Options Chain for INTEL CORP COM (INTC) - $37.80 as of 10/10/2025 3:11:31 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 | 26.85 | 27.15 | 27.00 | 27.20 | 0.00 | 0.00% | 2.70 | 0 | 163 | 4.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:05 PM EST |
| 11.00 | 25.60 | 27.20 | 26.40 | 18.45 | 0.00 | 0.00% | 2.40 | 0 | 5 | 7.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:05 PM EST |
| 12.00 | 24.75 | 26.45 | 25.60 | 21.36 | 0.00 | 0.00% | 2.13 | 0 | 240 | 7.16 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:05 PM EST |
| 13.00 | 23.60 | 25.75 | 24.68 | 26.00 | +3.00 | +13.05% | 1.90 | 2 | 154 | 7.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 14.00 | 22.60 | 24.75 | 23.68 | 23.50 | 0.00 | 0.00% | 1.69 | 0 | 262 | 6.76 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 15.00 | 21.95 | 22.50 | 22.23 | 22.42 | 0.00 | 0.00% | 1.48 | 0 | 440 | 4.66 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 16.00 | 20.60 | 22.75 | 21.68 | 21.05 | 0.00 | 0.00% | 1.35 | 0 | 531 | 5.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:05 PM EST |
| 17.00 | 19.90 | 20.40 | 20.15 | 22.00 | +1.50 | +7.32% | 1.19 | 12 | 386 | 3.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 18.00 | 18.70 | 20.35 | 19.53 | 19.30 | -0.05 | -0.26% | 1.08 | 1 | 1,486 | 4.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 19.00 | 17.80 | 18.75 | 18.28 | 18.80 | +0.96 | +5.39% | 0.96 | 1 | 1,359 | 3.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 20.00 | 16.85 | 18.25 | 17.55 | 17.63 | +0.28 | +1.62% | 0.88 | 5 | 7,052 | 4.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 21.00 | 15.75 | 16.95 | 16.35 | 16.50 | -0.15 | -0.91% | 0.78 | 40 | 7,841 | 3.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 22.00 | 14.80 | 16.30 | 15.55 | 15.92 | +0.47 | +3.05% | 0.71 | 15 | 8,534 | 3.62 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 23.00 | 13.95 | 14.70 | 14.33 | 14.60 | +0.06 | +0.42% | 0.62 | 182 | 10,555 | 2.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 24.00 | 12.95 | 13.60 | 13.28 | 13.50 | +0.15 | +1.13% | 0.55 | 95 | 10,826 | 2.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 24.50 | 12.40 | 13.05 | 12.73 | 12.61 | -0.21 | -1.64% | 0.52 | 2 | 66 | 2.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 25.00 | 11.95 | 12.35 | 12.15 | 12.21 | -0.39 | -3.10% | 0.49 | 142 | 21,737 | 1.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 25.50 | 11.40 | 12.10 | 11.75 | 11.96 | -0.06 | -0.50% | 0.46 | 11 | 257 | 2.31 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 26.00 | 10.95 | 11.10 | 11.03 | 11.28 | -0.54 | -4.57% | 0.42 | 63 | 14,906 | 1.40 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 26.50 | 10.45 | 11.40 | 10.93 | 11.07 | +0.13 | +1.19% | 0.41 | 7 | 161 | 2.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 27.00 | 9.95 | 10.40 | 10.18 | 10.20 | -0.21 | -2.02% | 0.38 | 232 | 28,548 | 1.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 27.50 | 9.40 | 10.55 | 9.98 | 10.02 | +0.15 | +1.52% | 0.36 | 8 | 285 | 2.20 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 28.00 | 9.00 | 9.40 | 9.20 | 9.40 | +0.02 | +0.22% | 0.33 | 211 | 20,736 | 1.44 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 28.50 | 8.40 | 9.55 | 8.98 | 10.33 | +1.63 | +18.74% | 0.32 | 9 | 517 | 2.02 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 29.00 | 7.90 | 8.15 | 8.03 | 8.18 | -0.39 | -4.56% | 0.28 | 64 | 9,382 | 1.75 | 0.98 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 29.50 | 7.35 | 7.90 | 7.63 | 8.33 | +0.33 | +4.13% | 0.26 | 34 | 694 | 1.29 | 0.98 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 30.00 | 7.05 | 7.15 | 7.10 | 7.10 | -0.75 | -9.56% | 0.24 | 478 | 27,724 | 1.33 | 0.97 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 30.50 | 6.50 | 7.00 | 6.75 | 7.30 | +0.26 | +3.70% | 0.22 | 220 | 1,322 | 1.26 | 0.96 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 31.00 | 6.05 | 6.40 | 6.23 | 6.20 | -0.68 | -9.89% | 0.20 | 539 | 18,388 | 1.13 | 0.95 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 31.50 | 5.60 | 6.00 | 5.80 | 5.65 | -0.72 | -11.31% | 0.18 | 23 | 1,269 | 1.15 | 0.93 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 32.00 | 5.10 | 5.40 | 5.25 | 5.38 | -0.51 | -8.66% | 0.16 | 406 | 9,393 | 0.88 | 0.91 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 32.50 | 4.65 | 4.85 | 4.75 | 4.95 | -0.45 | -8.34% | 0.15 | 90 | 1,504 | 0.76 | 0.89 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 33.00 | 4.20 | 4.35 | 4.28 | 4.49 | -0.46 | -9.30% | 0.13 | 1,532 | 14,306 | 0.74 | 0.87 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 33.50 | 3.80 | 4.10 | 3.95 | 4.15 | -0.34 | -7.58% | 0.12 | 147 | 7,224 | 0.75 | 0.85 | 0.06 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 34.00 | 3.35 | 3.50 | 3.43 | 3.55 | -0.55 | -13.42% | 0.10 | 410 | 8,768 | 0.76 | 0.81 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 34.50 | 2.85 | 3.25 | 3.05 | 3.21 | -0.39 | -10.84% | 0.09 | 371 | 3,817 | 0.87 | 0.78 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 35.00 | 2.55 | 2.81 | 2.68 | 2.70 | -0.55 | -16.93% | 0.08 | 2,941 | 42,985 | 0.73 | 0.74 | 0.09 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 35.50 | 2.28 | 2.38 | 2.33 | 2.44 | -0.35 | -12.55% | 0.07 | 245 | 4,125 | 0.74 | 0.69 | 0.09 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 36.00 | 1.96 | 2.05 | 2.01 | 2.00 | -0.54 | -21.26% | 0.06 | 3,636 | 18,887 | 0.74 | 0.64 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 36.50 | 1.68 | 1.77 | 1.73 | 1.73 | -0.28 | -13.93% | 0.05 | 1,148 | 1,541 | 0.74 | 0.59 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 37.00 | 1.42 | 1.52 | 1.47 | 1.49 | -0.43 | -22.40% | 0.04 | 12,095 | 12,769 | 0.74 | 0.53 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 37.50 | 1.20 | 1.26 | 1.23 | 1.24 | -0.41 | -24.85% | 0.03 | 8,292 | 9,099 | 0.74 | 0.48 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 38.00 | 1.02 | 1.05 | 1.04 | 1.04 | -0.38 | -26.77% | 0.03 | 17,083 | 25,683 | 0.74 | 0.43 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 38.50 | 0.85 | 0.88 | 0.87 | 0.89 | -0.35 | -28.23% | 0.02 | 9,746 | 5,378 | 0.74 | 0.38 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 39.00 | 0.71 | 0.73 | 0.72 | 0.73 | -0.32 | -30.48% | 0.02 | 25,394 | 21,408 | 0.75 | 0.33 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 39.50 | 0.59 | 0.61 | 0.60 | 0.60 | -0.30 | -33.34% | 0.02 | 5,264 | 3,856 | 0.76 | 0.29 | 0.09 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 40.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.28 | -35.90% | 0.01 | 84,678 | 90,690 | 0.76 | 0.26 | 0.08 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 40.50 | 0.41 | 0.44 | 0.43 | 0.45 | -0.20 | -30.77% | 0.01 | 2,531 | 2,621 | 0.77 | 0.22 | 0.08 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 41.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.19 | -33.93% | 0.01 | 4,446 | 4,473 | 0.78 | 0.20 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 41.50 | 0.30 | 0.32 | 0.31 | 0.33 | -0.15 | -31.25% | 0.01 | 1,476 | 2,286 | 0.80 | 0.17 | 0.06 | -0.08 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 42.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.12 | -30.00% | 0.01 | 21,538 | 6,734 | 0.82 | 0.15 | 0.06 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 42.50 | 0.23 | 0.25 | 0.24 | 0.27 | -0.05 | -15.63% | 0.01 | 1,023 | 1,138 | 0.84 | 0.13 | 0.05 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 43.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.10 | -31.25% | 0.01 | 2,038 | 3,108 | 0.85 | 0.11 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 44.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.02 | -9.53% | 0.00 | 873 | 1,449 | 0.88 | 0.09 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 45.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 7,640 | 45,997 | 0.93 | 0.06 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 46.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 514 | 671 | 0.99 | 0.05 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 47.00 | 0.09 | 0.17 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 558 | 1,075 | 0.94 | 0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 48.00 | 0.05 | 0.11 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 333 | 2,897 | 1.07 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 49.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.01 | -14.29% | 0.00 | 25 | 626 | 1.07 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 50.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 3,450 | 4,812 | 1.10 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 51.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.05 | +125.00% | 0.00 | 126 | 456 | 1.13 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 52.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 369 | 239 | 1.13 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 53.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 54.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 126 | 2,926 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 510 | 2,599 | 1.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 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 | 632 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:05 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 884 | 3.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 2.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,164 | 2.48 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:05 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,463 | 2.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,898 | 2.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 21,899 | 2.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 18,259 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 29,874 | 1.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 14,653 | 1.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 88 | 16,644 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 19,766 | 1.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 165 | 17,358 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7,307 | 2,342 | 1.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 662 | 26,186 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,083 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 142 | 8,218 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 3,447 | 1.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 99 | 6,776 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 27.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,230 | 3,416 | 1.01 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 28.00 | 0.03 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 145 | 15,843 | 1.00 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 28.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 157 | 2,229 | 0.88 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 29.00 | 0.03 | 0.11 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 176 | 7,773 | 0.89 | -0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 29.50 | 0.04 | 0.09 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 41 | 2,000 | 0.93 | -0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 30.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 1,073 | 15,919 | 0.85 | -0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 30.50 | 0.07 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 342 | 5,790 | 0.84 | -0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 31.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 1,288 | 6,612 | 0.84 | -0.05 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 31.50 | 0.11 | 0.14 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 124 | 2,336 | 0.81 | -0.07 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 32.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.03 | +25.00% | 0.01 | 1,683 | 5,134 | 0.78 | -0.09 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 32.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 839 | 1,628 | 0.76 | -0.11 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 33.00 | 0.25 | 0.26 | 0.26 | 0.25 | +0.10 | +66.67% | 0.01 | 2,350 | 10,775 | 0.75 | -0.13 | 0.05 | -0.06 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 33.50 | 0.30 | 0.33 | 0.32 | 0.32 | +0.12 | +60.00% | 0.01 | 531 | 2,062 | 0.75 | -0.15 | 0.06 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 34.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.14 | +53.85% | 0.01 | 1,795 | 4,491 | 0.73 | -0.19 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 34.50 | 0.47 | 0.52 | 0.50 | 0.46 | +0.12 | +35.30% | 0.01 | 4,363 | 5,716 | 0.72 | -0.22 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 35.00 | 0.60 | 0.64 | 0.62 | 0.64 | +0.21 | +48.84% | 0.02 | 6,788 | 10,423 | 0.73 | -0.26 | 0.09 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 35.50 | 0.76 | 0.79 | 0.78 | 0.79 | +0.24 | +43.64% | 0.02 | 5,532 | 8,518 | 0.73 | -0.31 | 0.09 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 36.00 | 0.94 | 0.99 | 0.97 | 0.99 | +0.28 | +39.44% | 0.03 | 4,138 | 6,063 | 0.72 | -0.36 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 36.50 | 1.13 | 1.20 | 1.17 | 1.18 | +0.30 | +34.10% | 0.03 | 2,540 | 3,168 | 0.72 | -0.41 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 37.00 | 1.40 | 1.44 | 1.42 | 1.43 | +0.35 | +32.41% | 0.04 | 5,284 | 6,475 | 0.72 | -0.47 | 0.11 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 37.50 | 1.65 | 1.71 | 1.68 | 1.70 | +0.46 | +37.10% | 0.04 | 6,715 | 3,019 | 0.72 | -0.52 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 38.00 | 1.95 | 2.03 | 1.99 | 1.88 | +0.26 | +16.05% | 0.05 | 3,273 | 1,447 | 0.72 | -0.57 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 38.50 | 2.29 | 2.37 | 2.33 | 2.38 | +0.49 | +25.93% | 0.06 | 1,246 | 240 | 0.73 | -0.62 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 39.00 | 2.64 | 2.74 | 2.69 | 2.55 | +0.33 | +14.87% | 0.07 | 2,568 | 295 | 0.74 | -0.67 | 0.10 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 39.50 | 2.89 | 3.20 | 3.05 | 3.00 | +0.37 | +14.07% | 0.08 | 196 | 179 | 0.72 | -0.71 | 0.09 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 40.00 | 3.35 | 3.55 | 3.45 | 3.35 | +0.34 | +11.30% | 0.09 | 641 | 712 | 0.71 | -0.74 | 0.08 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 40.50 | 3.55 | 4.00 | 3.78 | 3.60 | -0.10 | -2.71% | 0.09 | 76 | 265 | 0.69 | -0.78 | 0.08 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 41.00 | 3.70 | 4.55 | 4.13 | 3.20 | -0.67 | -17.32% | 0.10 | 8 | 104 | 0.91 | -0.80 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 41.50 | 4.20 | 4.85 | 4.53 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.97 | -0.83 | 0.06 | -0.08 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 42.00 | 4.30 | 5.35 | 4.83 | 5.05 | +0.40 | +8.61% | 0.12 | 204 | 130 | 0.93 | -0.85 | 0.06 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 42.50 | 4.25 | 5.90 | 5.08 | 5.08 | -0.37 | -6.79% | 0.12 | 3 | 1 | 1.09 | -0.87 | 0.05 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 43.00 | 5.20 | 7.30 | 6.25 | 5.85 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.15 | -0.89 | 0.05 | -0.06 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 44.00 | 6.15 | 7.25 | 6.70 | 7.20 | +0.63 | +9.59% | 0.15 | 29 | 242 | 1.18 | -0.91 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 45.00 | 6.90 | 8.25 | 7.58 | 7.35 | -0.60 | -7.55% | 0.17 | 83 | 76 | 1.24 | -0.94 | 0.03 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 46.00 | 7.65 | 9.55 | 8.60 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 88 | 1.57 | -0.95 | 0.02 | -0.03 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 47.00 | 8.40 | 10.35 | 9.38 | 9.54 | -0.11 | -1.14% | 0.20 | 1 | 43 | 1.51 | -0.96 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 48.00 | 9.40 | 11.25 | 10.33 | 10.24 | -1.35 | -11.65% | 0.22 | 5 | 154 | 1.51 | -0.98 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 49.00 | 10.15 | 12.25 | 11.20 | % | 0.23 | 0 | 0 | 1.77 | -0.98 | 0.01 | -0.02 | 10/10/2025 2:59:05 PM EST | |||
| 50.00 | 11.40 | 13.15 | 12.28 | 13.21 | +0.71 | +5.68% | 0.25 | 16 | 19 | 1.72 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 51.00 | 11.95 | 14.15 | 13.05 | % | 0.26 | 0 | 0 | 1.65 | -0.99 | 0.01 | -0.01 | 10/10/2025 2:59:05 PM EST | |||
| 52.00 | 12.90 | 15.85 | 14.38 | % | 0.28 | 0 | 0 | 2.39 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:59:05 PM EST | |||
| 53.00 | 14.35 | 16.50 | 15.43 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 54.00 | 15.60 | 17.25 | 16.43 | % | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 55.00 | 16.70 | 18.25 | 17.48 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST |