 0.03 | 25 | 1,887 | 0.67 | -0.25 | 0.03 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 56.00 | 1.92 | 1.99 | 1.96 | 2.13 | +0.70 | +48.96% | 0.03 | 5 | 141 | 0.67 | -0.28 | 0.03 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 57.00 | 2.22 | 2.41 | 2.32 | 2.34 | +0.67 | +40.12% | 0.04 | 25 | 71 | 0.67 | -0.32 | 0.04 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 58.00 | 2.62 | 2.73 | 2.68 | 2.69 | +0.79 | +41.58% | 0.05 | 29 | 275 | 0.66 | -0.36 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 59.00 | 3.00 | 3.25 | 3.13 | 2.96 | +0.86 | +40.96% | 0.05 | 2 | 41 | 0.66 | -0.40 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 60.00 | 3.55 | 3.70 | 3.63 | 3.55 | +0.82 | +30.04% | 0.06 | 22 | 2,532 | 0.66 | -0.44 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 61.00 | 4.00 | 4.25 | 4.13 | 4.36 | +1.13 | +34.99% | 0.07 | 34 | 89 | 0.66 | -0.48 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 62.00 | 4.60 | 4.80 | 4.70 | 4.80 | +1.11 | +30.09% | 0.08 | 13 | 95 | 0.65 | -0.52 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 63.00 | 5.10 | 5.45 | 5.28 | 5.40 | +1.20 | +28.58% | 0.08 | 6 | 66 | 0.65 | -0.56 | 0.04 | -0.09 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 64.00 | 5.85 | 5.95 | 5.90 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.66 | -0.60 | 0.04 | -0.09 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 65.00 | 6.45 | 6.80 | 6.63 | 6.56 | +1.48 | +29.14% | 0.10 | 5 | 1,852 | 0.66 | -0.63 | 0.04 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 66.00 | 7.25 | 7.55 | 7.40 | 7.95 | +2.02 | +34.07% | 0.11 | 1 | 18 | 0.65 | -0.67 | 0.04 | -0.08 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 67.00 | 7.75 | 8.35 | 8.05 | 6.21 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.67 | -0.70 | 0.04 | -0.08 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 68.00 | 8.45 | 9.15 | 8.80 | 9.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.73 | 0.03 | -0.07 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 69.00 | 9.30 | 9.95 | 9.63 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.66 | -0.76 | 0.03 | -0.07 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 70.00 | 10.10 | 11.10 | 10.60 | 11.00 | +2.53 | +29.87% | 0.15 | 40 | 396 | 0.61 | -0.78 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 71.00 | 10.95 | 11.95 | 11.45 | % | 0.16 | 0 | 0 | 0.75 | -0.81 | 0.03 | -0.06 | 11/12/2026 9:58:58 AM EST | |||
| 72.00 | 11.75 | 12.80 | 12.28 | % | 0.17 | 0 | 0 | 0.78 | -0.83 | 0.03 | -0.06 | 11/12/2026 9:58:58 AM EST | |||
| 73.00 | 12.70 | 13.70 | 13.20 | % | 0.18 | 0 | 0 | 0.79 | -0.85 | 0.02 | -0.05 | 11/12/2026 9:58:58 AM EST | |||
| 74.00 | 13.50 | 14.60 | 14.05 | % | 0.19 | 0 | 0 | 0.80 | -0.86 | 0.02 | -0.05 | 11/12/2026 9:58:58 AM EST | |||
| 75.00 | 14.80 | 15.40 | 15.10 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 1,034 | 0.68 | -0.88 | 0.02 | -0.05 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 80.00 | 19.55 | 19.95 | 19.75 | 19.82 | +2.28 | +13.00% | 0.25 | 3 | 186 | 0.89 | -0.93 | 0.01 | -0.03 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 81.00 | 20.15 | 21.45 | 20.80 | 18.51 | 0.00 | 0.00% | 0.26 | 0 | 231 | 0.92 | -0.94 | 0.01 | -0.03 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 82.00 | 21.10 | 22.40 | 21.75 | 23.92 | 0.00 | 0.00% | 0.27 | 0 | 51 | 0.93 | -0.94 | 0.01 | -0.03 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 83.00 | 22.10 | 23.40 | 22.75 | 21.95 | +2.25 | +11.43% | 0.27 | 1 | 52 | 0.94 | -0.95 | 0.01 | -0.03 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 84.00 | 23.05 | 24.40 | 23.73 | 21.92 | 0.00 | 0.00% | 0.28 | 0 | 213 | 0.97 | -0.95 | 0.01 | -0.02 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 85.00 | 24.05 | 25.40 | 24.73 | 24.66 | +1.51 | +6.53% | 0.29 | 2 | 117 | 1.01 | -0.96 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 86.00 | 25.05 | 26.35 | 25.70 | 27.65 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.99 | -0.96 | 0.01 | -0.02 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 87.00 | 26.05 | 27.35 | 26.70 | 31.77 | 0.00 | 0.00% | 0.31 | 0 | 203 | 1.02 | -0.97 | 0.01 | -0.02 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 88.00 | 27.00 | 28.35 | 27.68 | 27.70 | -2.00 | -6.74% | 0.31 | 1 | 36 | 1.04 | -0.97 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 9:58:58 AM EST |
| 89.00 | 28.00 | 29.35 | 28.68 | 30.32 | 0.00 | 0.00% | 0.32 | 0 | 26 | 1.11 | -0.97 | 0.01 | -0.02 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 90.00 | 29.00 | 30.35 | 29.68 | 31.62 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.09 | -0.98 | 0.00 | -0.01 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 91.00 | 30.00 | 31.35 | 30.68 | 32.64 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.13 | -0.98 | 0.00 | -0.01 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 92.00 | 31.00 | 32.35 | 31.68 | 32.77 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.17 | -0.98 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 93.00 | 32.00 | 33.35 | 32.68 | 36.35 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.20 | -0.98 | 0.00 | -0.01 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 94.00 | 33.00 | 34.35 | 33.68 | 35.90 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.24 | -0.98 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 95.00 | 34.00 | 35.35 | 34.68 | 39.50 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.17 | -0.98 | 0.00 | -0.01 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 96.00 | 35.00 | 36.35 | 35.68 | 36.85 | 0.00 | 0.00% | 0.37 | 0 | 56 | 1.22 | -0.99 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 97.00 | 36.00 | 37.35 | 36.68 | 42.69 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.21 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/12/2026 9:58:58 AM EST |
| 98.00 | 37.00 | 38.60 | 37.80 | 41.57 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:58:58 AM EST |
| 99.00 | 38.00 | 39.65 | 38.83 | 45.79 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:58:58 AM EST |
| 100.00 | 39.05 | 40.55 | 39.80 | 43.67 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 101.00 | 40.00 | 41.55 | 40.78 | 43.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 9:58:58 AM EST |
| 102.00 | 41.00 | 42.55 | 41.78 | 44.73 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 103.00 | 42.05 | 43.40 | 42.73 | 47.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:58:58 AM EST |
| 104.00 | 42.75 | 44.50 | 43.63 | 15.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:58:58 AM EST |
| 105.00 | 43.65 | 45.50 | 44.58 | 46.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 106.00 | 44.65 | 46.50 | 45.58 | 15.89 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 9:58:58 AM EST |
| 107.00 | 45.65 | 47.60 | 46.63 | 48.34 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:58:58 AM EST |
| 108.00 | 46.65 | 48.55 | 47.60 | 17.93 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:58:58 AM EST |
| 109.00 | 47.50 | 49.55 | 48.53 | 45.12 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:58:58 AM EST |
| 110.00 | 48.50 | 50.55 | 49.53 | 49.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:58:58 AM EST |
| 111.00 | 49.50 | 51.55 | 50.53 | 46.83 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 112.00 | 50.55 | 52.80 | 51.68 | 48.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:58:58 AM EST |
| 113.00 | 51.50 | 53.80 | 52.65 | 22.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:58:58 AM EST |
| 114.00 | 52.55 | 54.80 | 53.68 | 22.08 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/12/2026 9:58:58 AM EST |
| 115.00 | 53.45 | 55.80 | 54.63 | 46.62 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 116.00 | 54.55 | 56.80 | 55.68 | % | 0.48 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 117.00 | 55.50 | 57.80 | 56.65 | % | 0.48 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 118.00 | 56.50 | 58.80 | 57.65 | 51.67 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 119.00 | 57.45 | 59.80 | 58.63 | 27.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:58:58 AM EST |
| 120.00 | 58.45 | 60.80 | 59.63 | 54.09 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:58:58 AM EST |
| 121.00 | 59.40 | 61.80 | 60.60 | 28.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 9:58:58 AM EST |
| 122.00 | 60.45 | 62.80 | 61.63 | 29.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:58:58 AM EST |
| 123.00 | 61.45 | 63.80 | 62.63 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 124.00 | 62.35 | 64.80 | 63.58 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 125.00 | 63.50 | 66.00 | 64.75 | % | 0.52 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 126.00 | 64.55 | 66.80 | 65.68 | % | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 127.00 | 65.45 | 67.80 | 66.63 | % | 0.52 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 130.00 | 68.55 | 70.80 | 69.68 | 43.48 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 9:58:58 AM EST |
| 135.00 | 73.45 | 75.80 | 74.63 | % | 0.55 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 140.00 | 78.45 | 80.80 | 79.63 | % | 0.57 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 145.00 | 83.40 | 85.80 | 84.60 | % | 0.58 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 150.00 | 88.45 | 90.80 | 89.63 | % | 0.60 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 155.00 | 93.40 | 95.80 | 94.60 | % | 0.61 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 160.00 | 98.40 | 100.80 | 99.60 | % | 0.62 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 165.00 | 103.40 | 105.80 | 104.60 | % | 0.63 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 170.00 | 108.45 | 110.80 | 109.63 | % | 0.64 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST | |||
| 175.00 | 113.50 | 115.80 | 114.65 | % | 0.66 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:58:58 AM EST |