Options Chain for INTEL CORP COM (INTC) - $116.96 as of 6/12/2026 2:37:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 118.80 | 121.20 | 120.00 | 106.86 | 0.00 | 0.00% | 24.00 | 0 | 126 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 10.00 | 112.95 | 116.35 | 114.65 | 113.00 | +8.41 | +8.05% | 11.46 | 2 | 229 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 13.00 | 110.10 | 113.50 | 111.80 | 97.45 | 0.00 | 0.00% | 8.60 | 0 | 587 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:49 PM EST |
| 15.00 | 108.10 | 111.50 | 109.80 | 110.35 | +14.84 | +15.54% | 7.32 | 2 | 2,111 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 16.00 | 107.05 | 110.50 | 108.78 | 109.45 | +14.92 | +15.79% | 6.80 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 17.00 | 106.75 | 109.50 | 108.13 | 97.11 | 0.00 | 0.00% | 6.36 | 0 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 18.00 | 106.10 | 107.50 | 106.80 | 96.13 | 0.00 | 0.00% | 5.93 | 0 | 7,064 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 19.00 | 104.10 | 107.35 | 105.73 | 89.62 | 0.00 | 0.00% | 5.56 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:49 PM EST |
| 20.00 | 103.55 | 106.35 | 104.95 | 104.84 | +7.12 | +7.29% | 5.25 | 18 | 13,970 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 21.00 | 102.05 | 105.50 | 103.78 | 91.91 | 0.00 | 0.00% | 4.94 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:49 PM EST |
| 22.00 | 100.95 | 104.50 | 102.73 | 100.80 | +7.87 | +8.47% | 4.67 | 3 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 23.00 | 100.50 | 103.15 | 101.83 | 102.70 | +12.86 | +14.32% | 4.43 | 5 | 9,135 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 24.00 | 99.05 | 102.50 | 100.78 | 83.09 | 0.00 | 0.00% | 4.20 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 25.00 | 98.40 | 101.35 | 99.88 | 99.85 | +13.47 | +15.60% | 4.00 | 41 | 23,819 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 26.00 | 97.15 | 100.50 | 98.83 | 95.90 | +6.90 | +7.76% | 3.80 | 2 | 338 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 27.00 | 96.55 | 99.50 | 98.03 | 98.65 | +7.20 | +7.88% | 3.63 | 5 | 585 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 28.00 | 95.90 | 98.15 | 97.03 | 96.30 | +8.95 | +10.25% | 3.47 | 10 | 4,218 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 29.00 | 94.65 | 97.50 | 96.08 | 83.86 | 0.00 | 0.00% | 3.31 | 0 | 441 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 30.00 | 93.60 | 96.15 | 94.88 | 95.10 | +8.85 | +10.27% | 3.16 | 23 | 16,641 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 31.00 | 92.80 | 95.50 | 94.15 | 75.52 | 0.00 | 0.00% | 3.04 | 0 | 262 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 32.00 | 91.15 | 94.20 | 92.68 | 73.80 | 0.00 | 0.00% | 2.90 | 0 | 385 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 33.00 | 90.85 | 93.15 | 92.00 | 92.45 | +11.38 | +14.04% | 2.79 | 6 | 10,639 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 34.00 | 90.10 | 92.50 | 91.30 | 90.60 | +19.14 | +26.79% | 2.69 | 3 | 2,528 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 35.00 | 88.85 | 91.15 | 90.00 | 91.32 | +10.84 | +13.47% | 2.57 | 27 | 18,942 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 36.00 | 87.80 | 90.15 | 88.98 | 89.05 | +10.06 | +12.74% | 2.47 | 4 | 553 | 6.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 37.00 | 86.85 | 89.20 | 88.03 | 89.10 | +14.60 | +19.60% | 2.38 | 1 | 3,647 | 6.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 38.00 | 86.05 | 88.20 | 87.13 | 82.80 | +8.00 | +10.70% | 2.29 | 4 | 13,979 | 6.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 39.00 | 85.10 | 87.25 | 86.18 | 82.82 | +7.79 | +10.39% | 2.21 | 3 | 807 | 6.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 40.00 | 83.85 | 86.35 | 85.10 | 85.00 | +7.44 | +9.60% | 2.13 | 241 | 31,276 | 6.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 41.00 | 82.70 | 85.50 | 84.10 | 84.38 | +7.73 | +10.09% | 2.05 | 16 | 988 | 6.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 42.00 | 81.45 | 84.50 | 82.98 | 81.36 | +8.15 | +11.14% | 1.98 | 8 | 1,270 | 6.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 43.00 | 80.85 | 83.40 | 82.13 | 82.59 | +7.40 | +9.85% | 1.91 | 7 | 4,660 | 5.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 44.00 | 80.10 | 82.40 | 81.25 | 81.61 | +8.07 | +10.98% | 1.85 | 14 | 3,085 | 5.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 45.00 | 78.70 | 80.00 | 79.35 | 81.35 | +11.56 | +16.57% | 1.76 | 22 | 33,453 | 4.21 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 46.00 | 77.85 | 80.40 | 79.13 | 80.06 | +11.25 | +16.35% | 1.72 | 56 | 5,187 | 5.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 47.00 | 76.80 | 79.40 | 78.10 | 79.08 | +10.78 | +15.79% | 1.66 | 64 | 7,282 | 5.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 48.00 | 76.00 | 77.35 | 76.68 | 77.35 | +7.35 | +10.50% | 1.60 | 20 | 13,633 | 4.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 49.00 | 74.85 | 77.40 | 76.13 | 76.60 | +10.98 | +16.74% | 1.55 | 19 | 3,248 | 5.21 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 50.00 | 73.95 | 76.10 | 75.03 | 75.06 | +7.54 | +11.17% | 1.50 | 245 | 52,621 | 4.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 52.50 | 71.65 | 73.85 | 72.75 | 72.61 | +12.26 | +20.32% | 1.39 | 6 | 6,064 | 4.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 55.00 | 68.95 | 70.30 | 69.63 | 70.28 | +8.12 | +13.07% | 1.27 | 48 | 19,687 | 3.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 57.50 | 66.40 | 68.35 | 67.38 | 67.45 | +7.39 | +12.31% | 1.17 | 4 | 4,855 | 4.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 60.00 | 63.95 | 65.30 | 64.63 | 65.17 | +7.69 | +13.38% | 1.08 | 213 | 28,140 | 3.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 62.50 | 61.20 | 63.90 | 62.55 | 62.50 | +7.17 | +12.96% | 1.00 | 13 | 4,674 | 4.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 65.00 | 59.15 | 61.35 | 60.25 | 59.95 | +6.55 | +12.27% | 0.93 | 53 | 14,568 | 3.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 67.50 | 56.35 | 58.90 | 57.63 | 56.73 | +5.81 | +11.41% | 0.85 | 68 | 1,331 | 3.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 70.00 | 53.95 | 55.30 | 54.63 | 54.50 | +6.78 | +14.21% | 0.78 | 134 | 41,288 | 2.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 72.50 | 51.70 | 53.75 | 52.73 | 52.62 | +18.09 | +52.39% | 0.73 | 44 | 680 | 3.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 75.00 | 48.55 | 50.05 | 49.30 | 50.27 | +7.20 | +16.72% | 0.66 | 72 | 8,790 | 2.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 77.50 | 45.70 | 48.15 | 46.93 | 47.15 | +6.83 | +16.94% | 0.61 | 3 | 55 | 2.57 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 80.00 | 44.00 | 46.25 | 45.13 | 45.26 | +9.11 | +25.21% | 0.56 | 47 | 20,730 | 2.72 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 81.00 | 42.20 | 45.60 | 43.90 | 44.56 | +9.39 | +26.70% | 0.54 | 1 | 3 | 2.81 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 82.50 | 41.60 | 44.15 | 42.88 | 41.50 | +8.51 | +25.80% | 0.52 | 5 | 403 | 2.73 | 1.00 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 84.00 | 39.25 | 42.65 | 40.95 | 31.15 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.64 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 85.00 | 39.15 | 41.30 | 40.23 | 40.26 | +7.12 | +21.49% | 0.47 | 148 | 8,336 | 2.44 | 1.00 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 86.00 | 37.25 | 40.40 | 38.83 | 26.36 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.43 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 87.50 | 36.60 | 38.55 | 37.58 | 37.73 | +8.50 | +29.08% | 0.43 | 4 | 362 | 2.20 | 0.99 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 89.00 | 34.30 | 37.70 | 36.00 | % | 0.40 | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.07 | 6/12/2026 3:59:49 PM EST | |||
| 90.00 | 34.50 | 35.05 | 34.78 | 34.74 | +6.48 | +22.93% | 0.39 | 292 | 9,941 | 1.53 | 0.98 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 91.00 | 32.35 | 34.65 | 33.50 | 36.07 | +14.63 | +68.24% | 0.37 | 6 | 14 | 1.84 | 0.98 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 92.00 | 31.35 | 34.00 | 32.68 | 34.05 | +10.75 | +46.14% | 0.36 | 4 | 21 | 1.85 | 0.98 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 92.50 | 31.60 | 33.90 | 32.75 | 29.20 | +8.84 | +43.42% | 0.35 | 1 | 397 | 2.05 | 0.98 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 93.00 | 31.10 | 33.55 | 32.33 | 32.44 | +9.91 | +43.99% | 0.35 | 58 | 46 | 2.08 | 0.98 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 94.00 | 30.40 | 32.80 | 31.60 | 22.71 | +8.93 | +64.81% | 0.34 | 2 | 2 | 2.10 | 0.98 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 95.00 | 29.55 | 30.15 | 29.85 | 29.82 | +6.58 | +28.32% | 0.31 | 200 | 12,632 | 1.34 | 0.97 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 96.00 | 28.45 | 29.25 | 28.85 | 29.18 | +6.82 | +30.51% | 0.30 | 47 | 22 | 1.41 | 0.97 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 97.00 | 26.50 | 28.95 | 27.73 | 24.60 | +2.78 | +12.75% | 0.29 | 3 | 31 | 1.66 | 0.97 | 0.00 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 97.50 | 26.80 | 29.40 | 28.10 | 27.90 | +6.64 | +31.24% | 0.29 | 23 | 413 | 1.86 | 0.96 | 0.00 | -0.13 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 98.00 | 26.35 | 28.90 | 27.63 | 27.71 | +12.31 | +79.94% | 0.28 | 14 | 117 | 1.90 | 0.96 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 99.00 | 24.60 | 27.95 | 26.28 | 27.08 | +8.28 | +44.05% | 0.27 | 27 | 73 | 1.86 | 0.95 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 100.00 | 24.65 | 25.75 | 25.20 | 24.95 | +6.90 | +38.23% | 0.25 | 872 | 11,907 | 1.13 | 0.95 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 101.00 | 22.60 | 25.75 | 24.18 | 23.90 | +9.30 | +63.70% | 0.24 | 12 | 94 | 1.69 | 0.94 | 0.01 | -0.18 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 102.00 | 22.55 | 24.55 | 23.55 | 23.76 | +7.10 | +42.62% | 0.23 | 18 | 216 | 1.58 | 0.94 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 103.00 | 21.75 | 23.60 | 22.68 | 23.00 | +7.95 | +52.83% | 0.22 | 22 | 267 | 1.15 | 0.93 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 104.00 | 21.00 | 22.60 | 21.80 | 22.10 | +6.80 | +44.45% | 0.21 | 2,679 | 2,363 | 1.20 | 0.92 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 105.00 | 20.15 | 20.55 | 20.35 | 20.76 | +6.98 | +50.66% | 0.19 | 926 | 13,468 | 1.04 | 0.91 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 106.00 | 19.20 | 21.30 | 20.25 | 21.34 | +8.34 | +64.16% | 0.19 | 38 | 602 | 1.23 | 0.90 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 107.00 | 17.75 | 19.45 | 18.60 | 19.69 | +6.95 | +54.56% | 0.17 | 77 | 751 | 1.10 | 0.90 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 108.00 | 17.35 | 17.80 | 17.58 | 17.58 | +5.68 | +47.74% | 0.16 | 139 | 2,264 | 0.96 | 0.88 | 0.01 | -0.27 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 109.00 | 16.35 | 18.05 | 17.20 | 16.60 | +5.30 | +46.91% | 0.16 | 122 | 827 | 1.08 | 0.87 | 0.01 | -0.28 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 110.00 | 15.70 | 15.95 | 15.83 | 15.85 | +5.80 | +57.72% | 0.14 | 1,493 | 13,131 | 0.96 | 0.86 | 0.01 | -0.30 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 111.00 | 14.80 | 15.20 | 15.00 | 15.38 | +5.47 | +55.20% | 0.14 | 199 | 1,139 | 0.96 | 0.84 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 112.00 | 13.90 | 14.35 | 14.13 | 14.40 | +5.65 | +64.58% | 0.13 | 443 | 1,426 | 0.94 | 0.83 | 0.02 | -0.33 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 113.00 | 13.20 | 13.60 | 13.40 | 13.32 | +4.69 | +54.35% | 0.12 | 370 | 1,333 | 0.96 | 0.81 | 0.02 | -0.35 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 114.00 | 12.40 | 12.75 | 12.58 | 12.45 | +4.95 | +66.00% | 0.11 | 307 | 680 | 0.94 | 0.79 | 0.02 | -0.37 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 115.00 | 11.65 | 11.95 | 11.80 | 11.80 | +4.79 | +68.34% | 0.10 | 4,628 | 12,798 | 0.93 | 0.77 | 0.02 | -0.39 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 116.00 | 10.90 | 11.20 | 11.05 | 11.10 | +4.70 | +73.44% | 0.10 | 1,012 | 1,456 | 0.93 | 0.75 | 0.02 | -0.40 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 117.00 | 10.15 | 10.65 | 10.40 | 10.19 | +4.19 | +69.84% | 0.09 | 1,470 | 1,466 | 0.93 | 0.72 | 0.02 | -0.42 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 118.00 | 9.45 | 9.80 | 9.63 | 9.70 | +4.20 | +76.37% | 0.08 | 1,918 | 2,302 | 0.92 | 0.70 | 0.02 | -0.44 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 119.00 | 8.85 | 9.15 | 9.00 | 9.10 | +4.00 | +78.44% | 0.08 | 1,411 | 1,023 | 0.92 | 0.68 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 120.00 | 8.30 | 8.50 | 8.40 | 8.35 | +3.72 | +80.35% | 0.07 | 11,345 | 16,032 | 0.93 | 0.65 | 0.03 | -0.47 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 121.00 | 7.70 | 7.90 | 7.80 | 7.75 | +3.45 | +80.24% | 0.06 | 3,029 | 969 | 0.92 | 0.62 | 0.03 | -0.48 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 122.00 | 7.15 | 7.35 | 7.25 | 7.25 | +3.25 | +81.25% | 0.06 | 3,178 | 6,055 | 0.92 | 0.60 | 0.03 | -0.49 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 123.00 | 6.65 | 6.85 | 6.75 | 6.75 | +3.13 | +86.47% | 0.05 | 2,642 | 648 | 0.92 | 0.57 | 0.03 | -0.50 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 124.00 | 6.15 | 6.35 | 6.25 | 6.23 | +2.83 | +83.24% | 0.05 | 3,040 | 739 | 0.93 | 0.54 | 0.03 | -0.50 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 125.00 | 5.65 | 5.80 | 5.73 | 5.77 | +2.77 | +92.34% | 0.05 | 18,304 | 10,425 | 0.93 | 0.52 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 126.00 | 5.20 | 5.40 | 5.30 | 5.31 | +2.56 | +93.10% | 0.04 | 4,301 | 5,228 | 0.93 | 0.49 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 127.00 | 4.80 | 5.00 | 4.90 | 4.81 | +2.16 | +81.51% | 0.04 | 2,695 | 922 | 0.93 | 0.46 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 128.00 | 4.35 | 4.60 | 4.48 | 4.58 | +2.23 | +94.90% | 0.04 | 2,724 | 504 | 0.93 | 0.44 | 0.03 | -0.50 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 129.00 | 4.05 | 4.25 | 4.15 | 4.17 | +2.07 | +98.58% | 0.03 | 1,116 | 1,013 | 0.94 | 0.41 | 0.03 | -0.50 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 130.00 | 3.75 | 3.85 | 3.80 | 3.80 | +1.92 | +102.13% | 0.03 | 22,908 | 23,347 | 0.94 | 0.39 | 0.03 | -0.49 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 131.00 | 3.40 | 3.65 | 3.53 | 3.49 | +1.65 | +89.68% | 0.03 | 853 | 625 | 0.95 | 0.37 | 0.02 | -0.48 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 132.00 | 3.10 | 3.30 | 3.20 | 3.20 | +1.51 | +89.35% | 0.02 | 1,092 | 1,514 | 0.95 | 0.34 | 0.02 | -0.47 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 133.00 | 2.88 | 3.00 | 2.94 | 2.95 | +1.45 | +96.67% | 0.02 | 680 | 578 | 0.95 | 0.32 | 0.02 | -0.46 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 134.00 | 2.59 | 2.79 | 2.69 | 2.69 | +1.18 | +78.15% | 0.02 | 480 | 459 | 0.95 | 0.30 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 135.00 | 2.42 | 2.52 | 2.47 | 2.49 | +1.26 | +102.44% | 0.02 | 13,625 | 9,953 | 0.95 | 0.28 | 0.02 | -0.44 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 136.00 | 2.21 | 2.28 | 2.25 | 2.36 | +1.15 | +95.05% | 0.02 | 630 | 180 | 0.97 | 0.26 | 0.02 | -0.42 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 137.00 | 2.02 | 2.11 | 2.07 | 2.06 | +1.02 | +98.08% | 0.02 | 921 | 126 | 0.96 | 0.24 | 0.02 | -0.41 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 138.00 | 1.85 | 1.94 | 1.90 | 1.85 | +0.89 | +92.71% | 0.01 | 1,525 | 265 | 0.97 | 0.23 | 0.02 | -0.39 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 139.00 | 1.59 | 1.85 | 1.72 | 1.77 | +0.76 | +75.25% | 0.01 | 298 | 62 | 0.98 | 0.21 | 0.02 | -0.38 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 140.00 | 1.57 | 1.60 | 1.59 | 1.60 | +0.83 | +107.80% | 0.01 | 18,784 | 10,989 | 0.98 | 0.20 | 0.02 | -0.36 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 141.00 | 1.42 | 1.50 | 1.46 | 1.42 | +0.60 | +73.18% | 0.01 | 461 | 67 | 0.98 | 0.18 | 0.02 | -0.35 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 142.00 | 1.28 | 1.44 | 1.36 | 1.32 | +0.62 | +88.58% | 0.01 | 556 | 70 | 1.00 | 0.17 | 0.02 | -0.33 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 143.00 | 1.14 | 1.28 | 1.21 | 1.21 | +0.49 | +68.06% | 0.01 | 268 | 94 | 1.00 | 0.16 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 144.00 | 1.07 | 1.26 | 1.17 | 1.08 | +0.48 | +80.00% | 0.01 | 818 | 47 | 1.00 | 0.14 | 0.01 | -0.30 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 145.00 | 0.99 | 1.06 | 1.03 | 1.02 | +0.46 | +82.15% | 0.01 | 3,412 | 5,336 | 1.01 | 0.13 | 0.01 | -0.29 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 146.00 | 0.90 | 1.05 | 0.98 | 0.94 | +0.38 | +67.86% | 0.01 | 415 | 4 | 1.02 | 0.12 | 0.01 | -0.28 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 147.00 | 0.83 | 0.90 | 0.87 | 0.88 | % | 0.01 | 284 | 0 | 1.02 | 0.12 | 0.01 | -0.27 | 6/12/2026 | 6/12/2026 3:59:49 PM EST | |
| 148.00 | 0.73 | 0.87 | 0.80 | 0.79 | % | 0.01 | 179 | 0 | 1.03 | 0.11 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:49 PM EST | |
| 150.00 | 0.65 | 0.68 | 0.67 | 0.68 | +0.31 | +83.79% | 0.00 | 12,016 | 51,488 | 1.03 | 0.09 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 155.00 | 0.42 | 0.47 | 0.45 | 0.46 | +0.19 | +70.37% | 0.00 | 1,033 | 6,828 | 1.07 | 0.06 | 0.01 | -0.18 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 160.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.14 | +77.78% | 0.00 | 3,300 | 12,005 | 1.11 | 0.05 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 165.00 | 0.21 | 0.26 | 0.24 | 0.22 | +0.06 | +37.50% | 0.00 | 541 | 1,900 | 1.15 | 0.03 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 170.00 | 0.09 | 0.18 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 978 | 21,950 | 1.14 | 0.02 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 175.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 444 | 2,188 | 1.21 | 0.02 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 180.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 550 | 8,748 | 1.28 | 0.01 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 185.00 | 0.07 | 0.12 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 53 | 751 | 1.34 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 190.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 136 | 881 | 1.36 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 195.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2,541 | 27,058 | 1.37 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,654 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,200 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,989 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 55,541 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,639 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40,162 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 720 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29,675 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 21,971 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24,141 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,432 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,612 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 49,583 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,923 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,473 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,223 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,035 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 26,586 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32,006 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,411 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,960 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,448 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,004 | 13,394 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,990 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,990 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,605 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 10,000 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,366 | 2.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,643 | 2.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,031 | 3.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 4,220 | 2.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 2.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 201 | 16,008 | 2.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,719 | 2.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,155 | 10,630 | 2.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 10,857 | 2.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 645 | 25,136 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6,179 | 4,942 | 1.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,823 | 18,748 | 1.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 67.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 660 | 4,083 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 28,769 | 20,569 | 1.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 72.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 202 | 1,494 | 1.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 2,011 | 8,016 | 1.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 77.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 250 | 3,891 | 1.50 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1,608 | 21,825 | 1.48 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 81.00 | 0.02 | 0.16 | 0.09 | 0.07 | -0.11 | -61.12% | 0.00 | 304 | 5 | 1.49 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 82.50 | 0.06 | 0.11 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 141 | 1,649 | 1.44 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 84.00 | 0.09 | 0.14 | 0.12 | 0.09 | -0.25 | -73.53% | 0.00 | 578 | 206 | 1.39 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 85.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.11 | -52.39% | 0.00 | 1,162 | 14,880 | 1.40 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 86.00 | 0.00 | 0.21 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 324 | 80 | 1.53 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 87.50 | 0.09 | 0.18 | 0.14 | 0.13 | -0.13 | -50.00% | 0.00 | 1,145 | 3,752 | 1.36 | -0.01 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 89.00 | 0.06 | 0.25 | 0.16 | 0.14 | -0.16 | -53.34% | 0.00 | 90 | 263 | 1.33 | -0.01 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 90.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 3,831 | 17,365 | 1.27 | -0.01 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 91.00 | 0.07 | 0.29 | 0.18 | 0.21 | -0.12 | -36.37% | 0.00 | 61 | 379 | 1.27 | -0.02 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 92.00 | 0.11 | 0.31 | 0.21 | 0.28 | -0.13 | -31.71% | 0.00 | 138 | 625 | 1.28 | -0.02 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 92.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.19 | -50.00% | 0.00 | 310 | 1,834 | 1.23 | -0.02 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 93.00 | 0.13 | 0.23 | 0.18 | 0.19 | -0.21 | -52.50% | 0.00 | 188 | 349 | 1.20 | -0.02 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 94.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.23 | -52.28% | 0.00 | 240 | 697 | 1.23 | -0.02 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 95.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 1,741 | 10,017 | 1.19 | -0.03 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 96.00 | 0.25 | 0.41 | 0.33 | 0.33 | -0.23 | -41.08% | 0.00 | 115 | 1,157 | 1.23 | -0.03 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 97.00 | 0.26 | 0.44 | 0.35 | 0.55 | -0.07 | -11.29% | 0.00 | 296 | 694 | 1.21 | -0.03 | 0.00 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 97.50 | 0.28 | 0.44 | 0.36 | 0.30 | -0.37 | -55.23% | 0.00 | 312 | 1,825 | 1.18 | -0.04 | 0.00 | -0.13 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 98.00 | 0.22 | 0.37 | 0.30 | 0.30 | -0.39 | -56.53% | 0.00 | 485 | 944 | 1.11 | -0.04 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 99.00 | 0.31 | 0.42 | 0.37 | 0.34 | -0.46 | -57.50% | 0.00 | 646 | 1,324 | 1.12 | -0.05 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 100.00 | 0.38 | 0.45 | 0.42 | 0.39 | -0.52 | -57.15% | 0.00 | 8,235 | 13,504 | 1.10 | -0.05 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 101.00 | 0.41 | 0.48 | 0.45 | 0.44 | -0.56 | -56.00% | 0.00 | 229 | 636 | 1.09 | -0.06 | 0.01 | -0.18 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 102.00 | 0.46 | 0.54 | 0.50 | 0.49 | -0.64 | -56.64% | 0.00 | 781 | 1,219 | 1.08 | -0.06 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 103.00 | 0.51 | 0.55 | 0.53 | 0.51 | -0.77 | -60.16% | 0.01 | 837 | 1,445 | 1.05 | -0.07 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 104.00 | 0.58 | 0.63 | 0.61 | 0.59 | -0.85 | -59.03% | 0.01 | 1,444 | 885 | 1.04 | -0.08 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 105.00 | 0.65 | 0.69 | 0.67 | 0.67 | -0.93 | -58.13% | 0.01 | 4,801 | 23,278 | 1.02 | -0.09 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 106.00 | 0.73 | 0.78 | 0.76 | 0.75 | -1.08 | -59.02% | 0.01 | 1,226 | 1,075 | 1.01 | -0.10 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 107.00 | 0.82 | 0.88 | 0.85 | 0.84 | -1.18 | -58.42% | 0.01 | 1,322 | 1,276 | 1.00 | -0.10 | 0.01 | -0.25 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 108.00 | 0.92 | 0.98 | 0.95 | 0.94 | -1.37 | -59.31% | 0.01 | 1,560 | 1,812 | 0.99 | -0.12 | 0.01 | -0.27 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 109.00 | 1.03 | 1.09 | 1.06 | 1.03 | -1.53 | -59.77% | 0.01 | 2,735 | 1,000 | 0.98 | -0.13 | 0.01 | -0.28 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 110.00 | 1.17 | 1.22 | 1.20 | 1.18 | -1.72 | -59.31% | 0.01 | 9,825 | 21,376 | 0.97 | -0.14 | 0.01 | -0.30 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 111.00 | 1.30 | 1.39 | 1.35 | 1.35 | -1.85 | -57.82% | 0.01 | 2,019 | 1,569 | 0.96 | -0.16 | 0.02 | -0.32 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 112.00 | 1.50 | 1.56 | 1.53 | 1.52 | -2.08 | -57.78% | 0.01 | 926 | 778 | 0.96 | -0.17 | 0.02 | -0.33 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 113.00 | 1.65 | 1.77 | 1.71 | 1.75 | -2.25 | -56.25% | 0.02 | 1,579 | 1,062 | 0.95 | -0.19 | 0.02 | -0.35 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 114.00 | 1.86 | 1.99 | 1.93 | 1.94 | -2.49 | -56.21% | 0.02 | 992 | 596 | 0.94 | -0.21 | 0.02 | -0.37 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 115.00 | 2.12 | 2.24 | 2.18 | 2.16 | -2.69 | -55.47% | 0.02 | 6,183 | 2,390 | 0.94 | -0.23 | 0.02 | -0.39 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 116.00 | 2.38 | 2.62 | 2.50 | 2.41 | -2.92 | -54.79% | 0.02 | 1,037 | 629 | 0.94 | -0.25 | 0.02 | -0.40 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 117.00 | 2.61 | 2.77 | 2.69 | 2.72 | -3.13 | -53.51% | 0.02 | 1,688 | 657 | 0.93 | -0.28 | 0.02 | -0.42 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 118.00 | 2.94 | 3.10 | 3.02 | 3.04 | -3.36 | -52.50% | 0.03 | 1,665 | 767 | 0.93 | -0.30 | 0.02 | -0.44 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 119.00 | 3.30 | 3.50 | 3.40 | 3.45 | -3.05 | -46.93% | 0.03 | 1,008 | 343 | 0.93 | -0.33 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 120.00 | 3.70 | 3.80 | 3.75 | 3.77 | -3.53 | -48.36% | 0.03 | 6,519 | 7,543 | 0.92 | -0.35 | 0.03 | -0.47 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 121.00 | 4.00 | 4.30 | 4.15 | 4.15 | -5.65 | -57.66% | 0.03 | 830 | 313 | 0.93 | -0.38 | 0.03 | -0.48 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 122.00 | 4.50 | 4.70 | 4.60 | 4.60 | -4.25 | -48.03% | 0.04 | 1,739 | 618 | 0.93 | -0.40 | 0.03 | -0.49 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 123.00 | 4.95 | 5.25 | 5.10 | 5.09 | -4.46 | -46.71% | 0.04 | 890 | 39 | 0.93 | -0.43 | 0.03 | -0.50 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 124.00 | 5.50 | 5.65 | 5.58 | 5.65 | -5.23 | -48.07% | 0.04 | 1,519 | 117 | 0.93 | -0.46 | 0.03 | -0.50 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 125.00 | 6.00 | 6.15 | 6.08 | 6.05 | -4.26 | -41.32% | 0.05 | 3,353 | 2,470 | 0.93 | -0.48 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 126.00 | 6.55 | 6.75 | 6.65 | 6.71 | -8.74 | -56.57% | 0.05 | 1,943 | 3 | 0.94 | -0.51 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 127.00 | 7.10 | 7.45 | 7.28 | 7.20 | -5.13 | -41.61% | 0.06 | 386 | 44 | 0.94 | -0.54 | 0.03 | -0.51 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 128.00 | 7.65 | 8.10 | 7.88 | 7.70 | -5.25 | -40.55% | 0.06 | 104 | 18 | 0.94 | -0.56 | 0.03 | -0.50 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 129.00 | 8.30 | 8.75 | 8.53 | 7.90 | -7.59 | -49.00% | 0.07 | 63 | 14 | 0.94 | -0.59 | 0.03 | -0.50 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 130.00 | 9.05 | 9.40 | 9.23 | 9.15 | -4.76 | -34.22% | 0.07 | 750 | 1,880 | 0.95 | -0.61 | 0.03 | -0.49 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 131.00 | 9.65 | 10.15 | 9.90 | 9.67 | -16.17 | -62.58% | 0.08 | 23 | 10 | 0.95 | -0.63 | 0.02 | -0.48 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 132.00 | 10.40 | 10.85 | 10.63 | 9.90 | -7.70 | -43.75% | 0.08 | 7 | 3 | 0.96 | -0.66 | 0.02 | -0.47 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 133.00 | 11.10 | 11.65 | 11.38 | 11.00 | -7.90 | -41.80% | 0.09 | 5 | 2 | 0.96 | -0.68 | 0.02 | -0.46 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 134.00 | 11.65 | 12.20 | 11.93 | 12.01 | -12.87 | -51.73% | 0.09 | 46 | 8 | 0.93 | -0.70 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 135.00 | 12.55 | 13.30 | 12.93 | 12.45 | -7.55 | -37.75% | 0.10 | 29 | 259 | 0.98 | -0.72 | 0.02 | -0.44 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 136.00 | 13.20 | 13.95 | 13.58 | 13.22 | % | 0.10 | 82 | 0 | 0.95 | -0.74 | 0.02 | -0.42 | 6/12/2026 | 6/12/2026 3:59:49 PM EST | |
| 137.00 | 13.95 | 14.95 | 14.45 | 12.76 | % | 0.11 | 23 | 0 | 0.97 | -0.76 | 0.02 | -0.41 | 6/12/2026 | 6/12/2026 3:59:49 PM EST | |
| 138.00 | 14.75 | 15.80 | 15.28 | 15.05 | % | 0.11 | 4 | 0 | 0.97 | -0.77 | 0.02 | -0.39 | 6/12/2026 | 6/12/2026 3:59:49 PM EST | |
| 139.00 | 15.45 | 16.70 | 16.08 | 23.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.98 | -0.79 | 0.02 | -0.38 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 140.00 | 16.25 | 17.55 | 16.90 | 16.14 | -12.36 | -43.37% | 0.12 | 16 | 172 | 0.95 | -0.80 | 0.02 | -0.36 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 141.00 | 17.10 | 18.50 | 17.80 | 25.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | -0.82 | 0.02 | -0.35 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 142.00 | 17.95 | 19.40 | 18.68 | % | 0.13 | 0 | 0 | 0.94 | -0.83 | 0.02 | -0.33 | 6/12/2026 3:59:49 PM EST | |||
| 143.00 | 18.80 | 20.30 | 19.55 | % | 0.14 | 0 | 0 | 0.95 | -0.84 | 0.02 | -0.32 | 6/12/2026 3:59:49 PM EST | |||
| 144.00 | 19.70 | 21.15 | 20.43 | 18.90 | % | 0.14 | 1 | 0 | 0.95 | -0.86 | 0.01 | -0.30 | 6/12/2026 | 6/12/2026 3:59:49 PM EST | |
| 145.00 | 20.60 | 22.00 | 21.30 | 20.87 | -18.13 | -46.49% | 0.15 | 1 | 93 | 0.93 | -0.87 | 0.01 | -0.29 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 146.00 | 21.50 | 23.00 | 22.25 | 29.97 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.91 | -0.88 | 0.01 | -0.28 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 147.00 | 22.25 | 24.00 | 23.13 | % | 0.16 | 0 | 0 | 1.21 | -0.88 | 0.01 | -0.27 | 6/12/2026 3:59:49 PM EST | |||
| 148.00 | 22.90 | 24.70 | 23.80 | % | 0.16 | 0 | 0 | 1.17 | -0.89 | 0.01 | -0.25 | 6/12/2026 3:59:49 PM EST | |||
| 150.00 | 24.75 | 26.75 | 25.75 | 25.81 | -6.69 | -20.59% | 0.17 | 165 | 144 | 1.25 | -0.91 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 155.00 | 28.90 | 32.25 | 30.58 | 50.66 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.54 | -0.94 | 0.01 | -0.18 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 160.00 | 33.90 | 37.10 | 35.50 | 34.63 | -15.97 | -31.57% | 0.22 | 2 | 41 | 1.64 | -0.95 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 165.00 | 39.05 | 41.65 | 40.35 | 39.90 | -14.35 | -26.46% | 0.24 | 1 | 62 | 1.64 | -0.97 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 170.00 | 43.60 | 47.05 | 45.33 | 55.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.86 | -0.98 | 0.00 | -0.09 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 175.00 | 48.60 | 51.90 | 50.25 | 59.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.96 | -0.98 | 0.00 | -0.06 | 5/14/2026 | 6/12/2026 3:59:49 PM EST |
| 180.00 | 53.55 | 56.90 | 55.23 | 72.02 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.04 | 5/15/2026 | 6/12/2026 3:59:49 PM EST |
| 185.00 | 58.55 | 62.00 | 60.28 | % | 0.33 | 0 | 0 | 2.19 | -0.99 | 0.00 | -0.03 | 6/12/2026 3:59:49 PM EST | |||
| 190.00 | 63.85 | 66.90 | 65.38 | 79.13 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 195.00 | 68.50 | 71.90 | 70.20 | 69.00 | -9.30 | -11.88% | 0.36 | 9 | 0 | 2.39 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |