Options Chain for INTEL CORP COM (INTC) - $91.53 as of 7/27/2026 7:58:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.55 | 47.75 | 46.65 | % | 1.04 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 50.00 | 40.60 | 42.65 | 41.63 | 48.05 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 55.00 | 35.60 | 37.80 | 36.70 | % | 0.67 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 60.00 | 30.70 | 32.85 | 31.78 | 33.35 | 0.00 | 0.00% | 0.53 | 0 | 13 | 2.14 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 65.00 | 26.35 | 27.30 | 26.83 | 25.05 | -2.85 | -10.22% | 0.41 | 62 | 100 | 1.53 | 0.97 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 70.00 | 21.60 | 22.50 | 22.05 | 20.30 | -3.67 | -15.32% | 0.32 | 41 | 1,048 | 1.34 | 0.95 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 17.00 | 17.95 | 17.48 | 17.95 | -0.55 | -2.98% | 0.23 | 30 | 16 | 1.20 | 0.90 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 80.00 | 13.00 | 13.60 | 13.30 | 13.30 | -0.59 | -4.25% | 0.17 | 81 | 39 | 0.94 | 0.82 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 81.00 | 11.85 | 13.15 | 12.50 | 17.17 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.91 | 0.80 | 0.02 | -0.19 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 82.00 | 11.40 | 12.05 | 11.73 | 11.58 | -1.92 | -14.23% | 0.14 | 58 | 4 | 0.93 | 0.78 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 83.00 | 10.55 | 11.40 | 10.98 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.92 | 0.76 | 0.02 | -0.21 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 84.00 | 9.85 | 10.70 | 10.28 | 14.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.92 | 0.74 | 0.02 | -0.22 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 85.00 | 9.35 | 9.75 | 9.55 | 9.50 | -1.30 | -12.04% | 0.11 | 82 | 61 | 0.91 | 0.71 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 86.00 | 8.65 | 9.10 | 8.88 | 8.08 | -1.97 | -19.61% | 0.10 | 76 | 17 | 0.90 | 0.69 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 87.00 | 8.05 | 8.45 | 8.25 | 7.50 | -1.56 | -17.22% | 0.09 | 18 | 53 | 0.90 | 0.66 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 88.00 | 7.45 | 7.85 | 7.65 | 7.99 | -5.27 | -39.75% | 0.09 | 115 | 2 | 0.90 | 0.63 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 89.00 | 6.85 | 7.25 | 7.05 | 7.47 | -0.54 | -6.75% | 0.08 | 181 | 5 | 0.89 | 0.61 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 6.40 | 6.70 | 6.55 | 6.50 | -0.90 | -12.17% | 0.07 | 597 | 577 | 0.90 | 0.58 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 91.00 | 5.85 | 6.15 | 6.00 | 6.05 | -1.44 | -19.23% | 0.07 | 357 | 4 | 0.89 | 0.55 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 91.50 | 5.55 | 5.95 | 5.75 | 6.05 | -0.55 | -8.34% | 0.06 | 151 | 13 | 0.89 | 0.54 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 92.00 | 5.35 | 5.70 | 5.53 | 5.56 | -0.74 | -11.75% | 0.06 | 128 | 65 | 0.89 | 0.52 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 92.50 | 5.10 | 5.45 | 5.28 | 5.31 | -0.86 | -13.94% | 0.06 | 99 | 144 | 0.89 | 0.51 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 93.00 | 4.90 | 5.20 | 5.05 | 4.93 | -0.97 | -16.45% | 0.05 | 242 | 49 | 0.89 | 0.49 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 94.00 | 4.50 | 4.80 | 4.65 | 5.00 | -0.52 | -9.42% | 0.05 | 196 | 148 | 0.89 | 0.47 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 4.10 | 4.40 | 4.25 | 4.32 | -0.71 | -14.12% | 0.04 | 1,498 | 340 | 0.89 | 0.44 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 96.00 | 3.70 | 4.00 | 3.85 | 4.19 | -0.33 | -7.31% | 0.04 | 271 | 230 | 0.88 | 0.41 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 97.00 | 3.40 | 3.65 | 3.53 | 3.51 | -0.81 | -18.75% | 0.04 | 261 | 387 | 0.89 | 0.39 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 98.00 | 3.05 | 3.35 | 3.20 | 3.20 | -0.75 | -18.99% | 0.03 | 93 | 304 | 0.89 | 0.36 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 99.00 | 2.90 | 3.00 | 2.95 | 2.95 | -1.03 | -25.88% | 0.03 | 196 | 239 | 0.89 | 0.34 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 2.55 | 2.76 | 2.66 | 2.63 | -0.75 | -22.19% | 0.03 | 1,765 | 1,466 | 0.89 | 0.31 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 101.00 | 2.30 | 2.50 | 2.40 | 2.44 | -0.56 | -18.67% | 0.02 | 131 | 286 | 0.89 | 0.29 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 102.00 | 2.07 | 2.26 | 2.17 | 2.20 | -0.60 | -21.43% | 0.02 | 189 | 337 | 0.89 | 0.27 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 103.00 | 1.85 | 2.06 | 1.96 | 1.95 | -0.65 | -25.00% | 0.02 | 102 | 300 | 0.89 | 0.25 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 104.00 | 1.67 | 1.85 | 1.76 | 1.76 | -0.56 | -24.14% | 0.02 | 205 | 479 | 0.89 | 0.23 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 1.52 | 1.67 | 1.60 | 1.60 | -0.53 | -24.89% | 0.02 | 2,378 | 1,462 | 0.89 | 0.22 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 106.00 | 1.35 | 1.51 | 1.43 | 1.48 | -0.51 | -25.63% | 0.01 | 122 | 96 | 0.89 | 0.20 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 107.00 | 1.21 | 1.37 | 1.29 | 1.32 | -0.50 | -27.48% | 0.01 | 165 | 303 | 0.89 | 0.18 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 108.00 | 1.08 | 1.24 | 1.16 | 1.25 | -0.39 | -23.78% | 0.01 | 97 | 206 | 0.89 | 0.17 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 109.00 | 0.97 | 1.12 | 1.05 | 1.20 | -0.29 | -19.47% | 0.01 | 30 | 229 | 0.90 | 0.15 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 0.94 | 1.00 | 0.97 | 0.95 | -0.38 | -28.58% | 0.01 | 821 | 1,567 | 0.91 | 0.14 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 111.00 | 0.79 | 0.91 | 0.85 | 0.81 | -0.46 | -36.22% | 0.01 | 22 | 57 | 0.90 | 0.13 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 112.00 | 0.70 | 0.82 | 0.76 | 0.80 | -0.35 | -30.44% | 0.01 | 175 | 225 | 0.90 | 0.12 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 113.00 | 0.64 | 0.74 | 0.69 | 0.70 | -0.33 | -32.04% | 0.01 | 30 | 95 | 0.91 | 0.11 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 114.00 | 0.56 | 0.68 | 0.62 | 0.73 | -0.17 | -18.89% | 0.01 | 33 | 230 | 0.91 | 0.10 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 0.52 | 0.61 | 0.57 | 0.58 | -0.30 | -34.10% | 0.00 | 323 | 1,044 | 0.91 | 0.09 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 116.00 | 0.46 | 0.56 | 0.51 | 0.46 | -0.39 | -45.89% | 0.00 | 28 | 87 | 0.92 | 0.08 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 117.00 | 0.40 | 0.51 | 0.46 | 0.53 | -0.21 | -28.38% | 0.00 | 26 | 120 | 0.91 | 0.07 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 118.00 | 0.36 | 0.46 | 0.41 | 0.36 | -0.30 | -45.46% | 0.00 | 26 | 168 | 0.92 | 0.07 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 119.00 | 0.35 | 0.41 | 0.38 | 0.39 | -0.23 | -37.10% | 0.00 | 55 | 66 | 0.92 | 0.06 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 0.30 | 0.38 | 0.34 | 0.37 | -0.21 | -36.21% | 0.00 | 735 | 1,882 | 0.93 | 0.06 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 121.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.31 | -50.82% | 0.00 | 7 | 160 | 0.92 | 0.05 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 122.00 | 0.22 | 0.32 | 0.27 | 0.31 | -0.15 | -32.61% | 0.00 | 13 | 422 | 0.92 | 0.05 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 123.00 | 0.20 | 0.29 | 0.25 | 0.29 | -0.16 | -35.56% | 0.00 | 68 | 259 | 0.93 | 0.04 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 124.00 | 0.17 | 0.27 | 0.22 | 0.21 | -0.40 | -65.58% | 0.00 | 3 | 182 | 0.92 | 0.04 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 0.18 | 0.25 | 0.22 | 0.24 | -0.11 | -31.43% | 0.00 | 157 | 757 | 0.94 | 0.03 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 126.00 | 0.14 | 0.23 | 0.19 | 0.19 | -0.24 | -55.82% | 0.00 | 26 | 986 | 0.93 | 0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 127.00 | 0.12 | 0.21 | 0.17 | 0.18 | -0.15 | -45.46% | 0.00 | 54 | 6,086 | 0.93 | 0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 128.00 | 0.11 | 0.19 | 0.15 | 0.23 | -0.07 | -23.34% | 0.00 | 2 | 322 | 0.93 | 0.03 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 129.00 | 0.09 | 0.18 | 0.14 | 0.17 | -0.12 | -41.38% | 0.00 | 12 | 163 | 0.92 | 0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 130.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.12 | -46.16% | 0.00 | 220 | 1,038 | 0.96 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 131.00 | 0.07 | 0.16 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 8 | 170 | 0.92 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 132.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 9 | 5,875 | 0.95 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 133.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 60 | 215 | 0.94 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 134.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.28 | -73.69% | 0.00 | 203 | 48 | 1.12 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 135.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 39 | 600 | 1.01 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 136.00 | 0.03 | 0.11 | 0.07 | 0.10 | -0.07 | -41.18% | 0.00 | 7 | 164 | 1.12 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 137.00 | 0.04 | 0.10 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.01 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 138.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 37 | 81 | 1.17 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 139.00 | 0.00 | 0.12 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.14 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 140.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 54 | 857 | 1.09 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 141.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 132 | 1.06 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 142.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 94 | 1.05 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 143.00 | 0.04 | 0.07 | 0.06 | 0.08 | -0.08 | -50.00% | 0.00 | 3 | 173 | 1.12 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 144.00 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.21 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 145.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 344 | 1.06 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 146.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 147.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 148.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 2,171 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 149.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 150.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 30 | 665 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 155.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 265 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 160.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 509 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 551 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 193 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 35 | 155 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 49 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 337 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 649 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,370 | 1.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 55 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 5,028 | 16,344 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 60.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 1,618 | 431 | 1.10 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 65.00 | 0.14 | 0.23 | 0.19 | 0.20 | -0.03 | -13.05% | 0.00 | 1,926 | 3,232 | 1.03 | -0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 70.00 | 0.34 | 0.44 | 0.39 | 0.37 | -0.08 | -17.78% | 0.01 | 452 | 1,920 | 1.02 | -0.05 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 75.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.14 | -14.90% | 0.01 | 5,620 | 2,258 | 0.97 | -0.10 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 80.00 | 1.49 | 1.63 | 1.56 | 1.63 | -0.17 | -9.45% | 0.02 | 1,565 | 1,220 | 0.94 | -0.18 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 81.00 | 1.70 | 1.85 | 1.78 | 1.74 | -0.28 | -13.87% | 0.02 | 506 | 39 | 0.93 | -0.20 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 82.00 | 1.93 | 2.09 | 2.01 | 1.96 | -0.26 | -11.72% | 0.02 | 2,378 | 177 | 0.93 | -0.22 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 83.00 | 2.19 | 2.35 | 2.27 | 2.15 | -0.24 | -10.05% | 0.03 | 421 | 210 | 0.92 | -0.24 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 84.00 | 2.45 | 2.63 | 2.54 | 2.54 | -0.18 | -6.62% | 0.03 | 115 | 241 | 0.92 | -0.26 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 85.00 | 2.74 | 2.94 | 2.84 | 2.87 | -0.24 | -7.72% | 0.03 | 667 | 901 | 0.91 | -0.29 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 86.00 | 3.05 | 3.30 | 3.18 | 3.16 | -0.24 | -7.06% | 0.04 | 102 | 200 | 0.91 | -0.31 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 87.00 | 3.40 | 3.65 | 3.53 | 3.62 | -0.13 | -3.47% | 0.04 | 141 | 139 | 0.90 | -0.34 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 88.00 | 3.80 | 4.05 | 3.93 | 3.90 | -0.20 | -4.88% | 0.04 | 462 | 155 | 0.90 | -0.37 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 89.00 | 4.20 | 4.45 | 4.33 | 4.35 | -0.18 | -3.98% | 0.05 | 676 | 181 | 0.89 | -0.39 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 90.00 | 4.65 | 4.90 | 4.78 | 4.88 | -0.20 | -3.94% | 0.05 | 686 | 1,308 | 0.89 | -0.42 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 91.00 | 5.15 | 5.40 | 5.28 | 5.44 | -0.06 | -1.10% | 0.06 | 46 | 51 | 0.89 | -0.45 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 91.50 | 5.40 | 5.65 | 5.53 | 5.67 | -0.26 | -4.39% | 0.06 | 360 | 47 | 0.89 | -0.46 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 92.00 | 5.65 | 5.90 | 5.78 | 5.88 | -0.22 | -3.61% | 0.06 | 81 | 57 | 0.89 | -0.48 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 92.50 | 5.90 | 6.20 | 6.05 | 6.15 | -0.17 | -2.69% | 0.07 | 155 | 32 | 0.89 | -0.49 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 93.00 | 6.20 | 6.45 | 6.33 | 6.44 | -0.01 | -0.16% | 0.07 | 44 | 195 | 0.89 | -0.51 | 0.03 | -0.26 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 94.00 | 6.75 | 7.05 | 6.90 | 6.99 | -0.13 | -1.83% | 0.07 | 105 | 212 | 0.88 | -0.53 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 95.00 | 7.35 | 7.65 | 7.50 | 7.52 | -0.13 | -1.70% | 0.08 | 152 | 1,652 | 0.88 | -0.56 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 96.00 | 8.00 | 8.30 | 8.15 | 8.13 | -0.11 | -1.34% | 0.08 | 37 | 341 | 0.89 | -0.59 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 97.00 | 8.65 | 8.95 | 8.80 | 8.94 | +0.48 | +5.68% | 0.09 | 86 | 117 | 0.89 | -0.61 | 0.03 | -0.25 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 98.00 | 9.30 | 9.65 | 9.48 | 9.21 | +0.01 | +0.11% | 0.10 | 61 | 242 | 0.88 | -0.64 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 99.00 | 10.00 | 10.40 | 10.20 | 10.01 | -0.24 | -2.35% | 0.10 | 14 | 138 | 0.89 | -0.66 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 100.00 | 10.75 | 11.10 | 10.93 | 10.95 | +0.17 | +1.58% | 0.11 | 220 | 1,442 | 0.89 | -0.69 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 101.00 | 11.50 | 11.90 | 11.70 | 11.82 | +1.62 | +15.89% | 0.12 | 12 | 100 | 0.89 | -0.71 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 102.00 | 12.25 | 12.65 | 12.45 | 12.44 | +0.89 | +7.71% | 0.12 | 52 | 188 | 0.89 | -0.73 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 103.00 | 13.05 | 13.45 | 13.25 | 13.44 | +1.12 | +9.10% | 0.13 | 5 | 215 | 0.89 | -0.75 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 104.00 | 13.85 | 14.30 | 14.08 | 14.08 | +0.48 | +3.53% | 0.14 | 61 | 61 | 0.90 | -0.77 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 105.00 | 14.65 | 15.10 | 14.88 | 15.01 | +0.08 | +0.54% | 0.14 | 97 | 3,474 | 0.89 | -0.78 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 106.00 | 15.50 | 15.95 | 15.73 | 16.85 | +1.30 | +8.36% | 0.15 | 15 | 92 | 0.89 | -0.80 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 107.00 | 16.35 | 16.85 | 16.60 | 16.15 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.90 | -0.82 | 0.02 | -0.17 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 108.00 | 17.20 | 17.70 | 17.45 | 20.79 | +3.49 | +20.18% | 0.16 | 2 | 32 | 0.89 | -0.83 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 109.00 | 18.10 | 18.60 | 18.35 | 17.73 | +0.70 | +4.11% | 0.17 | 5 | 80 | 0.90 | -0.85 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 110.00 | 19.00 | 19.50 | 19.25 | 18.56 | -0.49 | -2.58% | 0.17 | 116 | 1,322 | 0.90 | -0.86 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 111.00 | 19.90 | 20.40 | 20.15 | 20.22 | +1.92 | +10.50% | 0.18 | 2 | 21 | 0.90 | -0.87 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 112.00 | 20.70 | 21.35 | 21.03 | 20.64 | +0.05 | +0.25% | 0.19 | 6 | 81 | 0.89 | -0.88 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 113.00 | 21.55 | 22.45 | 22.00 | 22.95 | +2.20 | +10.61% | 0.19 | 3 | 41 | 1.15 | -0.89 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 114.00 | 22.50 | 23.40 | 22.95 | 23.52 | +1.25 | +5.62% | 0.20 | 11 | 58 | 1.17 | -0.90 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 115.00 | 23.45 | 24.35 | 23.90 | 23.40 | -0.46 | -1.93% | 0.21 | 18 | 293 | 1.18 | -0.91 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 116.00 | 24.40 | 25.30 | 24.85 | 26.10 | +3.85 | +17.31% | 0.21 | 36 | 117 | 1.21 | -0.92 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 117.00 | 25.35 | 26.25 | 25.80 | 27.34 | +5.64 | +26.00% | 0.22 | 4 | 373 | 0.69 | -0.93 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 118.00 | 26.30 | 27.20 | 26.75 | 26.30 | +4.64 | +21.43% | 0.23 | 19 | 133 | 1.24 | -0.93 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 119.00 | 27.20 | 28.20 | 27.70 | 28.95 | +2.26 | +8.47% | 0.23 | 2 | 30 | 1.31 | -0.94 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 120.00 | 28.20 | 29.15 | 28.68 | 28.18 | -0.22 | -0.78% | 0.24 | 16 | 287 | 1.25 | -0.94 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 121.00 | 29.20 | 30.10 | 29.65 | 30.88 | +1.81 | +6.23% | 0.25 | 5 | 104 | 1.29 | -0.95 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 122.00 | 30.15 | 31.10 | 30.63 | 33.56 | +4.68 | +16.21% | 0.25 | 1 | 69 | 1.32 | -0.95 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 123.00 | 30.55 | 32.60 | 31.58 | 29.54 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.52 | -0.96 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 124.00 | 31.85 | 33.60 | 32.73 | 30.16 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.51 | -0.96 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 125.00 | 33.10 | 34.05 | 33.58 | 35.17 | +2.37 | +7.23% | 0.27 | 38 | 121 | 1.38 | -0.97 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 126.00 | 34.05 | 35.00 | 34.53 | 36.35 | +2.70 | +8.03% | 0.27 | 2 | 77 | 1.39 | -0.97 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 127.00 | 35.05 | 36.00 | 35.53 | 34.89 | 0.00 | 0.00% | 0.28 | 0 | 91 | 1.39 | -0.97 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 128.00 | 36.05 | 37.00 | 36.53 | 33.47 | 0.00 | 0.00% | 0.29 | 0 | 46 | 1.44 | -0.97 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 129.00 | 36.50 | 38.55 | 37.53 | 29.13 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.65 | -0.98 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 130.00 | 38.00 | 39.00 | 38.50 | 38.55 | +1.18 | +3.16% | 0.30 | 22 | 96 | 1.47 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 131.00 | 38.40 | 40.55 | 39.48 | 40.53 | +16.67 | +69.87% | 0.30 | 1 | 9 | 1.70 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 132.00 | 39.40 | 41.55 | 40.48 | 38.96 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.71 | -0.98 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 4:00:09 PM EST |
| 133.00 | 40.45 | 42.55 | 41.50 | 17.54 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.74 | -0.98 | 0.00 | -0.03 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 134.00 | 42.00 | 42.95 | 42.48 | 43.47 | +1.74 | +4.17% | 0.32 | 4 | 37 | 1.52 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 135.00 | 43.00 | 43.95 | 43.48 | 41.78 | 0.00 | 0.00% | 0.32 | 0 | 52 | 1.54 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 136.00 | 43.35 | 45.50 | 44.43 | 46.51 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.81 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 4:00:09 PM EST |
| 137.00 | 44.35 | 46.50 | 45.43 | 40.20 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.83 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 138.00 | 45.45 | 47.50 | 46.48 | 36.29 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.85 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:09 PM EST |
| 139.00 | 46.35 | 48.50 | 47.43 | 28.36 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.88 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 4:00:09 PM EST |
| 140.00 | 47.95 | 48.95 | 48.45 | 44.69 | 0.00 | 0.00% | 0.35 | 0 | 96 | 1.59 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 141.00 | 48.95 | 49.95 | 49.45 | 42.80 | 0.00 | 0.00% | 0.35 | 0 | 53 | 1.69 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 142.00 | 49.35 | 51.50 | 50.43 | 52.77 | +32.14 | +155.80% | 0.36 | 1 | 2 | 1.94 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 143.00 | 50.40 | 52.50 | 51.45 | 38.22 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.96 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 4:00:09 PM EST |
| 144.00 | 50.70 | 54.00 | 52.35 | 39.83 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.98 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 4:00:09 PM EST |
| 145.00 | 51.95 | 55.00 | 53.48 | 47.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.00 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:09 PM EST |
| 146.00 | 52.75 | 56.00 | 54.38 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 147.00 | 53.95 | 57.00 | 55.48 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 148.00 | 54.75 | 58.00 | 56.38 | % | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 149.00 | 55.55 | 59.00 | 57.28 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 150.00 | 57.05 | 60.00 | 58.53 | 46.05 | 0.00 | 0.00% | 0.39 | 0 | 16 | 2.10 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 155.00 | 61.55 | 65.00 | 63.28 | 47.29 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:09 PM EST |
| 160.00 | 67.45 | 70.00 | 68.73 | 40.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:09 PM EST |
| 165.00 | 72.00 | 75.00 | 73.50 | 56.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:09 PM EST |
| 170.00 | 77.40 | 79.50 | 78.45 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 175.00 | 82.45 | 84.50 | 83.48 | % | 0.48 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 180.00 | 87.35 | 89.50 | 88.43 | % | 0.49 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 185.00 | 92.35 | 94.50 | 93.43 | % | 0.51 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 190.00 | 97.45 | 99.50 | 98.48 | % | 0.52 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 195.00 | 102.45 | 104.50 | 103.48 | % | 0.53 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 200.00 | 107.35 | 109.50 | 108.43 | % | 0.54 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 205.00 | 112.45 | 114.50 | 113.48 | % | 0.55 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 210.00 | 117.35 | 119.50 | 118.43 | 78.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:09 PM EST |