Options Chain for INTEL CORP COM (INTC) - $87.58 as of 8/26/2026 9:30:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.25 | 44.15 | 42.70 | 42.17 | -0.51 | -1.20% | 0.95 | 2 | 5 | 4.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 50.00 | 36.25 | 38.90 | 37.58 | 37.25 | -0.40 | -1.07% | 0.75 | 9 | 41 | 4.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 55.00 | 31.20 | 33.95 | 32.58 | 32.25 | -1.58 | -4.67% | 0.59 | 36 | 55 | 3.30 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 60.00 | 26.65 | 28.65 | 27.65 | 27.28 | -0.97 | -3.44% | 0.46 | 10 | 151 | 3.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 65.00 | 21.45 | 24.95 | 23.20 | 22.48 | -2.50 | -10.01% | 0.36 | 4 | 79 | 3.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 70.00 | 16.80 | 18.45 | 17.63 | 17.85 | -0.78 | -4.19% | 0.25 | 33 | 983 | 2.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 73.00 | 13.15 | 16.35 | 14.75 | 14.62 | -0.61 | -4.01% | 0.20 | 9 | 21 | 2.37 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 74.00 | 12.95 | 15.25 | 14.10 | 13.24 | -1.28 | -8.82% | 0.19 | 5 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 75.00 | 11.60 | 14.35 | 12.98 | 12.60 | -0.35 | -2.71% | 0.17 | 29 | 42 | 2.26 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 76.00 | 11.80 | 13.40 | 12.60 | 11.70 | -0.32 | -2.67% | 0.17 | 11 | 38 | 2.17 | 0.99 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 77.00 | 9.25 | 12.20 | 10.73 | 10.89 | -0.14 | -1.27% | 0.14 | 24 | 21 | 1.92 | 0.99 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 78.00 | 9.35 | 11.25 | 10.30 | 9.98 | -0.14 | -1.39% | 0.13 | 18 | 82 | 1.79 | 0.98 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 79.00 | 8.30 | 10.50 | 9.40 | 8.39 | -1.22 | -12.70% | 0.12 | 12 | 27 | 1.85 | 0.97 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 80.00 | 7.45 | 8.50 | 7.98 | 8.25 | +0.60 | +7.85% | 0.10 | 91 | 533 | 0.99 | 0.95 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 81.00 | 6.65 | 8.20 | 7.43 | 6.96 | -0.06 | -0.86% | 0.09 | 11 | 41 | 1.42 | 0.93 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 82.00 | 5.25 | 6.65 | 5.95 | 5.96 | +0.06 | +1.02% | 0.07 | 10 | 105 | 1.30 | 0.90 | 0.03 | -0.23 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 83.00 | 5.10 | 5.70 | 5.40 | 4.60 | -0.45 | -8.92% | 0.07 | 39 | 203 | 0.84 | 0.86 | 0.04 | -0.28 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 84.00 | 4.20 | 4.95 | 4.58 | 4.65 | +0.34 | +7.89% | 0.05 | 228 | 297 | 0.60 | 0.82 | 0.05 | -0.34 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 85.00 | 3.80 | 4.00 | 3.90 | 3.85 | +0.20 | +5.48% | 0.05 | 1,210 | 713 | 0.73 | 0.76 | 0.07 | -0.39 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 86.00 | 3.10 | 3.30 | 3.20 | 3.15 | +0.09 | +2.95% | 0.04 | 5,416 | 1,125 | 0.74 | 0.69 | 0.07 | -0.44 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 87.00 | 2.56 | 2.65 | 2.61 | 2.57 | +0.06 | +2.39% | 0.03 | 12,766 | 4,529 | 0.74 | 0.61 | 0.08 | -0.47 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 88.00 | 2.04 | 2.10 | 2.07 | 2.05 | 0.00 | 0.00% | 0.02 | 11,311 | 6,184 | 0.74 | 0.53 | 0.08 | -0.49 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 89.00 | 1.59 | 1.65 | 1.62 | 1.60 | -0.03 | -1.84% | 0.02 | 5,569 | 2,615 | 0.75 | 0.45 | 0.08 | -0.48 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 90.00 | 1.24 | 1.25 | 1.25 | 1.23 | -0.06 | -4.66% | 0.01 | 19,595 | 12,454 | 0.76 | 0.37 | 0.08 | -0.47 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 91.00 | 0.94 | 0.98 | 0.96 | 0.95 | -0.08 | -7.77% | 0.01 | 3,084 | 3,727 | 0.77 | 0.30 | 0.07 | -0.43 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 92.00 | 0.70 | 0.74 | 0.72 | 0.71 | -0.10 | -12.35% | 0.01 | 4,066 | 6,358 | 0.78 | 0.24 | 0.06 | -0.39 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 92.50 | 0.60 | 0.64 | 0.62 | 0.61 | -0.11 | -15.28% | 0.01 | 1,271 | 1,909 | 0.79 | 0.22 | 0.06 | -0.37 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 93.00 | 0.52 | 0.54 | 0.53 | 0.53 | -0.11 | -17.19% | 0.01 | 2,344 | 4,254 | 0.79 | 0.19 | 0.05 | -0.35 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 94.00 | 0.39 | 0.42 | 0.41 | 0.39 | -0.09 | -18.75% | 0.00 | 3,132 | 3,101 | 0.81 | 0.15 | 0.04 | -0.31 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 95.00 | 0.29 | 0.30 | 0.30 | 0.30 | -0.08 | -21.06% | 0.00 | 12,528 | 20,393 | 0.82 | 0.12 | 0.04 | -0.27 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 96.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.07 | -24.14% | 0.00 | 7,735 | 9,765 | 0.83 | 0.09 | 0.03 | -0.23 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 97.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.06 | -26.09% | 0.00 | 2,798 | 3,052 | 0.85 | 0.07 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 98.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 687 | 3,072 | 0.87 | 0.06 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 99.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 6,465 | 8,029 | 0.88 | 0.04 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 100.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 8,078 | 24,170 | 0.91 | 0.03 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 101.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 302 | 1,271 | 0.91 | 0.02 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 102.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 987 | 2,203 | 0.94 | 0.02 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 103.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 210 | 1,984 | 0.96 | 0.01 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 104.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 596 | 1,041 | 1.00 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 414 | 6,660 | 1.02 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 106.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 140 | 1,240 | 1.00 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 107.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 620 | 1.10 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 108.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 671 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 109.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 695 | 1.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,967 | 8,917 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 111.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 3,029 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 112.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 160 | 1,979 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 113.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 335 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 114.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 165 | 6,306 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 454 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 117.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 2,011 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 118.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 2,338 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 308 | 6,801 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 2,292 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 122.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 168 | 2.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 123.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 325 | 2.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 124.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,504 | 1.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 126.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 127.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 583 | 2.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 128.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 537 | 2.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 129.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 6,428 | 1.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 131.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 132.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 133.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 715 | 2.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 134.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.22 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,596 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 136.00 | 0.00 | 0.50 | 0.25 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 137.00 | 0.00 | 1.92 | 0.96 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 141 | 2.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 138.00 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 139.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 2.18 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 141.00 | 0.00 | 1.82 | 0.91 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:06 PM EST |
| 142.00 | 0.00 | 1.47 | 0.74 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 143.00 | 0.00 | 1.16 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:06 PM EST |
| 144.00 | 0.00 | 2.13 | 1.07 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 146.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 147.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 148.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 149.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 2.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 132 | 2.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,296 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 462 | 2.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 17,831 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 31,222 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 155 | 4,382 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 73.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 1,840 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 74.