Options Chain for INTEL CORP COM (INTC) - $36.73 as of 10/6/2025 5:50:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 21.45 | 22.90 | 22.18 | 22.00 | -0.70 | -3.09% | 1.58 | 1 | 19 | 4.88 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 15.00 | 20.60 | 23.20 | 21.90 | 21.71 | +3.09 | +16.60% | 1.46 | 3 | 13 | 8.97 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 16.00 | 19.50 | 22.65 | 21.08 | 20.72 | +3.05 | +17.27% | 1.32 | 3 | 3 | 8.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 17.00 | 18.75 | 20.75 | 19.75 | 20.97 | +4.57 | +27.87% | 1.16 | 40 | 66 | 7.08 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 18.00 | 17.55 | 20.65 | 19.10 | % | 1.06 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:08 PM EST | |||
| 18.50 | 17.30 | 20.15 | 18.73 | 8.20 | 0.00 | 0.00% | 1.01 | 0 | 2 | 7.44 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/6/2025 4:00:08 PM EST |
| 19.00 | 16.45 | 19.65 | 18.05 | 16.38 | 0.00 | 0.00% | 0.95 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 4:00:08 PM EST |
| 19.50 | 16.05 | 19.15 | 17.60 | % | 0.90 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:08 PM EST | |||
| 20.00 | 16.50 | 18.40 | 17.45 | 17.85 | +0.82 | +4.82% | 0.87 | 1 | 45 | 6.44 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 20.50 | 16.00 | 17.90 | 16.95 | 17.45 | +2.17 | +14.21% | 0.83 | 1 | 51 | 6.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 21.00 | 15.50 | 16.70 | 16.10 | 16.24 | 0.00 | 0.00% | 0.77 | 0 | 41 | 5.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 21.50 | 15.00 | 16.15 | 15.58 | 16.40 | +0.65 | +4.13% | 0.72 | 5 | 49 | 5.31 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 22.00 | 14.45 | 14.80 | 14.63 | 15.42 | +0.07 | +0.46% | 0.67 | 34 | 46 | 4.71 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 22.50 | 13.90 | 15.90 | 14.90 | 15.39 | +0.65 | +4.41% | 0.66 | 2 | 38 | 5.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 23.00 | 13.55 | 13.65 | 13.60 | 13.97 | -0.38 | -2.65% | 0.59 | 62 | 861 | 2.31 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 23.50 | 12.55 | 14.20 | 13.38 | 13.59 | -0.21 | -1.53% | 0.57 | 4 | 134 | 4.25 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 24.00 | 12.55 | 12.65 | 12.60 | 12.70 | -0.16 | -1.25% | 0.53 | 34 | 853 | 2.12 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 24.50 | 12.05 | 12.15 | 12.10 | 12.48 | -0.51 | -3.93% | 0.49 | 30 | 760 | 2.03 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 25.00 | 11.55 | 11.65 | 11.60 | 11.72 | -0.23 | -1.93% | 0.46 | 433 | 3,232 | 1.94 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 25.50 | 11.05 | 11.15 | 11.10 | 11.19 | -0.42 | -3.62% | 0.44 | 121 | 1,075 | 1.85 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 26.00 | 10.55 | 10.65 | 10.60 | 10.73 | -0.08 | -0.74% | 0.41 | 95 | 2,176 | 1.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 26.50 | 10.05 | 10.15 | 10.10 | 10.23 | -0.11 | -1.07% | 0.38 | 80 | 310 | 1.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 27.00 | 9.55 | 9.65 | 9.60 | 9.85 | +0.02 | +0.21% | 0.36 | 58 | 983 | 1.59 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 27.50 | 9.05 | 9.15 | 9.10 | 9.31 | -0.02 | -0.22% | 0.33 | 31 | 1,156 | 1.51 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 28.00 | 8.55 | 8.65 | 8.60 | 8.36 | -0.56 | -6.28% | 0.31 | 67 | 1,136 | 1.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 28.50 | 8.05 | 8.15 | 8.10 | 8.30 | -0.43 | -4.93% | 0.28 | 10 | 334 | 1.35 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 29.00 | 7.55 | 7.65 | 7.60 | 7.80 | -0.17 | -2.14% | 0.26 | 46 | 920 | 1.27 | 0.99 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 29.50 | 7.05 | 7.15 | 7.10 | 7.33 | -0.36 | -4.69% | 0.24 | 17 | 1,555 | 1.19 | 0.99 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 30.00 | 6.55 | 6.65 | 6.60 | 6.71 | -0.19 | -2.76% | 0.22 | 229 | 3,037 | 1.11 | 0.98 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 30.50 | 6.05 | 6.15 | 6.10 | 6.33 | -0.42 | -6.23% | 0.20 | 93 | 484 | 1.03 | 0.97 | 0.02 | -0.03 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 31.00 | 5.55 | 5.70 | 5.63 | 5.90 | +0.08 | +1.38% | 0.18 | 183 | 2,129 | 0.95 | 0.97 | 0.02 | -0.04 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 31.50 | 5.10 | 5.20 | 5.15 | 5.25 | -0.55 | -9.49% | 0.16 | 105 | 784 | 0.83 | 0.95 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 32.00 | 4.60 | 4.70 | 4.65 | 4.75 | -0.18 | -3.66% | 0.15 | 1,444 | 3,001 | 0.76 | 0.94 | 0.04 | -0.05 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 32.50 | 4.15 | 4.25 | 4.20 | 4.30 | -0.29 | -6.32% | 0.13 | 122 | 614 | 0.81 | 0.92 | 0.05 | -0.06 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 33.00 | 3.70 | 3.80 | 3.75 | 3.80 | -0.25 | -6.18% | 0.11 | 364 | 4,286 | 0.81 | 0.90 | 0.06 | -0.07 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 33.50 | 3.25 | 3.35 | 3.30 | 3.53 | -0.22 | -5.87% | 0.10 | 122 | 1,269 | 0.79 | 0.87 | 0.07 | -0.08 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 34.00 | 2.82 | 2.90 | 2.86 | 2.88 | -0.39 | -11.93% | 0.08 | 689 | 2,702 | 0.78 | 0.84 | 0.09 | -0.09 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 34.50 | 2.42 | 2.51 | 2.47 | 2.49 | -0.26 | -9.46% | 0.07 | 427 | 2,096 | 0.78 | 0.79 | 0.10 | -0.11 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 35.00 | 2.09 | 2.15 | 2.12 | 2.13 | -0.29 | -11.99% | 0.06 | 2,155 | 6,423 | 0.77 | 0.73 | 0.12 | -0.12 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 35.50 | 1.77 | 1.81 | 1.79 | 1.90 | -0.14 | -6.87% | 0.05 | 700 | 4,283 | 0.77 | 0.67 | 0.13 | -0.13 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 36.00 | 1.48 | 1.52 | 1.50 | 1.51 | -0.22 | -12.72% | 0.04 | 3,550 | 7,899 | 0.78 | 0.60 | 0.13 | -0.15 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 36.50 | 1.24 | 1.27 | 1.26 | 1.26 | -0.21 | -14.29% | 0.03 | 3,874 | 2,695 | 0.79 | 0.53 | 0.13 | -0.15 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 37.00 | 1.03 | 1.05 | 1.04 | 1.04 | -0.20 | -16.13% | 0.03 | 16,685 | 14,221 | 0.80 | 0.46 | 0.13 | -0.16 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 37.50 | 0.85 | 0.86 | 0.86 | 0.86 | -0.16 | -15.69% | 0.02 | 12,793 | 6,739 | 0.82 | 0.40 | 0.12 | -0.16 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 38.00 | 0.70 | 0.72 | 0.71 | 0.72 | -0.14 | -16.28% | 0.02 | 29,377 | 11,074 | 0.83 | 0.35 | 0.12 | -0.15 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 38.50 | 0.58 | 0.60 | 0.59 | 0.59 | -0.12 | -16.91% | 0.02 | 14,856 | 5,966 | 0.85 | 0.30 | 0.11 | -0.15 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 39.00 | 0.48 | 0.50 | 0.49 | 0.49 | -0.11 | -18.34% | 0.01 | 27,345 | 8,046 | 0.87 | 0.26 | 0.10 | -0.14 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 39.50 | 0.40 | 0.42 | 0.41 | 0.40 | -0.10 | -20.00% | 0.01 | 3,740 | 2,210 | 0.89 | 0.22 | 0.09 | -0.13 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 40.00 | 0.34 | 0.35 | 0.35 | 0.34 | -0.07 | -17.08% | 0.01 | 34,074 | 31,260 | 0.91 | 0.19 | 0.08 | -0.12 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 40.50 | 0.28 | 0.30 | 0.29 | 0.29 | -0.06 | -17.15% | 0.01 | 3,079 | 2,196 | 0.93 | 0.16 | 0.07 | -0.11 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 41.00 | 0.24 | 0.25 | 0.25 | 0.24 | -0.06 | -20.00% | 0.01 | 5,080 | 3,731 | 0.95 | 0.14 | 0.06 | -0.10 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 41.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.02 | -8.34% | 0.01 | 1,759 | 940 | 0.98 | 0.12 | 0.05 | -0.09 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 42.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 3,011 | 5,556 | 1.00 | 0.10 | 0.05 | -0.09 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 42.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 1,578 | 927 | 1.02 | 0.09 | 0.04 | -0.08 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 43.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 1,511 | 3,157 | 1.06 | 0.07 | 0.04 | -0.07 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 43.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 1,683 | 348 | 1.06 | 0.07 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 44.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 558 | 1,177 | 1.10 | 0.06 | 0.03 | -0.06 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 44.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 526 | 549 | 1.11 | 0.05 | 0.02 | -0.06 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 3,418 | 3,085 | 1.15 | 0.04 | 0.02 | -0.05 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 45.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 336 | 184 | 1.16 | 0.04 | 0.02 | -0.05 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 46.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 401 | 890 | 1.13 | 0.04 | 0.02 | -0.05 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 47.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 214 | 757 | 1.24 | 0.03 | 0.01 | -0.04 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 48.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 780 | 1,968 | 1.29 | 0.02 | 0.01 | -0.03 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 49.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 754 | 187 | 1.31 | 0.02 | 0.01 | -0.03 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,804 | 1,816 | 1.33 | 0.01 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 207 | 80 | 1.35 | 0.01 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 52.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 317 | 23 | 1.41 | 0.01 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 47 | 340 | 1.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 511 | 6,463 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,614 | 2,767 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/6/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.14 | 0.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 4:00:08 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.14 | 0.07 | 0.01 | % | 0.00 | 1 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST | |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 20 | 2.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.63 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/6/2025 4:00:08 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.54 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/6/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 2,459 | 2.25 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 5 | 126 | 2.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.09 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:08 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,214 | 2.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 937 | 1.92 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 13,149 | 1.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,258 | 1.70 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,052 | 1.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,364 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,763 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,944 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,718 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,380 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 1,451 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 3,038 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 454 | 4,401 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 279 | 1,880 | 1.06 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 128 | 1,995 | 1.00 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 73 | 1,387 | 0.93 | -0.01 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,790 | 7,174 | 0.93 | -0.02 | 0.01 | -0.02 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 30.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,376 | 2,614 | 0.86 | -0.03 | 0.02 | -0.03 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 31.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1,288 | 4,059 | 0.84 | -0.03 | 0.02 | -0.04 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 31.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 402 | 1,751 | 0.83 | -0.05 | 0.03 | -0.04 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 32.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 2,120 | 3,208 | 0.80 | -0.06 | 0.04 | -0.05 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 32.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 892 | 4,485 | 0.78 | -0.08 | 0.05 | -0.06 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 33.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 1,504 | 4,534 | 0.77 | -0.10 | 0.06 | -0.07 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 33.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.03 | -13.64% | 0.01 | 1,015 | 4,675 | 0.76 | -0.13 | 0.07 | -0.08 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 34.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 0.01 | 3,589 | 6,072 | 0.76 | -0.16 | 0.09 | -0.09 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 34.50 | 0.37 | 0.39 | 0.38 | 0.37 | -0.03 | -7.50% | 0.01 | 4,215 | 4,777 | 0.76 | -0.21 | 0.10 | -0.11 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 35.00 | 0.51 | 0.53 | 0.52 | 0.52 | -0.02 | -3.71% | 0.01 | 7,937 | 7,477 | 0.76 | -0.27 | 0.12 | -0.12 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 35.50 | 0.68 | 0.70 | 0.69 | 0.69 | -0.01 | -1.43% | 0.02 | 1,798 | 7,377 | 0.77 | -0.33 | 0.13 | -0.13 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 36.00 | 0.89 | 0.91 | 0.90 | 0.91 | +0.01 | +1.12% | 0.03 | 7,154 | 6,462 | 0.78 | -0.40 | 0.13 | -0.15 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 36.50 | 1.14 | 1.18 | 1.16 | 1.16 | +0.04 | +3.58% | 0.03 | 11,299 | 6,404 | 0.78 | -0.47 | 0.13 | -0.15 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 37.00 | 1.43 | 1.47 | 1.45 | 1.43 | +0.06 | +4.38% | 0.04 | 8,444 | 3,978 | 0.80 | -0.54 | 0.13 | -0.16 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 37.50 | 1.74 | 1.79 | 1.77 | 1.75 | +0.11 | +6.71% | 0.05 | 3,661 | 1,547 | 0.81 | -0.60 | 0.12 | -0.16 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 38.00 | 2.10 | 2.14 | 2.12 | 2.10 | +0.15 | +7.70% | 0.06 | 2,620 | 1,138 | 0.83 | -0.65 | 0.12 | -0.15 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 38.50 | 2.48 | 2.52 | 2.50 | 2.33 | +0.04 | +1.75% | 0.06 | 1,391 | 1,073 | 0.85 | -0.70 | 0.11 | -0.15 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 39.00 | 2.87 | 2.94 | 2.91 | 2.85 | +0.17 | +6.35% | 0.07 | 339 | 200 | 0.86 | -0.74 | 0.10 | -0.14 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 39.50 | 3.25 | 3.35 | 3.30 | 3.25 | -0.11 | -3.28% | 0.08 | 392 | 167 | 0.87 | -0.78 | 0.09 | -0.13 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 40.00 | 3.70 | 3.80 | 3.75 | 3.65 | +0.15 | +4.29% | 0.09 | 1,329 | 351 | 0.90 | -0.81 | 0.08 | -0.12 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 40.50 | 4.15 | 4.25 | 4.20 | 4.10 | +0.11 | +2.76% | 0.10 | 38 | 542 | 0.93 | -0.84 | 0.07 | -0.11 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 41.00 | 4.60 | 4.70 | 4.65 | 4.54 | -0.06 | -1.31% | 0.11 | 100 | 139 | 0.94 | -0.86 | 0.06 | -0.10 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 41.50 | 5.05 | 5.20 | 5.13 | 4.18 | -1.59 | -27.56% | 0.12 | 12 | 1 | 1.06 | -0.88 | 0.05 | -0.09 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 42.00 | 5.55 | 5.65 | 5.60 | 5.51 | +0.41 | +8.04% | 0.13 | 170 | 149 | 1.00 | -0.90 | 0.05 | -0.09 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 42.50 | 6.00 | 6.15 | 6.08 | 5.89 | +0.39 | +7.10% | 0.14 | 2 | 33 | 1.01 | -0.91 | 0.04 | -0.08 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 43.00 | 6.50 | 6.60 | 6.55 | 5.80 | -0.10 | -1.70% | 0.15 | 15 | 93 | 1.03 | -0.93 | 0.04 | -0.07 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 43.50 | 6.95 | 7.10 | 7.03 | 6.96 | -1.29 | -15.64% | 0.16 | 50 | 1 | 1.04 | -0.93 | 0.03 | -0.07 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 44.00 | 7.45 | 7.95 | 7.70 | 7.41 | +0.56 | +8.18% | 0.18 | 10 | 76 | 1.05 | -0.94 | 0.03 | -0.06 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 44.50 | 7.95 | 8.25 | 8.10 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 80 | 1.69 | -0.95 | 0.02 | -0.06 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 45.00 | 8.20 | 8.80 | 8.50 | 8.53 | +0.63 | +7.98% | 0.19 | 10 | 50 | 1.50 | -0.96 | 0.02 | -0.05 | 10/6/2025 | 10/6/2025 4:00:08 PM EST |
| 45.50 | 8.80 | 9.05 | 8.93 | 8.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.56 | -0.96 | 0.02 | -0.05 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 46.00 | 9.20 | 9.55 | 9.38 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.04 | -0.96 | 0.02 | -0.05 | 10/1/2025 | 10/6/2025 4:00:08 PM EST |
| 47.00 | 10.25 | 10.70 | 10.48 | 9.65 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.93 | -0.97 | 0.01 | -0.04 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 48.00 | 11.35 | 11.75 | 11.55 | 11.00 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.98 | -0.98 | 0.01 | -0.03 | 10/2/2025 | 10/6/2025 4:00:08 PM EST |
| 49.00 | 12.30 | 13.35 | 12.83 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.50 | -0.98 | 0.01 | -0.03 | 10/2/2025 | 10/6/2025 4:00:08 PM EST |
| 50.00 | 13.15 | 13.75 | 13.45 | 12.95 | 0.00 | 0.00% | 0.27 | 0 | 57 | 2.18 | -0.99 | 0.01 | -0.02 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 51.00 | 13.70 | 14.65 | 14.18 | % | 0.28 | 0 | 0 | 2.28 | -0.99 | 0.01 | -0.02 | 10/6/2025 4:00:08 PM EST | |||
| 52.00 | 14.55 | 15.75 | 15.15 | % | 0.29 | 0 | 0 | 2.38 | -0.99 | 0.00 | -0.02 | 10/6/2025 4:00:08 PM EST | |||
| 53.00 | 14.60 | 18.35 | 16.48 | % | 0.31 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:08 PM EST | |||
| 54.00 | 15.35 | 19.00 | 17.18 | 16.75 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |
| 55.00 | 16.35 | 20.00 | 18.18 | 17.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:08 PM EST |