Options Chain for INTEL CORP COM (INTC) - $40.16 as of 10/30/2025 8:46:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.75 | 22.25 | 20.50 | 20.82 | +0.66 | +3.28% | 1.02 | 1 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 21.00 | 17.80 | 21.25 | 19.53 | 20.47 | 0.00 | 0.00% | 0.93 | 0 | 80 | 4.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 22.00 | 16.85 | 20.25 | 18.55 | 18.91 | -0.56 | -2.88% | 0.84 | 62 | 36 | 4.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 23.00 | 15.70 | 18.50 | 17.10 | 17.92 | -0.41 | -2.24% | 0.74 | 60 | 85 | 3.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 24.00 | 15.05 | 17.60 | 16.33 | 17.09 | -0.52 | -2.96% | 0.68 | 4 | 46 | 3.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 25.00 | 14.90 | 15.70 | 15.30 | 16.27 | -0.35 | -2.11% | 0.61 | 8 | 697 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 26.00 | 12.65 | 16.05 | 14.35 | 14.79 | -0.26 | -1.73% | 0.55 | 11 | 70 | 3.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 26.50 | 12.30 | 15.75 | 14.03 | 14.61 | -0.35 | -2.34% | 0.53 | 4 | 43 | 3.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 27.00 | 13.00 | 13.85 | 13.43 | 13.90 | -1.00 | -6.72% | 0.50 | 16 | 70 | 2.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 27.50 | 12.00 | 14.70 | 13.35 | 13.62 | -0.78 | -5.42% | 0.49 | 6 | 30 | 3.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 28.00 | 11.90 | 12.65 | 12.28 | 13.87 | 0.00 | 0.00% | 0.44 | 0 | 372 | 1.70 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 28.50 | 10.15 | 12.80 | 11.48 | 12.55 | -1.22 | -8.86% | 0.40 | 5 | 34 | 3.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 29.00 | 10.85 | 12.70 | 11.78 | 11.87 | -0.78 | -6.17% | 0.41 | 6 | 48 | 2.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 29.50 | 9.15 | 12.80 | 10.98 | 11.50 | -1.11 | -8.81% | 0.37 | 1 | 78 | 2.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 30.00 | 9.90 | 11.90 | 10.90 | 10.60 | -0.82 | -7.18% | 0.36 | 47 | 521 | 2.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 30.50 | 8.15 | 11.80 | 9.98 | 10.09 | -1.06 | -9.51% | 0.33 | 8 | 64 | 2.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 31.00 | 7.65 | 11.30 | 9.48 | 10.08 | -0.60 | -5.62% | 0.31 | 21 | 49 | 2.66 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 31.50 | 7.35 | 10.80 | 9.08 | 9.60 | -1.06 | -9.95% | 0.29 | 17 | 80 | 2.59 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 32.00 | 6.85 | 9.00 | 7.93 | 9.10 | -0.19 | -2.05% | 0.25 | 18 | 216 | 1.51 | 0.98 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 32.50 | 6.30 | 9.80 | 8.05 | 8.48 | -1.08 | -11.30% | 0.25 | 8 | 48 | 2.40 | 0.97 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 33.00 | 6.00 | 7.85 | 6.93 | 7.31 | -1.09 | -12.98% | 0.21 | 77 | 288 | 1.33 | 0.97 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 33.50 | 5.95 | 8.05 | 7.00 | 7.05 | -1.05 | -12.97% | 0.21 | 37 | 562 | 1.75 | 0.96 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 34.00 | 4.95 | 6.80 | 5.88 | 6.74 | -1.01 | -13.04% | 0.17 | 51 | 289 | 1.15 | 0.94 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 34.50 | 4.35 | 7.85 | 6.10 | 6.22 | -0.86 | -12.15% | 0.18 | 15 | 120 | 2.05 | 0.94 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 35.00 | 5.15 | 5.85 | 5.50 | 5.70 | -1.10 | -16.18% | 0.16 | 44 | 929 | 1.05 | 0.92 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 35.50 | 4.75 | 5.50 | 5.13 | 5.35 | -0.83 | -13.43% | 0.14 | 50 | 261 | 1.45 | 0.90 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 36.00 | 4.25 | 5.20 | 4.73 | 4.94 | -0.73 | -12.88% | 0.13 | 46 | 684 | 1.34 | 0.89 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 36.50 | 3.85 | 4.60 | 4.23 | 4.35 | -1.00 | -18.70% | 0.12 | 19 | 380 | 0.75 | 0.87 | 0.06 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 37.00 | 3.40 | 4.10 | 3.75 | 3.50 | -1.12 | -24.25% | 0.10 | 147 | 1,704 | 0.72 | 0.84 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 37.50 | 3.00 | 3.75 | 3.38 | 3.26 | -1.03 | -24.01% | 0.09 | 67 | 1,205 | 0.72 | 0.81 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 38.00 | 2.58 | 2.75 | 2.67 | 2.72 | -1.28 | -32.00% | 0.07 | 339 | 3,258 | 0.56 | 0.76 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 38.50 | 2.27 | 2.52 | 2.40 | 2.38 | -1.12 | -32.00% | 0.06 | 87 | 1,003 | 0.60 | 0.71 | 0.10 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 39.00 | 1.95 | 2.10 | 2.03 | 2.20 | -0.93 | -29.72% | 0.05 | 205 | 1,720 | 0.58 | 0.66 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 39.50 | 1.66 | 1.75 | 1.71 | 1.73 | -1.10 | -38.87% | 0.04 | 447 | 1,516 | 0.56 | 0.60 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 40.00 | 1.41 | 1.49 | 1.45 | 1.49 | -1.03 | -40.88% | 0.04 | 1,538 | 6,807 | 0.57 | 0.54 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 40.50 | 1.24 | 1.30 | 1.27 | 1.26 | -1.16 | -47.94% | 0.03 | 1,284 | 1,539 | 0.59 | 0.48 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 41.00 | 1.05 | 1.12 | 1.09 | 1.09 | -0.99 | -47.60% | 0.03 | 2,920 | 3,928 | 0.61 | 0.43 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 41.50 | 0.90 | 0.95 | 0.93 | 0.92 | -0.88 | -48.89% | 0.02 | 1,806 | 2,914 | 0.62 | 0.38 | 0.10 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 42.00 | 0.78 | 0.81 | 0.80 | 0.79 | -0.81 | -50.63% | 0.02 | 2,321 | 10,682 | 0.63 | 0.34 | 0.10 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 42.50 | 0.68 | 0.71 | 0.70 | 0.70 | -0.75 | -51.73% | 0.02 | 1,272 | 3,087 | 0.65 | 0.30 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 43.00 | 0.60 | 0.61 | 0.61 | 0.64 | -0.64 | -50.00% | 0.01 | 714 | 3,742 | 0.67 | 0.26 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 43.50 | 0.51 | 0.59 | 0.55 | 0.55 | -0.68 | -55.29% | 0.01 | 217 | 395 | 0.69 | 0.23 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 44.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.63 | -57.80% | 0.01 | 2,428 | 3,579 | 0.70 | 0.20 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 44.50 | 0.39 | 0.47 | 0.43 | 0.43 | -0.52 | -54.74% | 0.01 | 207 | 646 | 0.73 | 0.18 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 45.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.53 | -58.89% | 0.01 | 7,739 | 5,743 | 0.74 | 0.16 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 45.50 | 0.22 | 0.39 | 0.31 | 0.44 | -0.42 | -48.84% | 0.01 | 667 | 22 | 0.74 | 0.15 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 46.00 | 0.28 | 0.35 | 0.32 | 0.33 | -0.40 | -54.80% | 0.01 | 923 | 2,527 | 0.79 | 0.12 | 0.05 | -0.06 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 46.50 | 0.26 | 0.32 | 0.29 | 0.30 | -0.44 | -59.46% | 0.01 | 192 | 636 | 0.81 | 0.11 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 47.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.35 | -56.46% | 0.01 | 555 | 1,745 | 0.83 | 0.10 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 47.50 | 0.21 | 0.27 | 0.24 | 0.25 | -0.29 | -53.71% | 0.01 | 55 | 20 | 0.85 | 0.09 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 48.00 | 0.21 | 0.33 | 0.27 | 0.22 | -0.30 | -57.70% | 0.01 | 287 | 1,743 | 0.91 | 0.07 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 48.50 | 0.17 | 0.30 | 0.24 | 0.21 | -0.26 | -55.32% | 0.00 | 144 | 83 | 0.92 | 0.07 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 49.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.29 | -58.00% | 0.00 | 115 | 409 | 0.92 | 0.06 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 49.50 | 0.05 | 0.31 | 0.18 | 0.21 | -0.23 | -52.28% | 0.00 | 192 | 167 | 0.90 | 0.06 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.24 | 0.15 | 0.25 | -0.12 | -32.44% | 0.00 | 964 | 4,387 | 0.90 | 0.06 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 51.00 | 0.13 | 0.28 | 0.21 | 0.17 | -0.20 | -54.06% | 0.00 | 10 | 491 | 1.05 | 0.03 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 52.00 | 0.05 | 0.17 | 0.11 | 0.12 | -0.19 | -61.29% | 0.00 | 273 | 2,261 | 0.98 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 53.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.13 | -54.17% | 0.00 | 38 | 162 | 1.02 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 54.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.12 | -52.18% | 0.00 | 273 | 1,086 | 1.06 | 0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 55.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 505 | 2,279 | 1.17 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 373 | 3,195 | 1.22 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 32,889 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10,229 | 436 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 38 | 1,036 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 188 | 1,913 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 200 | 5,602 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 259 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 29.00 | 0.02 | 0.18 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 57 | 477 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 255 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 79 | 5,634 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 206 | 413 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 264 | 860 | 0.83 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 264 | 651 | 0.93 | -0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 32.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 1,157 | 0.80 | -0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 32.50 | 0.02 | 0.13 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 24 | 452 | 0.79 | -0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 136 | 1,396 | 0.78 | -0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 33.50 | 0.03 | 0.10 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 68 | 417 | 0.70 | -0.04 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 34.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 72 | 1,024 | 0.64 | -0.06 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 34.50 | 0.06 | 0.12 | 0.09 | 0.16 | +0.05 | +45.46% | 0.00 | 16 | 361 | 0.65 | -0.06 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 35.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 987 | 2,867 | 0.61 | -0.08 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 35.50 | 0.11 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 324 | 801 | 0.59 | -0.10 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 36.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 468 | 4,913 | 0.58 | -0.11 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 36.50 | 0.18 | 0.23 | 0.21 | 0.21 | -0.04 | -16.00% | 0.01 | 3,679 | 683 | 0.57 | -0.13 | 0.06 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 37.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.07 | -20.59% | 0.01 | 508 | 3,739 | 0.56 | -0.16 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 37.50 | 0.34 | 0.38 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 363 | 644 | 0.56 | -0.19 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 38.00 | 0.47 | 0.50 | 0.49 | 0.48 | +0.01 | +2.13% | 0.01 | 1,454 | 3,598 | 0.56 | -0.24 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 38.50 | 0.62 | 0.65 | 0.64 | 0.64 | +0.04 | +6.67% | 0.02 | 591 | 936 | 0.56 | -0.29 | 0.10 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 39.00 | 0.80 | 0.83 | 0.82 | 0.82 | +0.06 | +7.90% | 0.02 | 1,508 | 2,193 | 0.57 | -0.34 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 39.50 | 1.00 | 1.06 | 1.03 | 1.05 | +0.07 | +7.15% | 0.03 | 493 | 854 | 0.57 | -0.40 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 40.00 | 1.28 | 1.35 | 1.32 | 1.30 | +0.12 | +10.17% | 0.03 | 3,660 | 4,094 | 0.59 | -0.46 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 40.50 | 1.52 | 1.63 | 1.58 | 1.57 | +0.16 | +11.35% | 0.04 | 829 | 628 | 0.59 | -0.52 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 41.00 | 1.87 | 1.93 | 1.90 | 1.90 | +0.25 | +15.16% | 0.05 | 1,326 | 1,198 | 0.61 | -0.57 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 41.50 | 2.20 | 2.28 | 2.24 | 2.26 | +0.39 | +20.86% | 0.05 | 1,129 | 1,656 | 0.62 | -0.62 | 0.10 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 42.00 | 2.56 | 2.70 | 2.63 | 2.63 | +0.34 | +14.85% | 0.06 | 850 | 2,089 | 0.64 | -0.66 | 0.10 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 42.50 | 2.90 | 3.05 | 2.98 | 2.78 | +0.01 | +0.37% | 0.07 | 620 | 943 | 0.63 | -0.70 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 43.00 | 3.10 | 3.60 | 3.35 | 3.25 | +0.25 | +8.34% | 0.08 | 498 | 805 | 0.63 | -0.74 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 43.50 | 3.45 | 3.90 | 3.68 | 3.17 | +0.12 | +3.94% | 0.08 | 13 | 10 | 0.59 | -0.77 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 44.00 | 4.20 | 4.35 | 4.28 | 4.25 | +0.75 | +21.43% | 0.10 | 7 | 320 | 0.67 | -0.80 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 44.50 | 4.30 | 4.95 | 4.63 | 3.97 | +0.01 | +0.26% | 0.10 | 8 | 1 | 0.80 | -0.82 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 45.00 | 4.50 | 5.45 | 4.98 | 4.37 | -0.10 | -2.24% | 0.11 | 31 | 204 | 0.99 | -0.84 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 45.50 | 4.90 | 6.10 | 5.50 | 4.92 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.81 | -0.85 | 0.05 | -0.07 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 46.00 | 5.30 | 7.25 | 6.28 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 43 | 1.49 | -0.88 | 0.05 | -0.06 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 46.50 | 5.85 | 6.75 | 6.30 | 5.83 | +0.15 | +2.65% | 0.14 | 4 | 1 | 0.87 | -0.89 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 47.00 | 6.20 | 7.30 | 6.75 | 6.50 | +0.80 | +14.04% | 0.14 | 31 | 52 | 0.91 | -0.90 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 47.50 | 6.80 | 7.65 | 7.23 | 6.75 | % | 0.15 | 50 | 0 | 0.99 | -0.91 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 48.00 | 6.60 | 9.15 | 7.88 | 7.52 | -4.48 | -37.34% | 0.16 | 106 | 1 | 1.66 | -0.93 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 48.50 | 7.50 | 8.95 | 8.23 | % | 0.17 | 0 | 0 | 1.33 | -0.93 | 0.03 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 49.00 | 6.90 | 10.10 | 8.50 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.73 | -0.94 | 0.03 | -0.04 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 49.50 | 7.40 | 10.60 | 9.00 | % | 0.18 | 0 | 0 | 1.78 | -0.94 | 0.02 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 50.00 | 8.70 | 10.10 | 9.40 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 169 | 1.23 | -0.94 | 0.02 | -0.04 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 51.00 | 9.50 | 12.05 | 10.78 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.89 | -0.97 | 0.02 | -0.03 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 52.00 | 10.65 | 13.05 | 11.85 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.98 | -0.97 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 53.00 | 10.80 | 14.35 | 12.58 | 16.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.22 | -0.97 | 0.01 | -0.02 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 54.00 | 11.80 | 15.00 | 13.40 | 17.78 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.11 | -0.98 | 0.01 | -0.02 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 55.00 | 12.80 | 16.40 | 14.60 | % | 0.27 | 0 | 0 | 2.41 | -0.99 | 0.01 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 60.00 | 17.75 | 21.35 | 19.55 | % | 0.33 | 0 | 0 | 2.75 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST |