Options Chain for INTEL CORP COM (INTC) - $41.53 as of 10/28/2025 8:32:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.80 | 23.65 | 21.73 | 20.16 | +1.78 | +9.69% | 1.09 | 1 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 21.00 | 18.90 | 22.55 | 20.73 | 20.82 | +1.78 | +9.35% | 0.99 | 1 | 80 | 4.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 22.00 | 17.90 | 21.65 | 19.78 | 16.45 | 0.00 | 0.00% | 0.90 | 0 | 29 | 4.31 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:07 PM EST |
| 23.00 | 17.15 | 20.65 | 18.90 | 18.33 | +1.68 | +10.09% | 0.82 | 71 | 14 | 4.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 24.00 | 15.85 | 19.65 | 17.75 | 18.18 | +2.45 | +15.58% | 0.74 | 1 | 40 | 3.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 25.00 | 16.30 | 17.45 | 16.88 | 16.89 | +1.62 | +10.61% | 0.68 | 13 | 677 | 2.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 26.00 | 14.10 | 17.65 | 15.88 | 16.08 | +3.82 | +31.16% | 0.61 | 16 | 56 | 3.34 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 26.50 | 13.55 | 17.15 | 15.35 | 12.92 | 0.00 | 0.00% | 0.58 | 0 | 42 | 3.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 27.00 | 14.40 | 14.85 | 14.63 | 14.90 | +2.02 | +15.69% | 0.54 | 33 | 41 | 2.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 27.50 | 12.35 | 16.15 | 14.25 | 14.40 | +1.78 | +14.11% | 0.52 | 3 | 32 | 3.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 28.00 | 12.15 | 14.75 | 13.45 | 13.87 | +2.31 | +19.99% | 0.48 | 34 | 373 | 2.31 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 28.50 | 11.35 | 15.15 | 13.25 | 11.80 | 0.00 | 0.00% | 0.46 | 0 | 33 | 2.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 29.00 | 11.45 | 13.40 | 12.43 | 12.93 | +2.23 | +20.85% | 0.43 | 4 | 44 | 2.27 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 29.50 | 10.75 | 14.20 | 12.48 | 12.61 | +4.51 | +55.68% | 0.42 | 63 | 17 | 2.82 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 30.00 | 11.50 | 12.75 | 12.13 | 11.76 | +2.16 | +22.50% | 0.40 | 61 | 482 | 2.01 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 30.50 | 9.60 | 13.20 | 11.40 | 7.80 | 0.00 | 0.00% | 0.37 | 0 | 55 | 2.53 | 0.98 | 0.01 | -0.02 | 10/24/2025 | 10/28/2025 4:00:07 PM EST |
| 31.00 | 10.30 | 11.60 | 10.95 | 10.67 | +3.25 | +43.81% | 0.35 | 1 | 43 | 1.76 | 0.98 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.50 | 8.45 | 12.20 | 10.33 | 10.88 | +3.83 | +54.33% | 0.33 | 6 | 74 | 2.47 | 0.98 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.00 | 9.30 | 9.70 | 9.50 | 9.70 | +2.20 | +29.34% | 0.30 | 44 | 206 | 1.33 | 0.97 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.50 | 7.50 | 10.30 | 8.90 | 9.85 | +1.93 | +24.37% | 0.27 | 3 | 37 | 1.69 | 0.96 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.00 | 8.40 | 8.95 | 8.68 | 8.92 | +2.22 | +33.14% | 0.26 | 25 | 298 | 1.17 | 0.95 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.50 | 7.95 | 9.40 | 8.68 | 8.20 | +1.75 | +27.14% | 0.26 | 66 | 556 | 1.61 | 0.95 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.00 | 6.65 | 7.95 | 7.30 | 7.64 | +1.97 | +34.75% | 0.21 | 96 | 302 | 1.13 | 0.94 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.50 | 7.10 | 7.70 | 7.40 | 7.93 | +2.45 | +44.71% | 0.21 | 21 | 139 | 1.04 | 0.93 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.00 | 6.60 | 6.95 | 6.78 | 6.93 | +1.97 | +39.72% | 0.19 | 291 | 1,074 | 0.94 | 0.91 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.50 | 6.15 | 7.50 | 6.83 | 6.50 | +1.81 | +38.60% | 0.19 | 95 | 281 | 1.63 | 0.90 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.00 | 4.85 | 5.95 | 5.40 | 6.16 | +2.12 | +52.48% | 0.15 | 174 | 701 | 0.96 | 0.88 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.50 | 5.05 | 5.65 | 5.35 | 5.71 | +2.06 | +56.44% | 0.15 | 320 | 524 | 0.99 | 0.87 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.00 | 4.85 | 5.10 | 4.98 | 5.20 | +1.89 | +57.10% | 0.13 | 589 | 1,779 | 0.73 | 0.85 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.50 | 4.45 | 4.85 | 4.65 | 4.56 | +1.53 | +50.50% | 0.12 | 406 | 1,231 | 0.76 | 0.82 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.00 | 4.05 | 4.20 | 4.13 | 4.13 | +1.48 | +55.85% | 0.11 | 1,327 | 3,858 | 0.69 | 0.80 | 0.06 | -0.07 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.50 | 3.70 | 3.90 | 3.80 | 4.05 | +1.66 | +69.46% | 0.10 | 590 | 972 | 0.72 | 0.76 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.00 | 3.35 | 3.55 | 3.45 | 3.40 | +1.27 | +59.63% | 0.09 | 852 | 1,993 | 0.72 | 0.73 | 0.07 | -0.08 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.50 | 3.05 | 3.15 | 3.10 | 3.05 | +1.17 | +62.24% | 0.08 | 921 | 2,126 | 0.71 | 0.69 | 0.07 | -0.09 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.00 | 2.74 | 2.85 | 2.80 | 2.81 | +1.13 | +67.27% | 0.07 | 11,511 | 13,863 | 0.71 | 0.65 | 0.08 | -0.09 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.50 | 2.48 | 2.57 | 2.53 | 2.68 | +1.19 | +79.87% | 0.06 | 1,722 | 1,573 | 0.73 | 0.61 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.00 | 2.21 | 2.30 | 2.26 | 2.26 | +0.95 | +72.52% | 0.06 | 5,398 | 3,303 | 0.72 | 0.57 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.50 | 1.98 | 2.12 | 2.05 | 2.14 | +0.93 | +76.86% | 0.05 | 3,623 | 962 | 0.74 | 0.53 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.00 | 1.80 | 1.90 | 1.85 | 1.82 | +0.78 | +75.00% | 0.04 | 8,485 | 8,590 | 0.73 | 0.49 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.50 | 1.57 | 1.66 | 1.62 | 1.66 | +0.74 | +80.44% | 0.04 | 3,062 | 1,103 | 0.74 | 0.45 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 43.00 | 1.45 | 1.51 | 1.48 | 1.46 | +0.66 | +82.50% | 0.03 | 1,913 | 1,389 | 0.76 | 0.42 | 0.08 | -0.11 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 44.00 | 1.16 | 1.24 | 1.20 | 1.35 | +0.70 | +107.70% | 0.03 | 4,439 | 1,684 | 0.78 | 0.35 | 0.07 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 45.00 | 0.97 | 0.99 | 0.98 | 0.98 | +0.47 | +92.16% | 0.02 | 12,867 | 4,863 | 0.81 | 0.30 | 0.06 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 46.00 | 0.76 | 0.83 | 0.80 | 0.82 | +0.39 | +90.70% | 0.02 | 3,400 | 668 | 0.83 | 0.26 | 0.06 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 47.00 | 0.67 | 0.80 | 0.74 | 0.68 | +0.30 | +78.95% | 0.02 | 2,204 | 838 | 0.86 | 0.22 | 0.05 | -0.09 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 48.00 | 0.54 | 0.62 | 0.58 | 0.62 | +0.32 | +106.67% | 0.01 | 720 | 678 | 0.89 | 0.19 | 0.04 | -0.09 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 49.00 | 0.45 | 0.56 | 0.51 | 0.53 | +0.28 | +112.00% | 0.01 | 242 | 236 | 0.93 | 0.16 | 0.04 | -0.08 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 50.00 | 0.42 | 0.46 | 0.44 | 0.44 | +0.23 | +109.53% | 0.01 | 3,669 | 2,577 | 0.96 | 0.14 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 51.00 | 0.30 | 0.57 | 0.44 | 0.42 | +0.23 | +121.06% | 0.01 | 678 | 335 | 1.02 | 0.12 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 52.00 | 0.32 | 0.40 | 0.36 | 0.38 | +0.22 | +137.50% | 0.01 | 1,460 | 919 | 1.04 | 0.10 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 53.00 | 0.28 | 0.35 | 0.32 | 0.32 | +0.19 | +146.16% | 0.01 | 99 | 157 | 1.06 | 0.09 | 0.02 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 54.00 | 0.17 | 0.39 | 0.28 | 0.31 | +0.19 | +158.34% | 0.01 | 130 | 77 | 1.08 | 0.08 | 0.02 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 55.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.13 | +130.00% | 0.00 | 1,907 | 1,808 | 1.10 | 0.07 | 0.02 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 60.00 | 0.11 | 0.13 | 0.12 | 0.11 | % | 0.00 | 4,144 | 0 | 1.18 | 0.04 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 57 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 32,877 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 434 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 82 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 27.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3,023 | 3,492 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 49 | 1,018 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 28.50 | 0.01 | 0.14 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 255 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 29.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 23 | 477 | 1.03 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 263 | 1.13 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 138 | 5,567 | 0.94 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 30.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 60 | 401 | 0.91 | -0.02 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 34 | 843 | 0.90 | -0.02 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 26 | 660 | 0.91 | -0.02 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 99 | 1,209 | 0.87 | -0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 11 | 470 | 0.84 | -0.04 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 251 | 1,484 | 0.81 | -0.05 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.50 | 0.06 | 0.15 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 71 | 466 | 0.79 | -0.05 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 71 | 1,044 | 0.79 | -0.06 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.50 | 0.11 | 0.17 | 0.14 | 0.15 | -0.11 | -42.31% | 0.00 | 98 | 410 | 0.75 | -0.07 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.00 | 0.15 | 0.18 | 0.17 | 0.20 | -0.13 | -39.40% | 0.00 | 1,441 | 2,283 | 0.73 | -0.09 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.50 | 0.19 | 0.23 | 0.21 | 0.18 | -0.21 | -53.85% | 0.01 | 232 | 741 | 0.73 | -0.10 | 0.03 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.00 | 0.22 | 0.29 | 0.26 | 0.23 | -0.26 | -53.07% | 0.01 | 519 | 4,754 | 0.72 | -0.12 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.50 | 0.28 | 0.33 | 0.31 | 0.29 | -0.30 | -50.85% | 0.01 | 211 | 632 | 0.70 | -0.13 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.00 | 0.35 | 0.42 | 0.39 | 0.35 | -0.40 | -53.34% | 0.01 | 6,820 | 1,704 | 0.70 | -0.15 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.50 | 0.45 | 0.47 | 0.46 | 0.45 | -0.44 | -49.44% | 0.01 | 262 | 667 | 0.69 | -0.18 | 0.05 | -0.07 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.00 | 0.55 | 0.59 | 0.57 | 0.55 | -0.51 | -48.12% | 0.01 | 874 | 2,821 | 0.69 | -0.20 | 0.06 | -0.07 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.50 | 0.68 | 0.71 | 0.70 | 0.69 | -0.61 | -46.93% | 0.02 | 419 | 582 | 0.69 | -0.24 | 0.06 | -0.08 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.00 | 0.78 | 0.91 | 0.85 | 0.76 | -0.77 | -50.33% | 0.02 | 2,198 | 768 | 0.69 | -0.27 | 0.07 | -0.08 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.50 | 0.98 | 1.05 | 1.02 | 1.00 | -0.85 | -45.95% | 0.03 | 748 | 446 | 0.70 | -0.31 | 0.07 | -0.09 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.00 | 1.20 | 1.25 | 1.23 | 1.22 | -0.90 | -42.46% | 0.03 | 1,936 | 2,763 | 0.70 | -0.35 | 0.08 | -0.09 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.50 | 1.39 | 1.49 | 1.44 | 1.43 | -0.98 | -40.67% | 0.04 | 436 | 288 | 0.71 | -0.39 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.00 | 1.67 | 1.73 | 1.70 | 1.70 | -0.98 | -36.57% | 0.04 | 2,441 | 304 | 0.72 | -0.43 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.50 | 1.94 | 1.99 | 1.97 | 1.96 | -1.15 | -36.98% | 0.05 | 2,594 | 165 | 0.72 | -0.47 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.00 | 2.21 | 2.42 | 2.32 | 2.25 | -1.25 | -35.72% | 0.06 | 3,607 | 258 | 0.72 | -0.51 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.50 | 2.55 | 2.60 | 2.58 | 2.55 | -1.45 | -36.25% | 0.06 | 1,806 | 85 | 0.74 | -0.55 | 0.08 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 43.00 | 2.82 | 2.96 | 2.89 | 2.80 | -1.47 | -34.43% | 0.07 | 1,232 | 110 | 0.75 | -0.58 | 0.08 | -0.11 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 44.00 | 3.60 | 3.70 | 3.65 | 3.41 | -1.74 | -33.79% | 0.08 | 235 | 139 | 0.78 | -0.65 | 0.07 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 45.00 | 4.25 | 4.65 | 4.45 | 4.31 | -1.78 | -29.23% | 0.10 | 100 | 79 | 0.81 | -0.70 | 0.06 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 46.00 | 4.60 | 5.50 | 5.05 | 5.56 | -2.04 | -26.85% | 0.11 | 8 | 5 | 0.73 | -0.74 | 0.06 | -0.10 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 47.00 | 5.35 | 6.80 | 6.08 | 5.70 | -1.80 | -24.00% | 0.13 | 40 | 12 | 0.77 | -0.78 | 0.05 | -0.09 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 48.00 | 6.20 | 7.30 | 6.75 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | -0.81 | 0.04 | -0.09 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 49.00 | 7.20 | 8.25 | 7.73 | 7.60 | -5.35 | -41.32% | 0.16 | 1 | 32 | 1.00 | -0.84 | 0.04 | -0.08 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 50.00 | 8.25 | 9.35 | 8.80 | 8.95 | -1.75 | -16.36% | 0.18 | 45 | 17 | 1.31 | -0.86 | 0.03 | -0.08 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 51.00 | 9.05 | 10.05 | 9.55 | 10.43 | -2.17 | -17.23% | 0.19 | 2 | 2 | 1.24 | -0.88 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 52.00 | 9.90 | 11.25 | 10.58 | 10.10 | -4.25 | -29.62% | 0.20 | 27 | 30 | 1.41 | -0.90 | 0.03 | -0.07 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 53.00 | 10.80 | 12.30 | 11.55 | 16.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.51 | -0.91 | 0.02 | -0.06 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 54.00 | 10.60 | 14.45 | 12.53 | 17.78 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.11 | -0.92 | 0.02 | -0.06 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 55.00 | 11.60 | 15.50 | 13.55 | % | 0.25 | 0 | 0 | 2.21 | -0.93 | 0.02 | -0.05 | 10/28/2025 4:00:07 PM EST | |||
| 60.00 | 16.60 | 20.30 | 18.45 | % | 0.31 | 0 | 0 | 2.47 | -0.96 | 0.01 | -0.03 | 10/28/2025 4:00:07 PM EST |