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 482 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 287 | 3,175 | 0.93 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 76.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 483 | 828 | 0.89 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 77.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 166 | 792 | 0.89 | -0.01 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 78.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1,984 | 1,922 | 0.83 | -0.02 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 79.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 1,733 | 846 | 0.85 | -0.03 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 80.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 3,170 | 8,004 | 0.80 | -0.05 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 81.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 846 | 1,048 | 0.78 | -0.07 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 82.00 | 0.21 | 0.22 | 0.22 | 0.23 | -0.24 | -51.07% | 0.00 | 1,619 | 2,017 | 0.76 | -0.10 | 0.03 | -0.23 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 83.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.31 | -49.21% | 0.00 | 1,229 | 2,440 | 0.74 | -0.14 | 0.04 | -0.28 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 84.00 | 0.45 | 0.47 | 0.46 | 0.47 | -0.47 | -50.00% | 0.01 | 1,582 | 1,676 | 0.73 | -0.18 | 0.05 | -0.34 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 85.00 | 0.65 | 0.68 | 0.67 | 0.69 | -0.46 | -40.00% | 0.01 | 9,513 | 7,122 | 0.72 | -0.24 | 0.07 | -0.39 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 86.00 | 0.92 | 0.97 | 0.95 | 0.95 | -0.58 | -37.91% | 0.01 | 10,043 | 2,141 | 0.72 | -0.31 | 0.07 | -0.44 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 87.00 | 1.29 | 1.35 | 1.32 | 1.30 | -0.66 | -33.68% | 0.02 | 6,547 | 7,891 | 0.72 | -0.39 | 0.08 | -0.47 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 88.00 | 1.75 | 1.81 | 1.78 | 1.81 | -0.73 | -28.74% | 0.02 | 2,975 | 3,036 | 0.73 | -0.47 | 0.08 | -0.49 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 89.00 | 2.28 | 2.38 | 2.33 | 2.38 | -0.80 | -25.16% | 0.03 | 7,871 | 2,233 | 0.73 | -0.55 | 0.08 | -0.48 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 90.00 | 2.89 | 3.15 | 3.02 | 3.00 | -0.90 | -23.08% | 0.03 | 890 | 7,576 | 0.76 | -0.63 | 0.08 | -0.47 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 91.00 | 3.55 | 3.85 | 3.70 | 4.03 | -0.52 | -11.43% | 0.04 | 169 | 1,621 | 0.77 | -0.70 | 0.07 | -0.43 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 92.00 | 4.35 | 4.60 | 4.48 | 4.81 | -0.44 | -8.39% | 0.05 | 165 | 976 | 0.78 | -0.76 | 0.06 | -0.39 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 92.50 | 4.75 | 5.10 | 4.93 | 5.59 | -0.15 | -2.62% | 0.05 | 45 | 388 | 0.79 | -0.78 | 0.06 | -0.37 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 93.00 | 5.15 | 5.50 | 5.33 | 5.92 | -0.28 | -4.52% | 0.06 | 40 | 1,515 | 0.79 | -0.81 | 0.05 | -0.35 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 94.00 | 5.90 | 6.55 | 6.23 | 6.50 | -0.44 | -6.34% | 0.07 | 721 | 891 | 0.75 | -0.85 | 0.04 | -0.31 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 95.00 | 6.90 | 7.25 | 7.08 | 7.15 | -0.55 | -7.15% | 0.07 | 494 | 6,731 | 0.81 | -0.88 | 0.04 | -0.27 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 96.00 | 7.75 | 8.70 | 8.23 | 8.42 | -0.98 | -10.43% | 0.09 | 117 | 1,241 | 0.93 | -0.91 | 0.03 | -0.23 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 97.00 | 8.65 | 9.25 | 8.95 | 9.22 | -0.38 | -3.96% | 0.09 | 84 | 987 | 0.77 | -0.93 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 98.00 | 9.40 | 10.75 | 10.08 | 10.06 | -0.69 | -6.42% | 0.10 | 122 | 1,632 | 1.47 | -0.94 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 99.00 | 10.45 | 11.75 | 11.10 | 11.41 | -0.29 | -2.48% | 0.11 | 72 | 438 | 1.56 | -0.96 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 100.00 | 11.50 | 12.70 | 12.10 | 12.08 | -0.24 | -1.95% | 0.12 | 132 | 2,102 | 1.24 | -0.97 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 101.00 | 12.05 | 14.30 | 13.18 | 13.69 | +0.42 | +3.17% | 0.13 | 23 | 200 | 2.05 | -0.98 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 102.00 | 12.85 | 14.90 | 13.88 | 14.05 | -0.27 | -1.89% | 0.14 | 12 | 236 | 1.93 | -0.98 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 103.00 | 14.20 | 16.80 | 15.50 | 15.87 | +1.41 | +9.76% | 0.15 | 10 | 338 | 2.59 | -0.99 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 104.00 | 14.85 | 17.85 | 16.35 | 16.78 | +0.38 | +2.32% | 0.16 | 42 | 247 | 2.68 | -0.99 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 105.00 | 16.35 | 18.30 | 17.33 | 17.70 | +0.69 | +4.06% | 0.17 | 29 | 575 | 2.39 | -0.99 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 106.00 | 16.85 | 19.30 | 18.08 | 18.46 | -0.14 | -0.76% | 0.17 | 6 | 106 | 2.52 | -0.99 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 107.00 | 17.30 | 20.90 | 19.10 | 19.10 | 0.00 | 0.00% | 0.18 | 0 | 60 | 2.85 | -1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 108.00 | 18.25 | 21.90 | 20.08 | 18.80 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.93 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 109.00 | 19.30 | 22.85 | 21.08 | 20.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 110.00 | 20.25 | 23.90 | 22.08 | 22.35 | 0.00 | 0.00% | 0.20 | 0 | 22 | 3.09 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 111.00 | 21.05 | 24.90 | 22.98 | 23.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 112.00 | 22.50 | 25.85 | 24.18 | 22.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 113.00 | 23.35 | 26.85 | 25.10 | 23.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 114.00 | 24.05 | 27.85 | 25.95 | 26.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 115.00 | 25.15 | 28.85 | 27.00 | 28.60 | +5.53 | +23.98% | 0.23 | 3 | 4 | 3.46 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 116.00 | 25.95 | 29.85 | 27.90 | 25.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:06 PM EST |
| 117.00 | 26.90 | 30.90 | 28.90 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:06 PM EST |
| 118.00 | 28.15 | 31.90 | 30.03 | 26.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 119.00 | 29.25 | 32.90 | 31.08 | 27.56 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:06 PM EST |
| 120.00 | 30.10 | 33.85 | 31.98 | 32.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 121.00 | 31.25 | 34.90 | 33.08 | 29.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 122.00 | 32.25 | 35.90 | 34.08 | 31.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:06 PM EST |
| 123.00 | 33.05 | 36.90 | 34.98 | 27.03 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:06 PM EST |
| 124.00 | 34.05 | 37.90 | 35.98 | 27.74 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:06 PM EST |
| 125.00 | 35.20 | 38.90 | 37.05 | 39.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 126.00 | 36.05 | 39.85 | 37.95 | 32.87 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:06 PM EST |
| 127.00 | 37.25 | 40.90 | 39.08 | 41.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 128.00 | 38.05 | 41.90 | 39.98 | 42.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 129.00 | 39.25 | 42.90 | 41.08 | 43.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 130.00 | 40.00 | 43.90 | 41.95 | 44.27 | +2.09 | +4.96% | 0.32 | 1 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 131.00 | 41.05 | 44.90 | 42.98 | 45.18 | +2.00 | +4.64% | 0.33 | 1 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 132.00 | 42.10 | 45.90 | 44.00 | 44.89 | +0.71 | +1.61% | 0.33 | 2 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:06 PM EST |
| 133.00 | 43.60 | 46.90 | 45.25 | 45.11 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.59 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 134.00 | 44.25 | 47.90 | 46.08 | 47.02 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 135.00 | 45.25 | 48.90 | 47.08 | 47.17 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 136.00 | 46.25 | 49.90 | 48.08 | 48.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 137.00 | 47.10 | 50.90 | 49.00 | 49.50 | 0.00 | 0.00% | 0.36 | 0 | 6 | 4.80 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 138.00 | 48.45 | 51.90 | 50.18 | 50.09 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 139.00 | 49.15 | 52.90 | 51.03 | 51.02 | 0.00 | 0.00% | 0.37 | 0 | 5 | 4.91 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 140.00 | 50.05 | 53.90 | 51.98 | 51.97 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.96 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 141.00 | 51.05 | 54.85 | 52.95 | 52.42 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 142.00 | 52.05 | 55.90 | 53.98 | 54.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 143.00 | 53.25 | 56.90 | 55.08 | 54.98 | 0.00 | 0.00% | 0.39 | 0 | 17 | 5.11 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 144.00 | 54.15 | 57.90 | 56.03 | 55.63 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:06 PM EST |
| 145.00 | 55.10 | 58.90 | 57.00 | 57.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 146.00 | 56.20 | 59.90 | 58.05 | 59.14 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 147.00 | 57.25 | 60.90 | 59.08 | 59.53 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 148.00 | 58.05 | 61.90 | 59.98 | 60.48 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 149.00 | 59.30 | 62.90 | 61.10 | 61.43 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:06 PM EST |
| 150.00 | 60.10 | 63.85 | 61.98 | 61.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/26/2026 4:00:06 PM EST |
| 155.00 | 65.15 | 68.90 | 67.03 | % | 0.43 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 160.00 | 70.15 | 73.90 | 72.03 | % | 0.45 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 165.00 | 75.05 | 78.90 | 76.98 | % | 0.47 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 170.00 | 80.05 | 83.90 | 81.98 | % | 0.48 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST | |||
| 175.00 | 85.10 | 88.85 | 86.98 | % | 0.50 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:06 PM EST |