Options Chain for INTEL CORP COM (INTC) - $111.87 as of 5/20/2026 4:34:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 82.10 | 85.00 | 83.55 | 75.07 | 0.00 | 0.00% | 2.39 | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 40.00 | 77.10 | 79.85 | 78.48 | 78.72 | +11.07 | +16.37% | 1.96 | 5 | 137 | 3.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 45.00 | 72.10 | 74.95 | 73.53 | 62.28 | 0.00 | 0.00% | 1.63 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 47.00 | 70.10 | 72.90 | 71.50 | 73.74 | 0.00 | 0.00% | 1.52 | 0 | 6 | 2.78 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 48.00 | 69.15 | 72.35 | 70.75 | 70.10 | +6.36 | +9.98% | 1.47 | 24 | 14 | 2.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 49.00 | 68.15 | 70.95 | 69.55 | 67.10 | -6.04 | -8.26% | 1.42 | 1 | 34 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 50.00 | 67.15 | 70.05 | 68.60 | 69.40 | +14.41 | +26.21% | 1.37 | 1 | 127 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 51.00 | 66.15 | 69.05 | 67.60 | 58.23 | 0.00 | 0.00% | 1.33 | 0 | 55 | 2.64 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 52.00 | 64.95 | 68.45 | 66.70 | 48.17 | 0.00 | 0.00% | 1.28 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:54 PM EST |
| 53.00 | 64.15 | 66.95 | 65.55 | 58.77 | 0.00 | 0.00% | 1.24 | 0 | 11 | 2.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 54.00 | 63.05 | 66.40 | 64.73 | 64.45 | 0.00 | 0.00% | 1.20 | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 55.00 | 62.30 | 65.15 | 63.73 | 53.55 | 0.00 | 0.00% | 1.16 | 0 | 198 | 2.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 56.00 | 61.15 | 64.10 | 62.63 | 53.87 | 0.00 | 0.00% | 1.12 | 0 | 38 | 2.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 57.00 | 60.15 | 63.05 | 61.60 | 53.13 | 0.00 | 0.00% | 1.08 | 0 | 13 | 2.33 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 58.00 | 59.20 | 61.80 | 60.50 | 55.03 | 0.00 | 0.00% | 1.04 | 0 | 41 | 2.16 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 59.00 | 58.20 | 60.95 | 59.58 | 52.80 | 0.00 | 0.00% | 1.01 | 0 | 9 | 2.16 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 60.00 | 57.20 | 60.25 | 58.73 | 55.72 | +7.92 | +16.57% | 0.98 | 7 | 28 | 2.27 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 61.00 | 56.20 | 59.00 | 57.60 | 44.85 | 0.00 | 0.00% | 0.94 | 0 | 40 | 2.12 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 62.00 | 55.20 | 58.05 | 56.63 | 47.63 | 0.00 | 0.00% | 0.91 | 0 | 500 | 2.09 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 63.00 | 54.20 | 57.15 | 55.68 | 42.97 | 0.00 | 0.00% | 0.88 | 0 | 46 | 2.09 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 64.00 | 53.25 | 56.35 | 54.80 | 53.80 | +32.35 | +150.82% | 0.86 | 2 | 1 | 2.12 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 65.00 | 52.35 | 55.25 | 53.80 | 53.41 | +10.80 | +25.35% | 0.83 | 24 | 16 | 2.04 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 66.00 | 51.25 | 54.15 | 52.70 | 43.30 | 0.00 | 0.00% | 0.80 | 0 | 136 | 1.96 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 67.00 | 50.25 | 53.10 | 51.68 | 48.60 | 0.00 | 0.00% | 0.77 | 0 | 50 | 1.90 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 68.00 | 49.30 | 52.05 | 50.68 | 50.12 | +11.67 | +30.36% | 0.75 | 2 | 186 | 1.84 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 69.00 | 48.30 | 50.90 | 49.60 | 50.59 | +13.15 | +35.13% | 0.72 | 1 | 31 | 1.74 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 70.00 | 47.50 | 50.25 | 48.88 | 48.85 | +12.42 | +34.10% | 0.70 | 19 | 145 | 1.83 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 71.00 | 46.30 | 49.30 | 47.80 | 38.91 | 0.00 | 0.00% | 0.67 | 0 | 19 | 1.80 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 72.00 | 45.35 | 48.15 | 46.75 | 40.40 | 0.00 | 0.00% | 0.65 | 0 | 38 | 1.71 | 0.99 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 73.00 | 44.35 | 47.25 | 45.80 | 44.68 | 0.00 | 0.00% | 0.63 | 0 | 57 | 1.71 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 74.00 | 43.45 | 46.30 | 44.88 | 46.80 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.68 | 0.99 | 0.00 | -0.03 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 42.40 | 45.15 | 43.78 | 43.26 | +6.55 | +17.85% | 0.58 | 5 | 155 | 1.60 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 76.00 | 41.40 | 44.20 | 42.80 | 33.10 | 0.00 | 0.00% | 0.56 | 0 | 40 | 1.57 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 77.00 | 40.45 | 43.35 | 41.90 | 35.55 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.58 | 0.98 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 78.00 | 39.45 | 42.45 | 40.95 | 43.45 | +13.77 | +46.40% | 0.53 | 1 | 34 | 1.57 | 0.98 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 79.00 | 38.50 | 41.35 | 39.93 | 39.59 | +12.59 | +46.63% | 0.51 | 1 | 30 | 1.51 | 0.98 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 37.70 | 40.45 | 39.08 | 38.74 | +5.74 | +17.40% | 0.49 | 7 | 233 | 1.50 | 0.97 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 81.00 | 36.55 | 39.50 | 38.03 | 39.04 | +12.35 | +46.28% | 0.47 | 1 | 76 | 1.47 | 0.97 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 82.00 | 35.60 | 38.45 | 37.03 | 23.40 | 0.00 | 0.00% | 0.45 | 0 | 152 | 1.42 | 0.97 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 83.00 | 34.65 | 37.55 | 36.10 | 35.90 | +10.44 | +41.01% | 0.43 | 1 | 153 | 1.41 | 0.97 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 84.00 | 33.70 | 36.90 | 35.30 | 27.73 | 0.00 | 0.00% | 0.42 | 0 | 92 | 1.46 | 0.96 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 32.75 | 35.65 | 34.20 | 33.69 | +10.89 | +47.77% | 0.40 | 7 | 152 | 1.36 | 0.96 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 86.00 | 31.80 | 34.40 | 33.10 | 33.00 | +6.01 | +22.27% | 0.38 | 1 | 138 | 1.27 | 0.95 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 87.00 | 30.85 | 33.65 | 32.25 | 26.07 | 0.00 | 0.00% | 0.37 | 0 | 44 | 1.29 | 0.95 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 88.00 | 30.85 | 33.00 | 31.93 | 23.87 | 0.00 | 0.00% | 0.36 | 0 | 91 | 1.33 | 0.94 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 89.00 | 28.95 | 32.15 | 30.55 | 24.28 | 0.00 | 0.00% | 0.34 | 0 | 55 | 1.33 | 0.94 | 0.01 | -0.11 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 90.00 | 28.45 | 30.85 | 29.65 | 29.35 | +7.85 | +36.52% | 0.33 | 116 | 349 | 1.23 | 0.93 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 91.00 | 27.55 | 30.05 | 28.80 | 29.50 | +8.65 | +41.49% | 0.32 | 1 | 13 | 1.23 | 0.92 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 92.00 | 26.20 | 29.10 | 27.65 | 16.95 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.21 | 0.92 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 93.00 | 25.30 | 28.20 | 26.75 | 24.64 | +4.14 | +20.20% | 0.29 | 2 | 28 | 1.19 | 0.91 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 94.00 | 24.40 | 27.20 | 25.80 | 18.30 | 0.00 | 0.00% | 0.27 | 0 | 46 | 1.15 | 0.90 | 0.01 | -0.14 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 23.90 | 26.30 | 25.10 | 24.99 | +7.49 | +42.80% | 0.26 | 15 | 615 | 1.13 | 0.89 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 96.00 | 22.70 | 26.00 | 24.35 | 17.05 | 0.00 | 0.00% | 0.25 | 0 | 70 | 1.22 | 0.88 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 97.00 | 21.80 | 24.55 | 23.18 | 13.30 | 0.00 | 0.00% | 0.24 | 0 | 97 | 1.10 | 0.87 | 0.01 | -0.16 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 98.00 | 21.75 | 23.55 | 22.65 | 22.05 | +8.46 | +62.26% | 0.23 | 4 | 247 | 0.87 | 0.86 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 99.00 | 21.15 | 22.65 | 21.90 | 21.90 | +11.99 | +120.99% | 0.22 | 7 | 78 | 0.90 | 0.85 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 100.00 | 20.55 | 21.95 | 21.25 | 21.03 | +6.03 | +40.20% | 0.21 | 231 | 1,035 | 0.91 | 0.84 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 101.00 | 19.40 | 21.00 | 20.20 | 20.17 | +5.67 | +39.11% | 0.20 | 12 | 219 | 0.88 | 0.83 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 102.00 | 18.95 | 20.40 | 19.68 | 19.25 | +6.38 | +49.58% | 0.19 | 53 | 93 | 0.92 | 0.82 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 103.00 | 17.95 | 19.55 | 18.75 | 18.27 | +9.07 | +98.59% | 0.18 | 8 | 36 | 0.89 | 0.80 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 104.00 | 17.10 | 18.90 | 18.00 | 17.47 | +4.28 | +32.45% | 0.17 | 67 | 99 | 0.89 | 0.79 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 105.00 | 16.65 | 17.90 | 17.28 | 16.94 | +5.04 | +42.36% | 0.16 | 55 | 516 | 0.89 | 0.78 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 106.00 | 15.85 | 17.35 | 16.60 | 16.53 | +5.33 | +47.59% | 0.16 | 7 | 112 | 0.90 | 0.76 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 107.00 | 15.30 | 16.45 | 15.88 | 15.61 | +4.48 | +40.26% | 0.15 | 54 | 153 | 0.90 | 0.75 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 108.00 | 14.60 | 15.90 | 15.25 | 15.31 | +4.81 | +45.81% | 0.14 | 57 | 422 | 0.90 | 0.73 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 109.00 | 14.20 | 15.05 | 14.63 | 14.35 | +5.28 | +58.22% | 0.13 | 46 | 182 | 0.91 | 0.71 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 110.00 | 13.65 | 14.85 | 14.25 | 14.06 | +5.43 | +62.92% | 0.13 | 2,509 | 3,817 | 0.90 | 0.70 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 111.00 | 12.70 | 13.80 | 13.25 | 13.16 | +4.96 | +60.49% | 0.12 | 33 | 371 | 0.89 | 0.68 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 112.00 | 12.35 | 13.10 | 12.73 | 12.65 | +5.05 | +66.45% | 0.11 | 105 | 200 | 0.90 | 0.66 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 113.00 | 11.75 | 12.50 | 12.13 | 12.00 | +5.09 | +73.67% | 0.11 | 151 | 206 | 0.90 | 0.65 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 114.00 | 10.95 | 12.00 | 11.48 | 11.30 | +4.82 | +74.39% | 0.10 | 65 | 458 | 0.89 | 0.63 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 115.00 | 10.80 | 11.25 | 11.03 | 11.04 | +4.69 | +73.86% | 0.10 | 613 | 1,079 | 0.91 | 0.61 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 116.00 | 10.10 | 10.80 | 10.45 | 10.25 | +3.65 | +55.31% | 0.09 | 177 | 201 | 0.90 | 0.59 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 117.00 | 9.55 | 10.30 | 9.93 | 9.35 | +3.55 | +61.21% | 0.08 | 321 | 294 | 0.89 | 0.58 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 118.00 | 9.25 | 9.75 | 9.50 | 9.40 | +4.20 | +80.77% | 0.08 | 367 | 277 | 0.90 | 0.56 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 119.00 | 8.70 | 9.25 | 8.98 | 9.00 | +3.50 | +63.64% | 0.08 | 249 | 171 | 0.90 | 0.54 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 120.00 | 8.35 | 8.80 | 8.58 | 8.50 | +3.99 | +88.47% | 0.07 | 2,572 | 1,444 | 0.90 | 0.52 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 121.00 | 7.75 | 8.35 | 8.05 | 8.04 | +2.78 | +52.86% | 0.07 | 85 | 97 | 0.89 | 0.51 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 122.00 | 7.40 | 7.90 | 7.65 | 7.70 | +2.65 | +52.48% | 0.06 | 357 | 253 | 0.89 | 0.49 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 123.00 | 6.95 | 7.40 | 7.18 | 7.50 | +3.65 | +94.81% | 0.06 | 539 | 189 | 0.89 | 0.47 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 124.00 | 6.55 | 7.20 | 6.88 | 6.71 | +2.81 | +72.06% | 0.06 | 213 | 199 | 0.90 | 0.45 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 125.00 | 6.35 | 6.75 | 6.55 | 6.50 | +3.14 | +93.46% | 0.05 | 1,750 | 2,545 | 0.90 | 0.44 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 126.00 | 5.75 | 6.55 | 6.15 | 5.98 | +2.33 | +63.84% | 0.05 | 39 | 248 | 0.90 | 0.42 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 127.00 | 5.60 | 6.10 | 5.85 | 5.80 | +2.67 | +85.31% | 0.05 | 73 | 115 | 0.90 | 0.40 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 128.00 | 5.10 | 5.95 | 5.53 | 5.52 | +2.64 | +91.67% | 0.04 | 64 | 345 | 0.90 | 0.39 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 129.00 | 4.85 | 5.50 | 5.18 | 5.19 | +1.87 | +56.33% | 0.04 | 52 | 184 | 0.90 | 0.37 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 130.00 | 4.75 | 5.20 | 4.98 | 4.99 | +2.50 | +100.41% | 0.04 | 2,387 | 4,579 | 0.90 | 0.36 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 131.00 | 4.55 | 5.00 | 4.78 | 4.75 | +1.95 | +69.65% | 0.04 | 117 | 142 | 0.92 | 0.34 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 132.00 | 4.25 | 4.55 | 4.40 | 4.50 | +2.17 | +93.14% | 0.03 | 98 | 116 | 0.90 | 0.33 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 133.00 | 4.00 | 4.40 | 4.20 | 4.20 | +1.70 | +68.00% | 0.03 | 27 | 66 | 0.91 | 0.32 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 134.00 | 3.75 | 4.20 | 3.98 | 3.55 | +2.46 | +225.69% | 0.03 | 3 | 104 | 0.91 | 0.30 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 135.00 | 3.60 | 3.95 | 3.78 | 3.75 | +1.85 | +97.37% | 0.03 | 2,490 | 1,006 | 0.91 | 0.29 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 136.00 | 3.20 | 3.90 | 3.55 | 3.35 | +1.45 | +76.32% | 0.03 | 50 | 32 | 0.92 | 0.28 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 140.00 | 2.69 | 3.00 | 2.85 | 2.86 | +1.41 | +97.25% | 0.02 | 435 | 1,295 | 0.93 | 0.23 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 145.00 | 1.98 | 2.40 | 2.19 | 2.20 | +0.94 | +74.61% | 0.02 | 137 | 553 | 0.94 | 0.19 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 150.00 | 1.55 | 1.80 | 1.68 | 1.70 | +0.73 | +75.26% | 0.01 | 826 | 1,897 | 0.96 | 0.15 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 152.50 | 1.19 | 1.61 | 1.40 | 1.45 | +0.80 | +123.08% | 0.01 | 23 | 114 | 0.97 | 0.13 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 155.00 | 1.10 | 1.50 | 1.30 | 1.30 | +0.58 | +80.56% | 0.01 | 171 | 336 | 0.97 | 0.12 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 157.50 | 1.04 | 1.28 | 1.16 | 1.16 | +0.58 | +100.00% | 0.01 | 11 | 12 | 0.99 | 0.11 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 160.00 | 0.86 | 1.17 | 1.02 | 1.02 | +0.54 | +112.50% | 0.01 | 278 | 602 | 0.99 | 0.10 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 162.50 | 0.84 | 1.06 | 0.95 | 0.90 | +0.10 | +12.50% | 0.01 | 171 | 58 | 1.02 | 0.08 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 165.00 | 0.65 | 0.84 | 0.75 | 0.79 | +0.40 | +102.57% | 0.00 | 261 | 337 | 1.00 | 0.08 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 167.50 | 0.61 | 0.79 | 0.70 | 0.80 | +0.28 | +53.85% | 0.00 | 16 | 16 | 1.02 | 0.07 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 170.00 | 0.48 | 0.80 | 0.64 | 0.64 | +0.33 | +106.46% | 0.00 | 84 | 774 | 1.02 | 0.06 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 172.50 | 0.43 | 0.71 | 0.57 | 0.59 | +0.40 | +210.53% | 0.00 | 89 | 33 | 1.04 | 0.06 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 175.00 | 0.46 | 0.59 | 0.53 | 0.63 | +0.44 | +231.58% | 0.00 | 4 | 52 | 1.06 | 0.05 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 177.50 | 0.31 | 0.60 | 0.46 | 0.55 | -0.64 | -53.79% | 0.00 | 11 | 16 | 1.05 | 0.05 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 180.00 | 0.29 | 0.48 | 0.39 | 0.43 | +0.19 | +79.17% | 0.00 | 264 | 293 | 1.05 | 0.04 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 182.50 | 0.24 | 0.50 | 0.37 | 0.47 | +0.17 | +56.67% | 0.00 | 113 | 18 | 1.07 | 0.04 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 185.00 | 0.21 | 0.46 | 0.34 | 0.35 | +0.15 | +75.00% | 0.00 | 4 | 58 | 1.08 | 0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 187.50 | 0.20 | 0.42 | 0.31 | 0.50 | +0.31 | +163.16% | 0.00 | 5 | 21 | 1.09 | 0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 190.00 | 0.20 | 0.39 | 0.30 | 0.28 | +0.18 | +180.00% | 0.00 | 14 | 177 | 1.11 | 0.03 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 192.50 | 0.15 | 0.36 | 0.26 | 0.43 | +0.12 | +38.71% | 0.00 | 1 | 18 | 1.11 | 0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 195.00 | 0.20 | 0.24 | 0.22 | 0.22 | +0.12 | +120.00% | 0.00 | 720 | 632 | 1.12 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:54 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 159 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 537 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.53 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 2,082 | 1.23 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.00 | 25 | 30 | 1.30 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.46 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.44 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.42 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 712 | 372 | 1.23 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 4 | 247 | 1.39 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 67.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 3 | 232 | 1.25 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 68.00 | 0.03 | 0.22 | 0.13 | 0.15 | -0.18 | -54.55% | 0.00 | 1 | 308 | 1.19 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 69.00 | 0.03 | 0.24 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.12 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 70.00 | 0.09 | 0.20 | 0.15 | 0.12 | -0.13 | -52.00% | 0.00 | 96 | 3,378 | 1.20 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 71.00 | 0.05 | 0.22 | 0.14 | 0.24 | +0.02 | +9.10% | 0.00 | 2 | 19 | 1.14 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 72.00 | 0.07 | 0.28 | 0.18 | 0.20 | -0.19 | -48.72% | 0.00 | 1 | 224 | 1.16 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 73.00 | 0.09 | 0.30 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.16 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 74.00 | 0.10 | 0.32 | 0.21 | 0.18 | -0.25 | -58.14% | 0.00 | 4 | 161 | 1.14 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 0.17 | 0.26 | 0.22 | 0.22 | -0.13 | -37.15% | 0.00 | 33 | 5,339 | 1.13 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 76.00 | 0.13 | 0.37 | 0.25 | 0.26 | -0.14 | -35.00% | 0.00 | 76 | 221 | 1.31 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 77.00 | 0.15 | 0.39 | 0.27 | 0.28 | -0.02 | -6.67% | 0.00 | 4 | 161 | 1.29 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 78.00 | 0.26 | 0.42 | 0.34 | 0.27 | -0.30 | -52.64% | 0.00 | 5 | 181 | 1.12 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 79.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.17 | -32.70% | 0.00 | 4 | 230 | 1.09 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.24 | -40.68% | 0.00 | 635 | 13,031 | 1.09 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 81.00 | 0.26 | 0.51 | 0.39 | 0.43 | -0.38 | -46.92% | 0.00 | 15 | 197 | 1.07 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 82.00 | 0.29 | 0.55 | 0.42 | 0.50 | -0.14 | -21.88% | 0.01 | 12 | 434 | 1.04 | -0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 83.00 | 0.41 | 0.59 | 0.50 | 0.53 | -0.22 | -29.34% | 0.01 | 7 | 706 | 1.07 | -0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 84.00 | 0.35 | 0.63 | 0.49 | 0.50 | -0.25 | -33.34% | 0.01 | 17 | 308 | 1.02 | -0.04 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 0.50 | 0.65 | 0.58 | 0.52 | -0.34 | -39.54% | 0.01 | 158 | 2,283 | 1.04 | -0.04 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 86.00 | 0.46 | 0.72 | 0.59 | 0.62 | -0.29 | -31.87% | 0.01 | 19 | 227 | 1.01 | -0.05 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 87.00 | 0.61 | 0.76 | 0.69 | 0.74 | -0.28 | -27.46% | 0.01 | 522 | 131 | 1.02 | -0.05 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 88.00 | 0.65 | 0.85 | 0.75 | 0.77 | -0.31 | -28.71% | 0.01 | 26 | 188 | 1.01 | -0.06 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 89.00 | 0.66 | 0.85 | 0.76 | 0.84 | -0.46 | -35.39% | 0.01 | 90 | 105 | 0.99 | -0.06 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 90.00 | 0.80 | 1.09 | 0.95 | 0.85 | -0.66 | -43.71% | 0.01 | 8,931 | 1,707 | 0.99 | -0.07 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 91.00 | 0.76 | 1.07 | 0.92 | 0.97 | -0.54 | -35.77% | 0.01 | 179 | 91 | 0.97 | -0.08 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 92.00 | 0.74 | 1.17 | 0.96 | 1.10 | -0.55 | -33.34% | 0.01 | 23 | 231 | 0.98 | -0.08 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 93.00 | 1.01 | 1.29 | 1.15 | 1.23 | -0.67 | -35.27% | 0.01 | 87 | 135 | 0.97 | -0.09 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 94.00 | 1.13 | 1.39 | 1.26 | 1.26 | -0.64 | -33.69% | 0.01 | 63 | 146 | 0.96 | -0.10 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 1.21 | 1.44 | 1.33 | 1.39 | -0.97 | -41.11% | 0.01 | 374 | 1,542 | 0.95 | -0.11 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 96.00 | 1.34 | 1.85 | 1.60 | 1.53 | -0.81 | -34.62% | 0.02 | 58 | 191 | 0.95 | -0.12 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 97.00 | 1.42 | 1.79 | 1.61 | 1.84 | -0.62 | -25.21% | 0.02 | 14 | 179 | 0.94 | -0.13 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 98.00 | 1.48 | 2.11 | 1.80 | 1.85 | -0.98 | -34.63% | 0.02 | 59 | 335 | 0.94 | -0.14 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 99.00 | 1.90 | 2.13 | 2.02 | 2.00 | -1.20 | -37.50% | 0.02 | 65 | 275 | 0.95 | -0.15 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 100.00 | 2.07 | 2.20 | 2.14 | 2.22 | -1.37 | -38.17% | 0.02 | 582 | 3,847 | 0.93 | -0.16 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 101.00 | 2.12 | 2.44 | 2.28 | 2.52 | -1.12 | -30.77% | 0.02 | 87 | 210 | 0.92 | -0.17 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 102.00 | 2.33 | 2.68 | 2.51 | 2.74 | -1.20 | -30.46% | 0.02 | 22 | 148 | 0.93 | -0.18 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 103.00 | 2.55 | 2.99 | 2.77 | 2.94 | -1.16 | -28.30% | 0.03 | 43 | 232 | 0.92 | -0.20 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 104.00 | 2.78 | 3.20 | 2.99 | 3.05 | -2.05 | -40.20% | 0.03 | 55 | 346 | 0.92 | -0.21 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 105.00 | 3.05 | 3.45 | 3.25 | 3.30 | -1.90 | -36.54% | 0.03 | 402 | 912 | 0.91 | -0.22 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 106.00 | 3.25 | 3.75 | 3.50 | 3.64 | -1.61 | -30.67% | 0.03 | 100 | 172 | 0.91 | -0.24 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 107.00 | 3.65 | 4.10 | 3.88 | 3.90 | -2.10 | -35.00% | 0.04 | 3,311 | 252 | 0.91 | -0.25 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 108.00 | 3.90 | 4.40 | 4.15 | 4.22 | -2.50 | -37.21% | 0.04 | 218 | 171 | 0.91 | -0.27 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 109.00 | 4.40 | 4.75 | 4.58 | 4.58 | -2.90 | -38.77% | 0.04 | 37 | 271 | 0.92 | -0.29 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 110.00 | 4.75 | 5.15 | 4.95 | 4.84 | -2.86 | -37.15% | 0.04 | 817 | 2,829 | 0.91 | -0.30 | 0.02 | -0.25 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 111.00 | 4.95 | 5.35 | 5.15 | 5.31 | -2.59 | -32.79% | 0.05 | 80 | 274 | 0.90 | -0.32 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 112.00 | 5.25 | 5.80 | 5.53 | 5.71 | -3.04 | -34.75% | 0.05 | 126 | 148 | 0.90 | -0.34 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 113.00 | 5.65 | 6.30 | 5.98 | 6.14 | -2.67 | -30.31% | 0.05 | 31 | 74 | 0.90 | -0.35 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 114.00 | 6.05 | 6.75 | 6.40 | 6.92 | -4.71 | -40.50% | 0.06 | 22 | 72 | 0.90 | -0.37 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 115.00 | 6.70 | 7.05 | 6.88 | 6.95 | -5.80 | -45.49% | 0.06 | 294 | 305 | 0.90 | -0.39 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 116.00 | 7.05 | 7.60 | 7.33 | 7.50 | -3.54 | -32.07% | 0.06 | 101 | 90 | 0.90 | -0.41 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 117.00 | 7.40 | 8.20 | 7.80 | 7.99 | -3.54 | -30.71% | 0.07 | 45 | 76 | 0.90 | -0.42 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 118.00 | 8.05 | 8.50 | 8.28 | 8.30 | -4.20 | -33.60% | 0.07 | 2,455 | 231 | 0.89 | -0.44 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 119.00 | 8.50 | 9.10 | 8.80 | 10.20 | -2.65 | -20.63% | 0.07 | 332 | 71 | 0.89 | -0.46 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 120.00 | 9.05 | 9.65 | 9.35 | 9.49 | -3.43 | -26.55% | 0.08 | 722 | 398 | 0.89 | -0.48 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 121.00 | 9.65 | 10.40 | 10.03 | 9.95 | -9.78 | -49.57% | 0.08 | 43 | 46 | 0.91 | -0.49 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 122.00 | 10.25 | 10.95 | 10.60 | 10.75 | -7.05 | -39.61% | 0.09 | 68 | 36 | 0.91 | -0.51 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 123.00 | 10.60 | 11.60 | 11.10 | 13.30 | -5.66 | -29.86% | 0.09 | 23 | 31 | 0.90 | -0.53 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 124.00 | 11.30 | 12.20 | 11.75 | 12.03 | -8.47 | -41.32% | 0.09 | 2 | 248 | 0.90 | -0.55 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 125.00 | 11.90 | 12.85 | 12.38 | 12.78 | -7.68 | -37.54% | 0.10 | 1 | 271 | 0.90 | -0.56 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 126.00 | 12.70 | 13.55 | 13.13 | 24.40 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.91 | -0.58 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 127.00 | 13.20 | 14.20 | 13.70 | 14.88 | -5.04 | -25.31% | 0.11 | 3 | 91 | 0.90 | -0.60 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 128.00 | 13.85 | 14.90 | 14.38 | 13.54 | -7.32 | -35.10% | 0.11 | 1 | 39 | 0.90 | -0.61 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 129.00 | 14.60 | 15.35 | 14.98 | 16.60 | -7.27 | -30.46% | 0.12 | 6 | 60 | 0.89 | -0.63 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 130.00 | 15.25 | 16.35 | 15.80 | 15.05 | -7.20 | -32.36% | 0.12 | 6 | 123 | 0.90 | -0.64 | 0.02 | -0.27 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 131.00 | 16.05 | 17.10 | 16.58 | 14.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.91 | -0.66 | 0.02 | -0.26 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 132.00 | 16.75 | 17.85 | 17.30 | % | 0.13 | 0 | 0 | 0.91 | -0.67 | 0.02 | -0.26 | 5/20/2026 3:59:54 PM EST | |||
| 133.00 | 17.55 | 18.65 | 18.10 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.92 | -0.68 | 0.02 | -0.26 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 134.00 | 18.25 | 19.40 | 18.83 | 27.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | -0.70 | 0.02 | -0.25 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 135.00 | 19.00 | 20.20 | 19.60 | 23.05 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.91 | -0.71 | 0.01 | -0.25 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 136.00 | 19.80 | 21.00 | 20.40 | 28.47 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -0.72 | 0.01 | -0.24 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 140.00 | 23.05 | 24.35 | 23.70 | 23.29 | 0.00 | 0.00% | 0.17 | 0 | 69 | 0.92 | -0.77 | 0.01 | -0.22 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 145.00 | 27.30 | 29.05 | 28.18 | 24.43 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.95 | -0.81 | 0.01 | -0.20 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 150.00 | 31.90 | 33.55 | 32.73 | 36.79 | 0.00 | 0.00% | 0.22 | 0 | 105 | 0.98 | -0.85 | 0.01 | -0.17 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 152.50 | 34.05 | 35.85 | 34.95 | % | 0.23 | 0 | 0 | 0.96 | -0.87 | 0.01 | -0.16 | 5/20/2026 3:59:54 PM EST | |||
| 155.00 | 36.30 | 38.20 | 37.25 | 35.68 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | -0.88 | 0.01 | -0.15 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 157.50 | 38.35 | 40.45 | 39.40 | % | 0.25 | 0 | 0 | 1.23 | -0.89 | 0.01 | -0.14 | 5/20/2026 3:59:54 PM EST | |||
| 160.00 | 41.15 | 43.75 | 42.45 | % | 0.27 | 0 | 0 | 1.34 | -0.90 | 0.01 | -0.13 | 5/20/2026 3:59:54 PM EST | |||
| 162.50 | 43.35 | 46.15 | 44.75 | % | 0.28 | 0 | 0 | 1.37 | -0.92 | 0.01 | -0.12 | 5/20/2026 3:59:54 PM EST | |||
| 165.00 | 45.45 | 48.55 | 47.00 | 49.13 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.40 | -0.92 | 0.01 | -0.12 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 167.50 | 47.80 | 50.95 | 49.38 | % | 0.29 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.11 | 5/20/2026 3:59:54 PM EST | |||
| 170.00 | 50.45 | 53.40 | 51.93 | 45.50 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.45 | -0.94 | 0.00 | -0.10 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 172.50 | 53.10 | 55.60 | 54.35 | % | 0.32 | 0 | 0 | 1.42 | -0.94 | 0.00 | -0.09 | 5/20/2026 3:59:54 PM EST | |||
| 175.00 | 55.40 | 58.25 | 56.83 | % | 0.32 | 0 | 0 | 1.50 | -0.95 | 0.00 | -0.08 | 5/20/2026 3:59:54 PM EST | |||
| 177.50 | 57.90 | 60.70 | 59.30 | % | 0.33 | 0 | 0 | 1.53 | -0.95 | 0.00 | -0.08 | 5/20/2026 3:59:54 PM EST | |||
| 180.00 | 60.45 | 63.15 | 61.80 | % | 0.34 | 0 | 0 | 1.56 | -0.96 | 0.00 | -0.07 | 5/20/2026 3:59:54 PM EST | |||
| 182.50 | 62.80 | 65.65 | 64.23 | % | 0.35 | 0 | 0 | 1.59 | -0.96 | 0.00 | -0.07 | 5/20/2026 3:59:54 PM EST | |||
| 185.00 | 65.25 | 68.10 | 66.68 | % | 0.36 | 0 | 0 | 1.62 | -0.97 | 0.00 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 187.50 | 67.80 | 70.55 | 69.18 | % | 0.37 | 0 | 0 | 1.64 | -0.97 | 0.00 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 190.00 | 70.30 | 73.05 | 71.68 | % | 0.38 | 0 | 0 | 1.68 | -0.97 | 0.00 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 192.50 | 72.80 | 75.50 | 74.15 | % | 0.39 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 195.00 | 75.10 | 78.00 | 76.55 | 70.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.04 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |