Options Chain for INTEL CORP COM (INTC) - $37.77 as of 12/15/2025 8:16:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 27.15 | 27.65 | 27.40 | 27.50 | -1.86 | -6.34% | 2.74 | 23 | 3,665 | 6.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 13.00 | 23.80 | 25.85 | 24.83 | 24.69 | -2.10 | -7.84% | 1.91 | 8 | 776 | 9.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 14.00 | 22.90 | 24.30 | 23.60 | 26.39 | 0.00 | 0.00% | 1.69 | 0 | 216 | 7.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 15.00 | 22.25 | 22.70 | 22.48 | 22.46 | -1.25 | -5.28% | 1.50 | 2 | 1,448 | 5.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 16.00 | 21.25 | 21.85 | 21.55 | 21.55 | -0.15 | -0.70% | 1.35 | 5 | 439 | 5.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 17.00 | 20.30 | 20.95 | 20.63 | 20.62 | -1.90 | -8.44% | 1.21 | 5 | 937 | 5.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 18.45 | 20.15 | 19.30 | 19.28 | -2.04 | -9.57% | 1.07 | 129 | 3,114 | 5.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 19.00 | 17.70 | 19.00 | 18.35 | 18.35 | -0.56 | -2.97% | 0.97 | 6 | 1,246 | 4.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 17.15 | 18.00 | 17.58 | 17.25 | -0.22 | -1.26% | 0.88 | 63 | 8,795 | 4.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 16.25 | 17.10 | 16.68 | 17.10 | -0.14 | -0.82% | 0.79 | 11 | 3,925 | 4.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 22.00 | 15.40 | 16.25 | 15.83 | 16.21 | -1.12 | -6.47% | 0.72 | 62 | 2,695 | 4.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 23.00 | 14.00 | 14.90 | 14.45 | 14.50 | -0.47 | -3.14% | 0.63 | 70 | 8,948 | 3.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 13.05 | 14.30 | 13.68 | 13.76 | -0.59 | -4.12% | 0.57 | 68 | 5,871 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 12.40 | 12.75 | 12.58 | 12.60 | -0.25 | -1.95% | 0.50 | 107 | 25,385 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 11.25 | 13.20 | 12.23 | 11.72 | -0.53 | -4.33% | 0.47 | 38 | 7,908 | 4.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 10.25 | 11.50 | 10.88 | 10.60 | -0.41 | -3.73% | 0.40 | 22 | 12,282 | 3.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 9.45 | 9.65 | 9.55 | 9.50 | -0.29 | -2.97% | 0.34 | 26 | 9,693 | 1.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 8.25 | 8.80 | 8.53 | 8.52 | -0.30 | -3.41% | 0.29 | 7 | 5,450 | 1.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 7.40 | 7.80 | 7.60 | 7.85 | +0.04 | +0.52% | 0.25 | 342 | 25,409 | 1.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 6.20 | 8.15 | 7.18 | 7.17 | +0.24 | +3.47% | 0.23 | 175 | 12,922 | 2.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 5.25 | 7.60 | 6.43 | 5.80 | -0.30 | -4.92% | 0.20 | 109 | 22,164 | 2.98 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 32.50 | 3.45 | 6.30 | 4.88 | 5.17 | -1.96 | -27.49% | 0.15 | 4 | 93 | 2.19 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 4.45 | 4.70 | 4.58 | 4.65 | -0.45 | -8.83% | 0.14 | 70 | 4,662 | 0.90 | 0.97 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.50 | 3.05 | 4.50 | 3.78 | 4.23 | -2.12 | -33.39% | 0.11 | 72 | 5 | 1.24 | 0.96 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 3.45 | 4.85 | 4.15 | 3.90 | -0.10 | -2.50% | 0.12 | 67 | 5,379 | 1.84 | 0.94 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.50 | 2.97 | 4.75 | 3.86 | 3.30 | -0.20 | -5.72% | 0.11 | 5 | 61 | 2.00 | 0.92 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 2.55 | 2.79 | 2.67 | 2.70 | -0.30 | -10.00% | 0.08 | 470 | 22,241 | 0.51 | 0.89 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.50 | 2.05 | 2.51 | 2.28 | 2.23 | -0.51 | -18.62% | 0.06 | 267 | 153 | 0.97 | 0.84 | 0.11 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 1.77 | 1.88 | 1.83 | 1.87 | -0.34 | -15.39% | 0.05 | 1,979 | 4,941 | 0.52 | 0.78 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.50 | 1.42 | 1.52 | 1.47 | 1.50 | -0.79 | -34.50% | 0.04 | 928 | 972 | 0.53 | 0.71 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 1.13 | 1.19 | 1.16 | 1.14 | -0.27 | -19.15% | 0.03 | 1,870 | 12,836 | 0.54 | 0.62 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.50 | 0.86 | 0.91 | 0.89 | 0.90 | -0.26 | -22.42% | 0.02 | 4,171 | 1,812 | 0.54 | 0.52 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 0.65 | 0.68 | 0.67 | 0.68 | -0.24 | -26.09% | 0.02 | 8,919 | 12,007 | 0.55 | 0.43 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.50 | 0.48 | 0.52 | 0.50 | 0.50 | -0.21 | -29.58% | 0.01 | 4,155 | 2,101 | 0.56 | 0.35 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 39.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.18 | -32.73% | 0.01 | 6,866 | 17,581 | 0.57 | 0.28 | 0.15 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 39.50 | 0.26 | 0.30 | 0.28 | 0.28 | -0.14 | -33.34% | 0.01 | 2,420 | 2,934 | 0.59 | 0.23 | 0.12 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.11 | -33.34% | 0.01 | 7,454 | 47,493 | 0.62 | 0.18 | 0.10 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 40.50 | 0.16 | 0.18 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 1,817 | 3,927 | 0.64 | 0.15 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 0.14 | 0.15 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 4,898 | 14,565 | 0.68 | 0.12 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 41.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 1,554 | 2,236 | 0.70 | 0.09 | 0.06 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 42.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 5,145 | 19,799 | 0.73 | 0.07 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 42.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 1,040 | 1,219 | 0.76 | 0.06 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 43.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 1,361 | 18,897 | 0.80 | 0.05 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 43.50 | 0.04 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 208 | 1,164 | 0.83 | 0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 44.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 690 | 8,042 | 0.85 | 0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 44.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 9 | 255 | 0.95 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1,490 | 40,721 | 0.92 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 23 | 202 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 46.00 | 0.03 | 0.13 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 579 | 10,576 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 46.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 47.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 127 | 8,105 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.16 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 48.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 519 | 16,635 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 49.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 3,449 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,641 | 53,411 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 39 | 473 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 52.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 465 | 2,913 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 12 | 782 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 856 | 18,627 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 41 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 322 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 59.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 541 | 38,299 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,880 | 1.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,033 | 2.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 13,721 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 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 | 7,245 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,294 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,891 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,377 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,301 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,485 | 2.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,627 | 2.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,981 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 40,485 | 2.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,676 | 2.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,093 | 2.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 18,913 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 9,254 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26,031 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,194 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 13,452 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 180 | 33,288 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 6,372 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 93 | 18,795 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 78 | 6,844 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 246 | 12,807 | 0.71 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 379 | 0.73 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 982 | 15,456 | 0.65 | -0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 348 | 618 | 0.62 | -0.04 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 1,239 | 12,942 | 0.60 | -0.06 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 851 | 1,705 | 0.58 | -0.08 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 2,884 | 27,014 | 0.57 | -0.11 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.06 | -24.00% | 0.01 | 503 | 772 | 0.56 | -0.16 | 0.11 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.05 | -14.71% | 0.01 | 3,051 | 14,058 | 0.55 | -0.22 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.50 | 0.41 | 0.44 | 0.43 | 0.41 | -0.08 | -16.33% | 0.01 | 2,461 | 2,647 | 0.55 | -0.29 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.03 | -4.77% | 0.02 | 7,516 | 23,587 | 0.55 | -0.38 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.50 | 0.81 | 0.86 | 0.84 | 0.82 | -0.02 | -2.39% | 0.02 | 5,240 | 3,319 | 0.55 | -0.48 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 1.09 | 1.13 | 1.11 | 1.15 | +0.08 | +7.48% | 0.03 | 5,622 | 8,645 | 0.57 | -0.57 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.50 | 1.42 | 1.49 | 1.46 | 1.49 | +0.11 | +7.98% | 0.04 | 945 | 3,450 | 0.57 | -0.65 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 39.00 | 1.76 | 1.90 | 1.83 | 1.81 | +0.10 | +5.85% | 0.05 | 625 | 6,264 | 0.56 | -0.72 | 0.15 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 39.50 | 2.18 | 2.31 | 2.25 | 2.09 | -0.01 | -0.48% | 0.06 | 266 | 2,313 | 0.62 | -0.77 | 0.12 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 2.56 | 2.75 | 2.66 | 2.71 | +0.21 | +8.40% | 0.07 | 2,401 | 11,930 | 0.62 | -0.82 | 0.10 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 40.50 | 3.00 | 3.30 | 3.15 | 3.18 | +0.33 | +11.58% | 0.08 | 1,794 | 1,123 | 0.80 | -0.85 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 3.40 | 4.00 | 3.70 | 3.45 | -0.05 | -1.43% | 0.09 | 212 | 4,714 | 1.06 | -0.88 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 41.50 | 3.45 | 5.90 | 4.68 | 3.98 | +0.18 | +4.74% | 0.11 | 103 | 260 | 2.16 | -0.91 | 0.06 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 42.00 | 4.20 | 4.65 | 4.43 | 4.40 | +0.11 | +2.57% | 0.11 | 23 | 4,219 | 0.91 | -0.93 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 42.50 | 3.00 | 6.25 | 4.63 | 5.03 | +0.19 | +3.93% | 0.11 | 45 | 152 | 1.89 | -0.94 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 43.00 | 5.15 | 5.95 | 5.55 | 6.00 | +0.72 | +13.64% | 0.13 | 73 | 2,306 | 1.32 | -0.95 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 43.50 | 5.85 | 6.40 | 6.13 | 5.85 | +1.25 | +27.18% | 0.14 | 18 | 126 | 1.33 | -0.96 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 44.00 | 6.35 | 6.90 | 6.63 | 6.35 | +0.53 | +9.11% | 0.15 | 45 | 421 | 1.40 | -0.97 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 44.50 | 6.60 | 8.85 | 7.73 | 6.32 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.66 | -0.99 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 5.45 | 9.35 | 7.40 | 7.45 | +0.85 | +12.88% | 0.16 | 41 | 576 | 2.74 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 45.50 | 5.95 | 9.85 | 7.90 | 7.50 | +1.78 | +31.12% | 0.17 | 26 | 13 | 2.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 46.00 | 7.20 | 10.35 | 8.78 | 8.27 | +1.59 | +23.81% | 0.19 | 52 | 276 | 2.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 46.50 | 6.95 | 10.85 | 8.90 | 8.98 | +2.26 | +33.64% | 0.19 | 28 | 40 | 2.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 47.00 | 7.45 | 11.35 | 9.40 | 9.38 | +2.08 | +28.50% | 0.20 | 36 | 94 | 3.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 47.50 | 7.90 | 11.85 | 9.88 | 9.97 | +2.68 | +36.77% | 0.21 | 1 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 48.00 | 9.90 | 10.95 | 10.43 | 10.43 | +0.40 | +3.99% | 0.22 | 1 | 143 | 1.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 49.00 | 9.40 | 13.35 | 11.38 | 11.11 | +1.46 | +15.13% | 0.23 | 1 | 16 | 3.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 11.85 | 12.90 | 12.38 | 10.55 | 0.00 | 0.00% | 0.25 | 0 | 468 | 2.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 51.00 | 11.40 | 15.30 | 13.35 | 11.51 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 52.00 | 12.40 | 16.30 | 14.35 | 12.62 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 53.00 | 13.40 | 17.30 | 15.35 | 12.77 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 54.00 | 14.40 | 18.30 | 16.35 | % | 0.30 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 55.00 | 15.40 | 19.30 | 17.35 | 17.09 | +3.79 | +28.50% | 0.32 | 25 | 47 | 3.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 56.00 | 16.40 | 20.30 | 18.35 | 16.10 | 0.00 | 0.00% | 0.33 | 0 | 10 | 4.10 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 57.00 | 17.40 | 21.30 | 19.35 | % | 0.34 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 58.00 | 18.40 | 22.30 | 20.35 | % | 0.35 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 59.00 | 19.40 | 23.30 | 21.35 | % | 0.36 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 60.00 | 20.40 | 24.30 | 22.35 | 19.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.50 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 25.40 | 29.30 | 27.35 | 28.63 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 30.40 | 34.30 | 32.35 | 29.96 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 75.00 | 35.40 | 39.30 | 37.35 | 33.88 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:01 PM EST |