Options Chain for INTEL CORP COM (INTC) - $54.32 as of 1/23/2026 2:56:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.40 | 22.10 | 20.25 | 20.22 | -9.58 | -32.15% | 0.81 | 15 | 35 | 4.63 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 26.00 | 17.45 | 19.70 | 18.58 | 19.24 | -8.76 | -31.29% | 0.71 | 37 | 38 | 3.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 17.90 | 20.10 | 19.00 | 18.15 | -8.80 | -32.66% | 0.70 | 40 | 47 | 4.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 15.20 | 19.10 | 17.15 | 18.22 | -7.23 | -28.41% | 0.61 | 1 | 78 | 3.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 29.00 | 14.15 | 18.15 | 16.15 | 16.52 | +9.07 | +121.75% | 0.56 | 2 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 14.85 | 15.40 | 15.13 | 14.67 | -8.68 | -37.18% | 0.50 | 20 | 64 | 2.18 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 12.15 | 14.70 | 13.43 | 13.65 | -8.57 | -38.57% | 0.43 | 15 | 58 | 2.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 12.00 | 14.45 | 13.23 | 12.66 | -9.40 | -42.62% | 0.41 | 15 | 131 | 2.69 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 10.75 | 14.15 | 12.45 | 11.93 | -4.82 | -28.78% | 0.38 | 32 | 66 | 2.98 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 9.20 | 11.65 | 10.43 | 10.59 | -3.81 | -26.46% | 0.31 | 20 | 24 | 1.72 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 9.95 | 11.05 | 10.50 | 10.76 | -8.44 | -43.96% | 0.30 | 76 | 379 | 1.98 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 36.00 | 8.95 | 10.50 | 9.73 | 9.26 | -8.81 | -48.76% | 0.27 | 186 | 560 | 2.05 | 0.98 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 8.05 | 8.30 | 8.18 | 8.25 | -9.05 | -52.32% | 0.22 | 38 | 2,184 | 1.10 | 0.97 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.00 | 5.90 | 8.45 | 7.18 | 7.22 | -8.73 | -54.74% | 0.19 | 255 | 559 | 1.71 | 0.96 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.00 | 5.95 | 7.50 | 6.73 | 6.18 | -9.12 | -59.61% | 0.17 | 150 | 601 | 1.58 | 0.94 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.50 | 4.40 | 6.00 | 5.20 | 5.35 | -9.40 | -63.73% | 0.13 | 13 | 22 | 0.93 | 0.93 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.00 | 5.20 | 5.40 | 5.30 | 5.40 | -8.61 | -61.46% | 0.13 | 1,084 | 3,434 | 0.59 | 0.91 | 0.04 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.50 | 4.65 | 5.35 | 5.00 | 4.50 | -8.90 | -66.42% | 0.12 | 45 | 3 | 1.05 | 0.89 | 0.05 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.00 | 4.20 | 4.70 | 4.45 | 4.45 | -9.45 | -67.99% | 0.11 | 382 | 841 | 0.60 | 0.87 | 0.05 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.50 | 3.70 | 4.40 | 4.05 | 4.10 | -8.62 | -67.77% | 0.10 | 70 | 226 | 0.52 | 0.84 | 0.06 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 3.40 | 3.85 | 3.63 | 3.55 | -8.93 | -71.56% | 0.09 | 859 | 2,009 | 0.62 | 0.81 | 0.07 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.50 | 3.00 | 3.70 | 3.35 | 3.20 | -8.74 | -73.20% | 0.08 | 116 | 171 | 0.68 | 0.78 | 0.08 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 2.71 | 2.89 | 2.80 | 2.78 | -8.66 | -75.70% | 0.07 | 629 | 1,198 | 0.60 | 0.74 | 0.09 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.50 | 2.35 | 2.53 | 2.44 | 2.40 | -8.43 | -77.84% | 0.06 | 510 | 2 | 0.59 | 0.69 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.00 | 2.07 | 2.13 | 2.10 | 2.09 | -8.36 | -80.00% | 0.05 | 6,446 | 1,856 | 0.59 | 0.64 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.50 | 1.79 | 1.84 | 1.82 | 1.77 | -8.07 | -82.02% | 0.04 | 2,627 | 1 | 0.59 | 0.59 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 1.52 | 1.59 | 1.56 | 1.55 | -7.98 | -83.74% | 0.03 | 30,487 | 5,653 | 0.59 | 0.54 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.50 | 1.32 | 1.36 | 1.34 | 1.33 | -7.59 | -85.09% | 0.03 | 9,086 | 7 | 0.59 | 0.48 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.00 | 1.12 | 1.14 | 1.13 | 1.12 | -7.43 | -86.91% | 0.02 | 23,244 | 1,101 | 0.60 | 0.43 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.50 | 0.95 | 0.98 | 0.97 | 0.97 | -7.12 | -88.01% | 0.02 | 13,773 | 1 | 0.60 | 0.38 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.00 | 0.81 | 0.82 | 0.82 | 0.80 | -7.05 | -89.81% | 0.02 | 29,116 | 1,422 | 0.61 | 0.34 | 0.10 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.50 | 0.67 | 0.70 | 0.69 | 0.68 | -6.52 | -90.56% | 0.01 | 5,798 | 3 | 0.62 | 0.30 | 0.09 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.00 | 0.58 | 0.64 | 0.61 | 0.60 | -6.46 | -91.51% | 0.01 | 32,966 | 1,831 | 0.63 | 0.26 | 0.08 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.50 | 0.48 | 0.55 | 0.52 | 0.47 | -5.83 | -92.54% | 0.01 | 4,376 | 5 | 0.65 | 0.23 | 0.07 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.00 | 0.41 | 0.43 | 0.42 | 0.43 | -5.87 | -93.18% | 0.01 | 7,579 | 1,164 | 0.65 | 0.20 | 0.07 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.50 | 0.35 | 0.38 | 0.37 | 0.36 | -5.34 | -93.69% | 0.01 | 1,944 | 10 | 0.66 | 0.17 | 0.06 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 50.00 | 0.31 | 0.32 | 0.32 | 0.32 | -5.26 | -94.27% | 0.01 | 27,329 | 6,836 | 0.67 | 0.15 | 0.05 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 51.00 | 0.22 | 0.25 | 0.24 | 0.21 | -4.66 | -95.69% | 0.00 | 3,138 | 1,735 | 0.70 | 0.11 | 0.04 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 52.00 | 0.16 | 0.18 | 0.17 | 0.18 | -4.02 | -95.72% | 0.00 | 5,270 | 2,586 | 0.72 | 0.09 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 53.00 | 0.12 | 0.15 | 0.14 | 0.13 | -3.52 | -96.44% | 0.00 | 2,674 | 3,282 | 0.75 | 0.06 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 54.00 | 0.10 | 0.11 | 0.11 | 0.10 | -3.04 | -96.82% | 0.00 | 11,533 | 3,932 | 0.77 | 0.05 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 0.07 | 0.10 | 0.09 | 0.09 | -2.62 | -96.68% | 0.00 | 8,413 | 8,329 | 0.80 | 0.03 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 56.00 | 0.06 | 0.08 | 0.07 | 0.07 | -2.24 | -96.97% | 0.00 | 3,383 | 6,956 | 0.84 | 0.02 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 57.00 | 0.05 | 0.09 | 0.07 | 0.06 | -1.91 | -96.96% | 0.00 | 2,037 | 3,424 | 0.89 | 0.02 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 58.00 | 0.03 | 0.05 | 0.04 | 0.04 | -1.67 | -97.67% | 0.00 | 3,841 | 5,467 | 0.86 | 0.01 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 59.00 | 0.03 | 0.07 | 0.05 | 0.05 | -1.48 | -96.74% | 0.00 | 962 | 1,663 | 1.01 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.03 | -1.21 | -97.59% | 0.00 | 24,553 | 24,550 | 0.90 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 61.00 | 0.02 | 0.03 | 0.03 | 0.02 | -1.05 | -98.14% | 0.00 | 1,190 | 1,675 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.89 | -95.70% | 0.00 | 1,070 | 1,830 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 63.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.81 | -97.59% | 0.00 | 1,331 | 614 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.69 | -98.58% | 0.00 | 1,516 | 761 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.61 | -98.39% | 0.00 | 2,301 | 2,467 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.52 | -98.12% | 0.00 | 726 | 1,376 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.50 | -98.04% | 0.00 | 533 | 338 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.43 | -97.73% | 0.00 | 860 | 1,177 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.37 | -97.37% | 0.00 | 1,553 | 36 | 1.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 10,252 | 14,833 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 49 | 281 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 1,656 | 11,148 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 7,117 | 7,499 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 186 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 285 | 1.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 551 | 511 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 680 | 3,832 | 1.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 962 | 3,339 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,180 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 305 | 2,498 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 193 | 3,921 | 0.91 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,270 | 6,287 | 0.83 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,191 | 2,235 | 0.82 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 36.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 598 | 859 | 0.79 | -0.02 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1,855 | 1,052 | 0.76 | -0.03 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1,276 | 1,754 | 0.73 | -0.04 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 5,226 | 1,685 | 0.71 | -0.06 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.50 | 0.14 | 0.16 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 579 | 71 | 0.69 | -0.07 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.00 | 0.17 | 0.18 | 0.18 | 0.18 | +0.07 | +63.64% | 0.00 | 13,598 | 5,733 | 0.67 | -0.09 | 0.04 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.50 | 0.22 | 0.24 | 0.23 | 0.23 | +0.10 | +76.93% | 0.01 | 3,058 | 95 | 0.67 | -0.11 | 0.05 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.18 | +150.00% | 0.01 | 4,711 | 1,683 | 0.66 | -0.13 | 0.05 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.50 | 0.34 | 0.37 | 0.36 | 0.36 | +0.21 | +140.00% | 0.01 | 1,397 | 372 | 0.65 | -0.16 | 0.06 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 0.42 | 0.44 | 0.43 | 0.43 | +0.26 | +152.95% | 0.01 | 17,622 | 1,371 | 0.64 | -0.19 | 0.07 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.50 | 0.53 | 0.54 | 0.54 | 0.53 | +0.35 | +194.45% | 0.01 | 3,126 | 346 | 0.63 | -0.22 | 0.08 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 0.65 | 0.68 | 0.67 | 0.66 | +0.47 | +247.37% | 0.02 | 13,125 | 6,003 | 0.62 | -0.26 | 0.09 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.50 | 0.78 | 0.83 | 0.81 | 0.81 | +0.59 | +268.19% | 0.02 | 4,409 | 20 | 0.61 | -0.31 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.00 | 0.98 | 1.00 | 0.99 | 1.00 | +0.75 | +300.00% | 0.02 | 18,468 | 2,710 | 0.61 | -0.36 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.50 | 1.18 | 1.23 | 1.21 | 1.21 | +0.93 | +332.15% | 0.03 | 5,477 | 38 | 0.62 | -0.41 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 1.43 | 1.49 | 1.46 | 1.47 | +1.14 | +345.46% | 0.03 | 30,767 | 7,127 | 0.61 | -0.46 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.50 | 1.53 | 1.74 | 1.64 | 1.72 | +1.33 | +341.03% | 0.04 | 9,651 | 203 | 0.62 | -0.52 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.00 | 1.85 | 2.08 | 1.97 | 2.02 | +1.59 | +369.77% | 0.04 | 13,787 | 3,975 | 0.64 | -0.57 | 0.11 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.50 | 2.29 | 2.43 | 2.36 | 2.37 | +1.88 | +383.68% | 0.05 | 5,643 | 163 | 0.67 | -0.62 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.00 | 2.63 | 2.76 | 2.70 | 2.70 | +2.17 | +409.44% | 0.06 | 10,292 | 3,592 | 0.64 | -0.66 | 0.10 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.50 | 3.00 | 3.15 | 3.08 | 3.10 | +2.49 | +408.20% | 0.06 | 837 | 86 | 0.65 | -0.70 | 0.09 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.00 | 3.40 | 3.55 | 3.48 | 3.50 | +2.79 | +392.96% | 0.07 | 5,759 | 3,956 | 0.67 | -0.74 | 0.08 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.50 | 2.87 | 4.05 | 3.46 | 3.75 | +2.93 | +357.32% | 0.07 | 1,028 | 335 | 0.71 | -0.77 | 0.07 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.00 | 4.20 | 4.45 | 4.33 | 4.35 | +3.45 | +383.34% | 0.09 | 2,903 | 4,825 | 0.68 | -0.80 | 0.07 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.50 | 4.00 | 4.85 | 4.43 | 4.67 | +3.65 | +357.85% | 0.09 | 550 | 704 | 0.73 | -0.83 | 0.06 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 50.00 | 5.10 | 5.30 | 5.20 | 5.25 | +4.09 | +352.59% | 0.10 | 9,847 | 11,808 | 0.72 | -0.85 | 0.05 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 51.00 | 6.05 | 6.20 | 6.13 | 6.10 | +4.57 | +298.70% | 0.12 | 2,322 | 3,331 | 0.76 | -0.89 | 0.04 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 52.00 | 7.00 | 7.25 | 7.13 | 7.15 | +5.29 | +284.41% | 0.14 | 2,249 | 3,262 | 0.79 | -0.91 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 53.00 | 7.90 | 8.15 | 8.03 | 7.95 | +5.67 | +248.69% | 0.15 | 3,482 | 3,880 | 0.88 | -0.94 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 54.00 | 8.90 | 9.15 | 9.03 | 8.99 | +6.20 | +222.23% | 0.17 | 2,994 | 3,527 | 0.90 | -0.95 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 9.30 | 10.15 | 9.73 | 10.00 | +6.65 | +198.51% | 0.18 | 917 | 1,176 | 0.97 | -0.97 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 56.00 | 10.30 | 11.10 | 10.70 | 11.32 | +7.42 | +190.26% | 0.19 | 103 | 223 | 1.04 | -0.98 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 57.00 | 9.90 | 12.10 | 11.00 | 12.50 | +7.90 | +171.74% | 0.19 | 115 | 116 | 1.10 | -0.98 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 58.00 | 10.90 | 13.10 | 12.00 | 13.37 | +7.97 | +147.60% | 0.21 | 77 | 70 | 1.09 | -0.99 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 59.00 | 11.95 | 14.10 | 13.03 | 13.69 | +7.39 | +117.31% | 0.22 | 55 | 61 | 1.15 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 13.80 | 15.10 | 14.45 | 14.32 | +7.56 | +111.84% | 0.24 | 179 | 256 | 1.29 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 61.00 | 15.80 | 16.10 | 15.95 | 15.55 | +7.90 | +103.27% | 0.26 | 2 | 33 | 1.34 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 62.00 | 14.95 | 18.85 | 16.90 | 15.95 | +7.25 | +83.34% | 0.27 | 8 | 19 | 2.63 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 63.00 | 16.55 | 19.10 | 17.83 | 17.84 | +8.30 | +87.01% | 0.28 | 3 | 22 | 2.28 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 64.00 | 17.00 | 20.90 | 18.95 | 18.64 | +8.14 | +77.53% | 0.30 | 3 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 17.85 | 21.90 | 19.88 | 20.18 | +8.53 | +73.22% | 0.31 | 8 | 9 | 2.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 66.00 | 18.90 | 22.95 | 20.93 | 12.20 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.96 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 67.00 | 19.95 | 23.90 | 21.93 | 20.99 | +7.63 | +57.12% | 0.33 | 1 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 68.00 | 21.55 | 24.90 | 23.23 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 69.00 | 21.90 | 25.90 | 23.90 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 70.00 | 23.55 | 26.90 | 25.23 | 16.32 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 71.00 | 23.90 | 27.90 | 25.90 | 25.74 | % | 0.36 | 14 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 72.00 | 25.55 | 28.90 | 27.23 | % | 0.38 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 75.00 | 28.15 | 31.90 | 30.03 | 27.50 | +6.65 | +31.90% | 0.40 | 18 | 20 | 3.49 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 33.55 | 36.90 | 35.23 | 34.28 | +8.53 | +33.13% | 0.44 | 1 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |