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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 31.05 | 32.80 | 31.93 | 30.30 | 0.00 | 0.00% | 3.19 | 0 | 124 | 4.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 12.00 | 27.90 | 31.65 | 29.78 | 25.65 | 0.00 | 0.00% | 2.48 | 0 | 76 | 4.90 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 13.00 | 26.90 | 30.65 | 28.78 | 22.53 | 0.00 | 0.00% | 2.21 | 0 | 95 | 4.56 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 4:00:07 PM EST |
| 14.00 | 26.05 | 29.65 | 27.85 | 23.50 | 0.00 | 0.00% | 1.99 | 0 | 200 | 4.29 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:07 PM EST |
| 15.00 | 26.05 | 27.55 | 26.80 | 22.70 | 0.00 | 0.00% | 1.79 | 0 | 232 | 3.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 4:00:07 PM EST |
| 16.00 | 25.10 | 26.55 | 25.83 | 25.75 | +2.15 | +9.11% | 1.61 | 2 | 304 | 2.83 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 17.00 | 24.10 | 25.75 | 24.93 | 21.10 | 0.00 | 0.00% | 1.47 | 0 | 369 | 2.84 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 4:00:07 PM EST |
| 18.00 | 23.10 | 24.80 | 23.95 | 22.35 | +1.35 | +6.43% | 1.33 | 2 | 1,065 | 2.72 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 19.00 | 22.10 | 23.85 | 22.98 | 19.00 | 0.00 | 0.00% | 1.21 | 0 | 1,456 | 2.61 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 20.00 | 21.45 | 21.95 | 21.70 | 21.50 | +1.82 | +9.25% | 1.08 | 10 | 9,020 | 2.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 21.00 | 20.25 | 21.50 | 20.88 | 21.50 | +1.85 | +9.42% | 0.99 | 3 | 7,208 | 2.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 22.00 | 19.45 | 20.35 | 19.90 | 20.16 | +1.71 | +9.27% | 0.90 | 69 | 5,178 | 1.83 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 23.00 | 18.55 | 19.55 | 19.05 | 19.14 | +2.59 | +15.65% | 0.83 | 26 | 7,398 | 1.91 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 24.00 | 17.40 | 18.80 | 18.10 | 17.47 | +2.17 | +14.19% | 0.75 | 14 | 4,696 | 1.95 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 25.00 | 16.50 | 16.85 | 16.68 | 17.00 | +2.25 | +15.26% | 0.67 | 131 | 17,310 | 1.52 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 26.00 | 15.55 | 15.85 | 15.70 | 15.80 | +2.09 | +15.25% | 0.60 | 99 | 7,040 | 1.21 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 27.00 | 14.60 | 15.10 | 14.85 | 14.69 | +1.89 | +14.77% | 0.55 | 134 | 7,806 | 1.33 | 0.98 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 28.00 | 13.60 | 14.10 | 13.85 | 14.07 | +2.27 | +19.24% | 0.49 | 92 | 17,039 | 1.23 | 0.98 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 29.00 | 12.60 | 13.10 | 12.85 | 13.00 | +2.25 | +20.93% | 0.44 | 76 | 24,647 | 1.15 | 0.97 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 30.00 | 11.65 | 12.10 | 11.88 | 12.00 | +2.20 | +22.45% | 0.40 | 262 | 18,321 | 1.06 | 0.96 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.00 | 10.70 | 11.35 | 11.03 | 11.28 | +2.48 | +28.19% | 0.36 | 69 | 9,235 | 0.79 | 0.95 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.50 | 8.60 | 12.25 | 10.43 | 8.38 | 0.00 | 0.00% | 0.33 | 0 | 50 | 1.52 | 0.94 | 0.01 | -0.02 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 32.00 | 9.75 | 10.10 | 9.93 | 10.12 | +2.15 | +26.98% | 0.31 | 84 | 8,148 | 0.72 | 0.93 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.50 | 7.70 | 11.45 | 9.58 | % | 0.29 | 0 | 0 | 1.55 | 0.92 | 0.02 | -0.03 | 10/28/2025 4:00:07 PM EST | |||
| 33.00 | 8.80 | 10.00 | 9.40 | 9.22 | +2.26 | +32.48% | 0.28 | 1,162 | 22,944 | 0.91 | 0.91 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.50 | 8.35 | 8.95 | 8.65 | 8.37 | +2.32 | +38.35% | 0.26 | 1 | 36 | 0.74 | 0.90 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.00 | 7.75 | 8.30 | 8.03 | 8.15 | +1.96 | +31.67% | 0.24 | 190 | 23,816 | 0.66 | 0.89 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.50 | 7.30 | 8.50 | 7.90 | 8.00 | +2.30 | +40.36% | 0.23 | 12 | 88 | 0.79 | 0.88 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.00 | 7.05 | 7.25 | 7.15 | 7.15 | +1.73 | +31.92% | 0.20 | 547 | 37,658 | 0.66 | 0.86 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.50 | 6.55 | 7.55 | 7.05 | 6.85 | +1.96 | +40.09% | 0.20 | 19 | 230 | 0.76 | 0.85 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.00 | 6.25 | 6.45 | 6.35 | 6.44 | +1.81 | +39.10% | 0.18 | 1,262 | 4,814 | 0.66 | 0.83 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.50 | 5.55 | 6.40 | 5.98 | 6.10 | +1.40 | +29.79% | 0.16 | 15 | 724 | 0.64 | 0.81 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.00 | 5.45 | 5.65 | 5.55 | 5.66 | +1.71 | +43.30% | 0.15 | 560 | 7,448 | 0.65 | 0.79 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.50 | 5.10 | 5.25 | 5.18 | 5.15 | +1.35 | +35.53% | 0.14 | 90 | 805 | 0.64 | 0.77 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.00 | 4.75 | 4.85 | 4.80 | 5.00 | +1.65 | +49.26% | 0.13 | 1,830 | 21,235 | 0.63 | 0.74 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.50 | 4.45 | 4.60 | 4.53 | 4.78 | +1.61 | +50.79% | 0.12 | 256 | 1,075 | 0.65 | 0.71 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.00 | 4.10 | 4.35 | 4.23 | 4.35 | +1.49 | +52.10% | 0.11 | 781 | 11,106 | 0.66 | 0.69 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.50 | 3.80 | 4.00 | 3.90 | 4.10 | +1.47 | +55.90% | 0.10 | 749 | 3,867 | 0.65 | 0.66 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.00 | 3.55 | 3.65 | 3.60 | 3.60 | +1.20 | +50.00% | 0.09 | 15,380 | 43,951 | 0.65 | 0.63 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.50 | 3.30 | 3.40 | 3.35 | 3.35 | +1.13 | +50.91% | 0.08 | 2,076 | 1,066 | 0.65 | 0.60 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.00 | 3.05 | 3.15 | 3.10 | 3.10 | +1.08 | +53.47% | 0.08 | 6,916 | 7,750 | 0.65 | 0.57 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.50 | 2.85 | 2.93 | 2.89 | 2.95 | +1.12 | +61.21% | 0.07 | 1,111 | 2,263 | 0.66 | 0.54 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.00 | 2.64 | 2.71 | 2.68 | 2.68 | +0.98 | +57.65% | 0.06 | 10,457 | 16,323 | 0.67 | 0.51 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.50 | 2.45 | 2.58 | 2.52 | 2.57 | +1.05 | +69.08% | 0.06 | 2,528 | 2,181 | 0.68 | 0.49 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 43.00 | 2.27 | 2.38 | 2.33 | 2.31 | +0.86 | +59.31% | 0.05 | 9,567 | 9,047 | 0.68 | 0.46 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 44.00 | 1.95 | 2.00 | 1.98 | 1.97 | +0.76 | +62.81% | 0.04 | 9,888 | 8,338 | 0.69 | 0.41 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 45.00 | 1.69 | 1.71 | 1.70 | 1.71 | +0.68 | +66.02% | 0.04 | 89,328 | 118,059 | 0.70 | 0.37 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 46.00 | 1.43 | 1.48 | 1.46 | 1.46 | +0.59 | +67.82% | 0.03 | 756 | 6,877 | 0.71 | 0.33 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 47.00 | 1.25 | 1.30 | 1.28 | 1.35 | +0.60 | +80.00% | 0.03 | 1,512 | 3,370 | 0.72 | 0.29 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 48.00 | 1.09 | 1.17 | 1.13 | 1.20 | +0.54 | +81.82% | 0.02 | 2,281 | 5,569 | 0.74 | 0.26 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 49.00 | 0.96 | 1.02 | 0.99 | 0.96 | +0.39 | +68.43% | 0.02 | 931 | 2,968 | 0.76 | 0.23 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 50.00 | 0.85 | 0.89 | 0.87 | 0.85 | +0.34 | +66.67% | 0.02 | 15,247 | 20,034 | 0.77 | 0.21 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 55.00 | 0.51 | 0.59 | 0.55 | 0.51 | +0.22 | +75.87% | 0.01 | 3,079 | 9,001 | 0.87 | 0.13 | 0.02 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 60.00 | 0.36 | 0.44 | 0.40 | 0.38 | % | 0.01 | 664 | 0 | 0.98 | 0.08 | 0.02 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 2.06 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 1.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,185 | 1.69 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,232 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,896 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,375 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 12,037 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 15,504 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 166 | 10,697 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 255 | 13,282 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 104 | 8,775 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 6,783 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 7,514 | 1.02 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 19,856 | 0.97 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1,107 | 56,626 | 0.94 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 235 | 7,859 | 0.88 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 2,535 | 7,906 | 0.85 | -0.02 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 28.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 408 | 8,981 | 0.81 | -0.02 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 29.00 | 0.09 | 0.16 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 518 | 5,613 | 0.82 | -0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 30.00 | 0.10 | 0.19 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 1,062 | 16,653 | 0.77 | -0.04 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.04 | -20.00% | 0.01 | 429 | 8,908 | 0.73 | -0.05 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 31.50 | 0.15 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 0.01 | 33 | 519 | 0.70 | -0.06 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.00 | 0.20 | 0.24 | 0.22 | 0.20 | -0.09 | -31.04% | 0.01 | 715 | 10,142 | 0.71 | -0.07 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 32.50 | 0.20 | 0.32 | 0.26 | 0.23 | -0.15 | -39.48% | 0.01 | 13 | 608 | 0.70 | -0.08 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.12 | -30.77% | 0.01 | 680 | 21,075 | 0.68 | -0.09 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 33.50 | 0.28 | 0.33 | 0.31 | 0.31 | -0.14 | -31.12% | 0.01 | 54 | 1,731 | 0.67 | -0.10 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.17 | -31.49% | 0.01 | 2,636 | 20,789 | 0.67 | -0.11 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 34.50 | 0.38 | 0.44 | 0.41 | 0.42 | -0.21 | -33.34% | 0.01 | 75 | 2,088 | 0.65 | -0.12 | 0.03 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.00 | 0.47 | 0.49 | 0.48 | 0.48 | -0.27 | -36.00% | 0.01 | 3,822 | 20,279 | 0.65 | -0.14 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 35.50 | 0.53 | 0.69 | 0.61 | 0.57 | -0.28 | -32.95% | 0.02 | 262 | 1,154 | 0.66 | -0.15 | 0.03 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.00 | 0.62 | 0.69 | 0.66 | 0.65 | -0.36 | -35.65% | 0.02 | 4,425 | 13,963 | 0.64 | -0.17 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 36.50 | 0.71 | 0.80 | 0.76 | 0.78 | -0.39 | -33.34% | 0.02 | 1,774 | 676 | 0.64 | -0.19 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.00 | 0.83 | 0.92 | 0.88 | 0.87 | -0.44 | -33.59% | 0.02 | 1,144 | 22,043 | 0.64 | -0.21 | 0.04 | -0.04 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 37.50 | 0.85 | 1.07 | 0.96 | 0.99 | -0.57 | -36.54% | 0.03 | 909 | 1,122 | 0.62 | -0.23 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.00 | 1.13 | 1.22 | 1.18 | 1.19 | -0.49 | -29.17% | 0.03 | 855 | 5,184 | 0.64 | -0.26 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 38.50 | 1.28 | 1.40 | 1.34 | 1.24 | -0.74 | -37.38% | 0.03 | 607 | 1,967 | 0.64 | -0.29 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.00 | 1.46 | 1.62 | 1.54 | 1.50 | -0.69 | -31.51% | 0.04 | 464 | 1,394 | 0.65 | -0.31 | 0.05 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 39.50 | 1.66 | 1.79 | 1.73 | 1.75 | -0.67 | -27.69% | 0.04 | 91 | 209 | 0.64 | -0.34 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.00 | 1.92 | 2.01 | 1.97 | 1.97 | -0.80 | -28.89% | 0.05 | 2,398 | 6,256 | 0.65 | -0.37 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 40.50 | 2.12 | 2.40 | 2.26 | 2.17 | -0.89 | -29.09% | 0.06 | 446 | 215 | 0.67 | -0.40 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.00 | 2.37 | 2.55 | 2.46 | 2.35 | -1.01 | -30.06% | 0.06 | 2,999 | 297 | 0.66 | -0.43 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 41.50 | 2.70 | 2.80 | 2.75 | 2.74 | -0.95 | -25.75% | 0.07 | 210 | 32 | 0.67 | -0.46 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.00 | 2.99 | 3.10 | 3.05 | 3.02 | -0.83 | -21.56% | 0.07 | 628 | 538 | 0.67 | -0.49 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 42.50 | 3.25 | 3.50 | 3.38 | 3.25 | -2.81 | -46.37% | 0.08 | 64 | 15 | 0.68 | -0.51 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 43.00 | 3.60 | 3.90 | 3.75 | 3.65 | -0.81 | -18.17% | 0.09 | 90 | 213 | 0.68 | -0.54 | 0.06 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 44.00 | 3.70 | 4.45 | 4.08 | 4.15 | -0.80 | -16.17% | 0.09 | 54 | 111 | 0.63 | -0.59 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 45.00 | 4.50 | 5.25 | 4.88 | 4.90 | -1.55 | -24.04% | 0.11 | 73 | 296 | 0.66 | -0.63 | 0.05 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 46.00 | 5.60 | 5.90 | 5.75 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 146 | 0.69 | -0.67 | 0.05 | -0.06 | 10/27/2025 | 10/28/2025 4:00:07 PM EST |
| 47.00 | 5.45 | 6.80 | 6.13 | 6.67 | -1.83 | -21.53% | 0.13 | 46 | 74 | 0.56 | -0.71 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 48.00 | 6.95 | 7.80 | 7.38 | 7.60 | -4.40 | -36.67% | 0.15 | 12 | 110 | 0.71 | -0.74 | 0.04 | -0.06 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 49.00 | 7.65 | 8.85 | 8.25 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 152 | 0.72 | -0.77 | 0.04 | -0.05 | 10/24/2025 | 10/28/2025 4:00:07 PM EST |
| 50.00 | 8.55 | 9.50 | 9.03 | 9.70 | -1.12 | -10.36% | 0.18 | 1 | 74 | 0.69 | -0.79 | 0.04 | -0.05 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |
| 55.00 | 12.75 | 14.55 | 13.65 | 17.35 | 0.00 | 0.00% | 0.25 | 0 | 80 | 1.18 | -0.87 | 0.02 | -0.04 | 10/20/2025 | 10/28/2025 4:00:07 PM EST |
| 60.00 | 16.65 | 20.35 | 18.50 | 18.30 | % | 0.31 | 3 | 0 | 1.64 | -0.92 | 0.02 | -0.03 | 10/28/2025 | 10/28/2025 4:00:07 PM EST |