Options Chain for INTEL CORP COM (INTC) - $38.23 as of 10/21/2025 7:50:47 AM 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 | 22.20 | 26.10 | 24.15 | 24.13 | 0.00 | 0.00% | 1.72 | 0 | 145 | 9.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 15.00 | 21.15 | 25.05 | 23.10 | 23.31 | 0.00 | 0.00% | 1.54 | 0 | 3 | 9.26 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 16.00 | 20.15 | 24.10 | 22.13 | 22.40 | 0.00 | 0.00% | 1.38 | 0 | 11 | 8.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 17.00 | 19.80 | 23.10 | 21.45 | 21.49 | 0.00 | 0.00% | 1.26 | 0 | 20 | 8.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 18.00 | 18.20 | 22.10 | 20.15 | 20.54 | 0.00 | 0.00% | 1.12 | 0 | 6 | 7.81 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 18.50 | 17.70 | 21.60 | 19.65 | 18.78 | 0.00 | 0.00% | 1.06 | 0 | 1 | 7.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:59 PM EST |
| 19.00 | 17.20 | 21.10 | 19.15 | 18.30 | 0.00 | 0.00% | 1.01 | 0 | 10 | 7.37 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:59 PM EST |
| 19.50 | 16.70 | 20.40 | 18.55 | 18.56 | 0.00 | 0.00% | 0.95 | 0 | 2 | 6.86 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.00 | 16.20 | 19.90 | 18.05 | 18.14 | 0.00 | 0.00% | 0.90 | 0 | 25 | 6.66 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.50 | 15.70 | 19.60 | 17.65 | 16.85 | 0.00 | 0.00% | 0.86 | 0 | 7 | 6.73 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 21.00 | 16.50 | 17.20 | 16.85 | 16.99 | 0.00 | 0.00% | 0.80 | 0 | 61 | 2.87 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 21.50 | 14.70 | 18.60 | 16.65 | 16.69 | 0.00 | 0.00% | 0.77 | 0 | 50 | 6.34 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.00 | 15.35 | 17.70 | 16.53 | 16.20 | 0.00 | 0.00% | 0.75 | 0 | 121 | 5.63 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.50 | 15.05 | 16.60 | 15.83 | 14.70 | 0.00 | 0.00% | 0.70 | 0 | 89 | 4.63 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 23.00 | 14.60 | 16.10 | 15.35 | 14.94 | 0.00 | 0.00% | 0.67 | 0 | 274 | 4.48 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.50 | 13.60 | 16.60 | 15.10 | 14.70 | 0.00 | 0.00% | 0.64 | 0 | 134 | 5.61 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.00 | 13.15 | 15.95 | 14.55 | 14.50 | 0.00 | 0.00% | 0.61 | 0 | 225 | 5.44 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.50 | 13.10 | 15.60 | 14.35 | 13.63 | 0.00 | 0.00% | 0.59 | 0 | 513 | 5.27 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.00 | 12.90 | 13.60 | 13.25 | 13.17 | 0.00 | 0.00% | 0.53 | 0 | 848 | 3.14 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.50 | 12.20 | 14.10 | 13.15 | 12.67 | 0.00 | 0.00% | 0.52 | 0 | 197 | 4.38 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.00 | 11.65 | 12.55 | 12.10 | 12.30 | 0.00 | 0.00% | 0.47 | 0 | 388 | 2.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.50 | 10.55 | 13.55 | 12.05 | 11.67 | 0.00 | 0.00% | 0.45 | 0 | 295 | 4.56 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.00 | 10.30 | 12.70 | 11.50 | 11.18 | 0.00 | 0.00% | 0.43 | 0 | 3,875 | 4.05 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.50 | 9.75 | 11.00 | 10.38 | 10.72 | 0.00 | 0.00% | 0.38 | 0 | 357 | 2.41 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.00 | 9.80 | 12.00 | 10.90 | 10.20 | 0.00 | 0.00% | 0.39 | 0 | 1,259 | 4.06 | 0.99 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.50 | 8.60 | 11.65 | 10.13 | 9.56 | 0.00 | 0.00% | 0.36 | 0 | 532 | 4.05 | 0.99 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 29.00 | 9.05 | 10.40 | 9.73 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 525 | 3.18 | 0.98 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 29.50 | 8.45 | 9.70 | 9.08 | 7.71 | 0.00 | 0.00% | 0.31 | 0 | 275 | 2.84 | 0.98 | 0.01 | -0.04 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 8.10 | 8.25 | 8.18 | 8.15 | 0.00 | 0.00% | 0.27 | 0 | 1,145 | 1.82 | 0.97 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 30.50 | 6.80 | 8.60 | 7.70 | 6.55 | 0.00 | 0.00% | 0.25 | 0 | 133 | 2.50 | 0.96 | 0.02 | -0.06 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 31.00 | 7.15 | 7.45 | 7.30 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 3,881 | 1.70 | 0.95 | 0.02 | -0.07 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 31.50 | 5.90 | 6.95 | 6.43 | 6.42 | 0.00 | 0.00% | 0.20 | 0 | 158 | 1.60 | 0.94 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 32.00 | 6.15 | 6.45 | 6.30 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 1,753 | 1.50 | 0.92 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 32.50 | 5.15 | 7.35 | 6.25 | 5.82 | 0.00 | 0.00% | 0.19 | 0 | 705 | 2.66 | 0.90 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 33.00 | 5.35 | 5.60 | 5.48 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 2,398 | 1.28 | 0.88 | 0.04 | -0.13 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 33.50 | 4.90 | 5.20 | 5.05 | 5.07 | 0.00 | 0.00% | 0.15 | 0 | 1,744 | 1.30 | 0.86 | 0.05 | -0.14 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 34.00 | 4.45 | 4.65 | 4.55 | 4.58 | 0.00 | 0.00% | 0.13 | 0 | 1,281 | 1.18 | 0.83 | 0.05 | -0.16 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 34.50 | 4.10 | 4.20 | 4.15 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 770 | 1.20 | 0.80 | 0.06 | -0.18 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 35.00 | 3.75 | 3.85 | 3.80 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 4,539 | 1.20 | 0.77 | 0.06 | -0.19 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 35.50 | 3.40 | 3.60 | 3.50 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 3,813 | 1.25 | 0.73 | 0.07 | -0.21 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 36.00 | 3.10 | 3.20 | 3.15 | 3.24 | 0.00 | 0.00% | 0.09 | 0 | 3,986 | 1.23 | 0.69 | 0.07 | -0.22 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 36.50 | 2.80 | 2.90 | 2.85 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 2,597 | 1.25 | 0.66 | 0.08 | -0.23 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 37.00 | 2.52 | 2.56 | 2.54 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 11,103 | 1.24 | 0.62 | 0.08 | -0.24 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 37.50 | 2.27 | 2.31 | 2.29 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 5,054 | 1.25 | 0.58 | 0.08 | -0.25 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 38.00 | 2.04 | 2.07 | 2.06 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 16,971 | 1.26 | 0.54 | 0.08 | -0.25 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 38.50 | 1.83 | 1.86 | 1.85 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 3,875 | 1.27 | 0.50 | 0.08 | -0.26 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 39.00 | 1.64 | 1.67 | 1.66 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 11,923 | 1.29 | 0.46 | 0.08 | -0.26 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 39.50 | 1.46 | 1.50 | 1.48 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 2,454 | 1.30 | 0.42 | 0.08 | -0.26 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 40.00 | 1.32 | 1.34 | 1.33 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 16,658 | 1.31 | 0.39 | 0.07 | -0.25 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 40.50 | 1.17 | 1.20 | 1.19 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 1,728 | 1.32 | 0.36 | 0.07 | -0.25 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 41.00 | 1.05 | 1.08 | 1.07 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 6,918 | 1.34 | 0.33 | 0.07 | -0.24 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 41.50 | 0.93 | 0.96 | 0.95 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 2,391 | 1.35 | 0.30 | 0.06 | -0.24 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 42.00 | 0.84 | 0.86 | 0.85 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 8,271 | 1.37 | 0.27 | 0.06 | -0.23 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 42.50 | 0.75 | 0.78 | 0.77 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1,419 | 1.39 | 0.25 | 0.06 | -0.22 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 43.00 | 0.68 | 0.70 | 0.69 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2,617 | 1.40 | 0.23 | 0.05 | -0.22 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 44.00 | 0.55 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2,973 | 1.44 | 0.19 | 0.05 | -0.20 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 0.47 | 0.46 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 8,919 | 1.48 | 0.16 | 0.04 | -0.18 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 46.00 | 0.37 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,475 | 1.51 | 0.14 | 0.04 | -0.17 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 47.00 | 0.30 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,622 | 1.55 | 0.11 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 48.00 | 0.25 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2,304 | 1.58 | 0.10 | 0.03 | -0.14 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 49.00 | 0.21 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.62 | 0.08 | 0.02 | -0.12 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 50.00 | 0.18 | 0.19 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,958 | 1.65 | 0.07 | 0.02 | -0.11 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 51.00 | 0.15 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.68 | 0.06 | 0.02 | -0.10 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 52.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 1.73 | 0.05 | 0.02 | -0.09 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 53.00 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.73 | 0.04 | 0.01 | -0.08 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 54.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 836 | 1.78 | 0.04 | 0.01 | -0.07 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 55.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,967 | 1.77 | 0.03 | 0.01 | -0.06 | 10/20/2025 | 10/20/2025 3:59:59 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 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 696 | 2.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 549 | 3.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 608 | 2.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.30 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 2.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 940 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,250 | 1.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41,567 | 2.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,443 | 1.83 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,571 | 1.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,343 | 1.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 1.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 1.34 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.34 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,488 | 1.36 | -0.01 | 0.00 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,675 | 1.39 | -0.01 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,948 | 1.25 | -0.02 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 29.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,246 | 1.31 | -0.02 | 0.01 | -0.04 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,814 | 1.28 | -0.03 | 0.01 | -0.05 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 30.50 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 1.23 | -0.04 | 0.02 | -0.06 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 31.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,856 | 1.22 | -0.05 | 0.02 | -0.07 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 31.50 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 1.22 | -0.06 | 0.02 | -0.08 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 32.00 | 0.16 | 0.17 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4,101 | 1.20 | -0.08 | 0.03 | -0.10 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 32.50 | 0.20 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,742 | 1.19 | -0.10 | 0.03 | -0.11 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 33.00 | 0.26 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5,628 | 1.19 | -0.12 | 0.04 | -0.13 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 33.50 | 0.34 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,715 | 1.19 | -0.14 | 0.05 | -0.14 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 34.00 | 0.43 | 0.45 | 0.44 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5,180 | 1.19 | -0.17 | 0.05 | -0.16 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 34.50 | 0.54 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3,349 | 1.20 | -0.20 | 0.06 | -0.18 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 35.00 | 0.67 | 0.69 | 0.68 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 8,950 | 1.20 | -0.23 | 0.06 | -0.19 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 35.50 | 0.82 | 0.85 | 0.84 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 2,766 | 1.20 | -0.27 | 0.07 | -0.21 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 36.00 | 1.00 | 1.02 | 1.01 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 10,328 | 1.21 | -0.31 | 0.07 | -0.22 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 36.50 | 1.20 | 1.23 | 1.22 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 3,787 | 1.23 | -0.34 | 0.08 | -0.23 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 37.00 | 1.44 | 1.45 | 1.45 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 6,349 | 1.24 | -0.38 | 0.08 | -0.24 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 37.50 | 1.67 | 1.69 | 1.68 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 6,017 | 1.25 | -0.42 | 0.08 | -0.25 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 38.00 | 1.94 | 1.97 | 1.96 | 1.94 | 0.00 | 0.00% | 0.05 | 0 | 3,790 | 1.26 | -0.46 | 0.08 | -0.25 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 38.50 | 2.22 | 2.25 | 2.24 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 298 | 1.27 | -0.50 | 0.08 | -0.26 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 39.00 | 2.53 | 2.57 | 2.55 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 1,967 | 1.28 | -0.54 | 0.08 | -0.26 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 39.50 | 2.86 | 2.90 | 2.88 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 124 | 1.30 | -0.58 | 0.08 | -0.26 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 40.00 | 3.15 | 3.25 | 3.20 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 1,443 | 1.30 | -0.61 | 0.07 | -0.25 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 40.50 | 3.55 | 3.65 | 3.60 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.35 | -0.64 | 0.07 | -0.25 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 41.00 | 3.90 | 4.00 | 3.95 | 4.01 | 0.00 | 0.00% | 0.10 | 0 | 381 | 1.34 | -0.67 | 0.07 | -0.24 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 41.50 | 4.25 | 4.40 | 4.33 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 84 | 1.35 | -0.70 | 0.06 | -0.24 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 42.00 | 4.60 | 4.85 | 4.73 | 4.77 | 0.00 | 0.00% | 0.11 | 0 | 98 | 1.36 | -0.73 | 0.06 | -0.23 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 42.50 | 5.00 | 5.25 | 5.13 | 5.01 | 0.00 | 0.00% | 0.12 | 0 | 186 | 1.37 | -0.75 | 0.06 | -0.22 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 43.00 | 5.45 | 5.70 | 5.58 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 228 | 1.40 | -0.77 | 0.05 | -0.22 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 44.00 | 6.30 | 8.25 | 7.28 | 7.25 | 0.00 | 0.00% | 0.17 | 0 | 49 | 2.04 | -0.81 | 0.05 | -0.20 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 45.00 | 6.55 | 7.45 | 7.00 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 153 | 1.60 | -0.84 | 0.04 | -0.18 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 46.00 | 6.95 | 10.05 | 8.50 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 50 | 2.98 | -0.86 | 0.04 | -0.17 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 47.00 | 8.55 | 11.20 | 9.88 | 9.39 | 0.00 | 0.00% | 0.21 | 0 | 201 | 3.24 | -0.89 | 0.03 | -0.15 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 48.00 | 9.65 | 11.90 | 10.78 | 11.10 | 0.00 | 0.00% | 0.22 | 0 | 201 | 3.17 | -0.90 | 0.03 | -0.14 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 49.00 | 9.80 | 13.15 | 11.48 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 98 | 3.49 | -0.92 | 0.02 | -0.12 | 10/9/2025 | 10/20/2025 3:59:59 PM EST |
| 50.00 | 10.75 | 13.90 | 12.33 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 3.55 | -0.93 | 0.02 | -0.11 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 51.00 | 11.75 | 15.10 | 13.43 | % | 0.26 | 0 | 0 | 3.72 | -0.94 | 0.02 | -0.10 | 10/20/2025 3:59:59 PM EST | |||
| 52.00 | 12.65 | 15.55 | 14.10 | % | 0.27 | 0 | 0 | 3.42 | -0.95 | 0.02 | -0.09 | 10/20/2025 3:59:59 PM EST | |||
| 53.00 | 14.00 | 17.00 | 15.50 | % | 0.29 | 0 | 0 | 3.89 | -0.96 | 0.01 | -0.08 | 10/20/2025 3:59:59 PM EST | |||
| 54.00 | 14.30 | 17.90 | 16.10 | 17.30 | 0.00 | 0.00% | 0.30 | 0 | 136 | 3.93 | -0.96 | 0.01 | -0.07 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 55.00 | 15.30 | 18.90 | 17.10 | 18.37 | 0.00 | 0.00% | 0.31 | 0 | 9 | 4.04 | -0.97 | 0.01 | -0.06 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |