Options Chain for INTEL CORP COM (INTC) - $40.08 as of 1/7/2026 7:20:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 32.10 | 33.65 | 32.88 | 32.65 | +3.15 | +10.68% | 3.29 | 26 | 2,288 | 7.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 13.00 | 27.60 | 30.75 | 29.18 | 26.67 | 0.00 | 0.00% | 2.24 | 0 | 1,111 | 6.26 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 14.00 | 26.55 | 30.60 | 28.58 | 26.15 | 0.00 | 0.00% | 2.04 | 0 | 77 | 7.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 15.00 | 26.95 | 27.80 | 27.38 | 27.35 | +2.48 | +9.98% | 1.83 | 8 | 4,329 | 6.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 16.00 | 25.30 | 27.75 | 26.53 | 27.80 | +5.20 | +23.01% | 1.66 | 1 | 1,712 | 5.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 17.00 | 24.30 | 26.75 | 25.53 | 22.26 | 0.00 | 0.00% | 1.50 | 0 | 3,252 | 4.97 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:04 PM EST |
| 18.00 | 22.55 | 25.75 | 24.15 | 25.12 | +3.17 | +14.45% | 1.34 | 25 | 14,581 | 4.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 19.00 | 22.30 | 24.50 | 23.40 | 23.53 | +2.92 | +14.17% | 1.23 | 30 | 1,803 | 4.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 20.00 | 21.10 | 23.00 | 22.05 | 23.00 | +2.80 | +13.87% | 1.10 | 389 | 30,289 | 3.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 21.00 | 20.70 | 22.75 | 21.73 | 22.06 | +2.90 | +15.14% | 1.03 | 5 | 6,200 | 3.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 22.00 | 19.95 | 21.25 | 20.60 | 21.00 | +2.70 | +14.76% | 0.94 | 21 | 14,305 | 3.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 23.00 | 19.40 | 20.05 | 19.73 | 19.60 | +2.60 | +15.30% | 0.86 | 125 | 16,624 | 2.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 24.00 | 17.40 | 19.80 | 18.60 | 18.75 | +2.45 | +15.04% | 0.78 | 25 | 17,224 | 3.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 25.00 | 17.55 | 18.10 | 17.83 | 17.50 | +2.25 | +14.76% | 0.71 | 300 | 30,304 | 1.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 26.00 | 16.10 | 16.90 | 16.50 | 16.90 | +2.48 | +17.20% | 0.63 | 82 | 14,319 | 3.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 27.00 | 14.30 | 16.60 | 15.45 | 15.84 | +2.82 | +21.66% | 0.57 | 16 | 5,163 | 2.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 28.00 | 14.25 | 14.95 | 14.60 | 14.88 | +2.86 | +23.80% | 0.52 | 286 | 33,210 | 1.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 29.00 | 13.30 | 14.80 | 14.05 | 13.60 | +2.45 | +21.98% | 0.48 | 100 | 5,795 | 2.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 30.00 | 12.55 | 12.75 | 12.65 | 12.60 | +2.35 | +22.93% | 0.42 | 5,078 | 53,967 | 1.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 31.00 | 11.20 | 12.25 | 11.73 | 11.69 | +2.49 | +27.07% | 0.38 | 52 | 4,237 | 1.79 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 32.00 | 10.25 | 10.75 | 10.50 | 10.49 | +2.39 | +29.51% | 0.33 | 140 | 5,914 | 1.06 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 33.00 | 9.25 | 10.00 | 9.63 | 9.87 | +2.64 | +36.52% | 0.29 | 142 | 16,944 | 1.36 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 34.00 | 8.50 | 8.80 | 8.65 | 8.37 | +2.17 | +35.00% | 0.25 | 98 | 7,172 | 0.94 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 34.50 | 6.10 | 9.40 | 7.75 | % | 0.22 | 0 | 0 | 1.73 | 0.98 | 0.01 | -0.02 | 1/7/2026 4:00:04 PM EST | |||
| 35.00 | 7.60 | 7.75 | 7.68 | 7.65 | +2.44 | +46.84% | 0.22 | 2,703 | 100,007 | 0.84 | 0.98 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 35.50 | 5.15 | 9.20 | 7.18 | % | 0.20 | 0 | 0 | 1.99 | 0.98 | 0.01 | -0.02 | 1/7/2026 4:00:04 PM EST | |||
| 36.00 | 6.60 | 6.85 | 6.73 | 6.58 | +2.28 | +53.03% | 0.19 | 654 | 11,207 | 0.80 | 0.96 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 36.50 | 5.80 | 6.55 | 6.18 | 6.08 | +2.58 | +73.72% | 0.17 | 154 | 1,553 | 1.46 | 0.95 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 37.00 | 5.50 | 5.85 | 5.68 | 5.69 | +2.14 | +60.29% | 0.15 | 13,344 | 39,214 | 0.69 | 0.94 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 37.50 | 5.10 | 5.60 | 5.35 | 5.32 | +2.07 | +63.70% | 0.14 | 219 | 1,156 | 0.86 | 0.92 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 38.00 | 4.70 | 5.00 | 4.85 | 4.80 | +2.18 | +83.21% | 0.13 | 3,286 | 29,864 | 0.74 | 0.90 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 38.50 | 4.00 | 4.55 | 4.28 | 4.22 | +1.72 | +68.80% | 0.11 | 238 | 1,808 | 0.74 | 0.88 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 39.00 | 3.90 | 4.05 | 3.98 | 4.00 | +2.04 | +104.09% | 0.10 | 5,783 | 16,272 | 0.57 | 0.85 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 39.50 | 3.40 | 3.75 | 3.58 | 3.35 | +1.65 | +97.06% | 0.09 | 485 | 1,440 | 0.56 | 0.82 | 0.07 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 40.00 | 3.10 | 3.20 | 3.15 | 3.15 | +1.72 | +120.28% | 0.08 | 22,080 | 92,555 | 0.55 | 0.78 | 0.08 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 40.50 | 2.63 | 2.99 | 2.81 | 2.80 | +1.58 | +129.51% | 0.07 | 1,776 | 2,445 | 0.56 | 0.74 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 41.00 | 2.40 | 2.48 | 2.44 | 2.45 | +1.41 | +135.58% | 0.06 | 6,110 | 15,584 | 0.56 | 0.69 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 41.50 | 2.04 | 2.16 | 2.10 | 1.98 | +1.12 | +130.24% | 0.05 | 1,711 | 1,431 | 0.54 | 0.64 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 42.00 | 1.81 | 1.87 | 1.84 | 1.82 | +1.08 | +145.95% | 0.04 | 23,117 | 36,981 | 0.56 | 0.59 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 42.50 | 1.55 | 1.62 | 1.59 | 1.58 | +0.95 | +150.80% | 0.04 | 1,610 | 1,923 | 0.56 | 0.54 | 0.11 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 43.00 | 1.33 | 1.37 | 1.35 | 1.36 | +0.82 | +151.86% | 0.03 | 10,643 | 16,681 | 0.57 | 0.48 | 0.11 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 44.00 | 0.98 | 1.02 | 1.00 | 1.01 | +0.60 | +146.35% | 0.02 | 14,312 | 10,163 | 0.58 | 0.39 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 45.00 | 0.72 | 0.76 | 0.74 | 0.76 | +0.45 | +145.17% | 0.02 | 60,827 | 66,137 | 0.60 | 0.30 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 46.00 | 0.55 | 0.57 | 0.56 | 0.56 | +0.29 | +107.41% | 0.01 | 9,460 | 4,694 | 0.63 | 0.24 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 47.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.23 | +115.00% | 0.01 | 7,972 | 11,834 | 0.65 | 0.19 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 48.00 | 0.33 | 0.35 | 0.34 | 0.33 | +0.15 | +83.34% | 0.01 | 4,080 | 11,986 | 0.69 | 0.15 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 49.00 | 0.26 | 0.32 | 0.29 | 0.27 | +0.12 | +80.00% | 0.01 | 1,017 | 11,134 | 0.73 | 0.12 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 50.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.12 | +92.31% | 0.01 | 17,453 | 99,288 | 0.77 | 0.10 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 51.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.09 | +75.00% | 0.00 | 907 | 57 | 0.81 | 0.08 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 52.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 946 | 1,834 | 0.86 | 0.06 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 55.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 0.00 | 5,797 | 46,145 | 0.95 | 0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 60.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 18,545 | 229,089 | 1.10 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,812 | 21,515 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8,096 | 25,433 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,856 | 72,676 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,912 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,656 | 2.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 2.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 56,979 | 2.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,131 | 2.33 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,630 | 2.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 71,616 | 2.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,184 | 1.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46,080 | 1.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 12,798 | 1.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 9,893 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 49,334 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 23,273 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 35,038 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,222 | 1.23 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 6,687 | 1.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 21,272 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 119 | 6,489 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,668 | 38,449 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 102 | 5,243 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 171 | 11,468 | 0.80 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 33.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 404 | 18,460 | 0.79 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 34.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 510 | 7,807 | 0.72 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 34.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 58 | 0.70 | -0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 35.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 1,119 | 52,756 | 0.69 | -0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.11 | -61.12% | 0.00 | 6 | 60 | 0.75 | -0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 36.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 3,029 | 11,058 | 0.65 | -0.04 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 36.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 112 | 2,830 | 0.62 | -0.05 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 37.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.20 | -62.50% | 0.00 | 3,926 | 12,965 | 0.62 | -0.06 | 0.03 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 37.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.23 | -58.98% | 0.00 | 1,339 | 2,234 | 0.61 | -0.08 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 38.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.31 | -60.79% | 0.01 | 1,971 | 20,473 | 0.60 | -0.10 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 38.50 | 0.22 | 0.25 | 0.24 | 0.25 | -0.39 | -60.94% | 0.01 | 744 | 4,481 | 0.58 | -0.12 | 0.05 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 39.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.52 | -61.91% | 0.01 | 3,109 | 8,619 | 0.58 | -0.15 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 39.50 | 0.37 | 0.40 | 0.39 | 0.38 | -0.68 | -64.16% | 0.01 | 2,073 | 2,159 | 0.56 | -0.18 | 0.07 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 40.00 | 0.48 | 0.50 | 0.49 | 0.48 | -0.82 | -63.08% | 0.01 | 8,733 | 32,300 | 0.56 | -0.22 | 0.08 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 40.50 | 0.59 | 0.64 | 0.62 | 0.65 | -0.88 | -57.52% | 0.02 | 654 | 265 | 0.56 | -0.26 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 41.00 | 0.74 | 0.81 | 0.78 | 0.82 | -0.96 | -53.94% | 0.02 | 2,930 | 3,131 | 0.56 | -0.31 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 41.50 | 0.92 | 1.01 | 0.97 | 0.96 | -1.22 | -55.97% | 0.02 | 1,273 | 27 | 0.56 | -0.36 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 42.00 | 1.13 | 1.18 | 1.16 | 1.15 | -1.27 | -52.48% | 0.03 | 8,810 | 6,436 | 0.55 | -0.41 | 0.11 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 42.50 | 1.38 | 1.46 | 1.42 | 1.39 | -2.16 | -60.85% | 0.03 | 6,391 | 120 | 0.57 | -0.46 | 0.11 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 43.00 | 1.65 | 1.71 | 1.68 | 1.67 | -1.64 | -49.55% | 0.04 | 7,022 | 2,968 | 0.57 | -0.52 | 0.11 | -0.09 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 44.00 | 2.30 | 2.35 | 2.33 | 2.36 | -1.91 | -44.74% | 0.05 | 6,403 | 1,484 | 0.58 | -0.61 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 45.00 | 3.00 | 3.25 | 3.13 | 3.05 | -2.56 | -45.64% | 0.07 | 1,943 | 596 | 0.63 | -0.70 | 0.09 | -0.08 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 46.00 | 3.70 | 4.25 | 3.98 | 4.14 | -2.61 | -38.67% | 0.09 | 137 | 489 | 0.66 | -0.76 | 0.07 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 47.00 | 4.60 | 5.15 | 4.88 | 4.84 | -2.16 | -30.86% | 0.10 | 69 | 402 | 0.71 | -0.81 | 0.06 | -0.07 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 48.00 | 5.50 | 6.10 | 5.80 | 5.80 | -2.65 | -31.37% | 0.12 | 98 | 343 | 0.74 | -0.85 | 0.05 | -0.06 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 49.00 | 6.40 | 7.20 | 6.80 | 6.60 | -3.30 | -33.34% | 0.14 | 55 | 115 | 1.04 | -0.88 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 50.00 | 7.25 | 8.20 | 7.73 | 7.55 | -2.95 | -28.10% | 0.15 | 49 | 297 | 1.12 | -0.90 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 51.00 | 7.90 | 9.50 | 8.70 | 7.60 | % | 0.17 | 91 | 0 | 1.36 | -0.92 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 4:00:04 PM EST | |
| 52.50 | 8.80 | 11.35 | 10.08 | 8.54 | -7.64 | -47.22% | 0.19 | 3 | 87 | 1.65 | -0.94 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 55.00 | 11.25 | 13.45 | 12.35 | 10.57 | -7.03 | -39.95% | 0.22 | 1 | 0 | 1.65 | -0.97 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 60.00 | 15.65 | 18.40 | 17.03 | 17.12 | -3.23 | -15.88% | 0.28 | 20 | 43 | 1.95 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:04 PM EST |
| 65.00 | 20.40 | 23.75 | 22.08 | 27.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 4:00:04 PM EST |
| 70.00 | 26.20 | 28.10 | 27.15 | 28.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 4:00:04 PM EST |
| 75.00 | 30.40 | 34.45 | 32.43 | 37.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:04 PM EST |