Options Chain for INTEL CORP COM (INTC) - $54.32 as of 1/23/2026 2:56:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.95 | 22.15 | 21.05 | 20.10 | -8.40 | -29.48% | 0.84 | 2 | 23 | 3.30 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 26.00 | 18.85 | 20.55 | 19.70 | 18.70 | -8.35 | -30.87% | 0.76 | 13 | 23 | 2.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 16.15 | 20.15 | 18.15 | 19.02 | -7.91 | -29.38% | 0.67 | 2 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 16.40 | 18.65 | 17.53 | 19.14 | 0.00 | 0.00% | 0.63 | 0 | 22 | 2.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 29.00 | 14.20 | 18.20 | 16.20 | 16.35 | -2.87 | -14.94% | 0.56 | 11 | 29 | 2.69 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 13.20 | 16.45 | 14.83 | 14.80 | -3.45 | -18.91% | 0.49 | 22 | 35 | 2.14 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 14.00 | 14.30 | 14.15 | 13.70 | -9.34 | -40.54% | 0.46 | 7 | 22 | 1.17 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 12.90 | 15.15 | 14.03 | 12.86 | -8.17 | -38.85% | 0.44 | 6 | 19 | 2.24 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 11.10 | 13.35 | 12.23 | 14.20 | -7.00 | -33.02% | 0.37 | 5 | 56 | 1.72 | 0.98 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 10.50 | 12.60 | 11.55 | 11.48 | -8.82 | -43.45% | 0.34 | 4 | 135 | 1.73 | 0.98 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 9.80 | 12.00 | 10.90 | 10.21 | -8.74 | -46.13% | 0.31 | 107 | 63 | 1.78 | 0.97 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 36.00 | 9.05 | 9.75 | 9.40 | 8.90 | -9.40 | -51.37% | 0.26 | 83 | 70 | 1.13 | 0.95 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 8.05 | 10.05 | 9.05 | 7.81 | -9.76 | -55.55% | 0.24 | 11 | 206 | 0.89 | 0.94 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.00 | 7.15 | 8.70 | 7.93 | 7.43 | -8.79 | -54.20% | 0.21 | 27 | 122 | 0.83 | 0.92 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.50 | 4.95 | 8.25 | 6.60 | % | 0.17 | 0 | 0 | 1.26 | 0.91 | 0.03 | -0.04 | 1/23/2026 3:59:54 PM EST | |||
| 39.00 | 6.30 | 7.10 | 6.70 | 6.30 | -7.96 | -55.82% | 0.17 | 37 | 204 | 0.70 | 0.89 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.50 | 5.75 | 6.20 | 5.98 | 5.50 | % | 0.15 | 2 | 0 | 0.55 | 0.88 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 40.00 | 5.15 | 5.80 | 5.48 | 5.50 | -9.00 | -62.07% | 0.14 | 1,125 | 779 | 0.72 | 0.86 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.50 | 4.90 | 5.20 | 5.05 | 5.20 | -8.30 | -61.49% | 0.12 | 17 | 15 | 0.53 | 0.84 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.00 | 4.55 | 4.90 | 4.73 | 4.85 | -8.53 | -63.76% | 0.12 | 127 | 362 | 0.57 | 0.82 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.50 | 4.00 | 5.55 | 4.78 | 4.00 | % | 0.12 | 14 | 0 | 0.71 | 0.80 | 0.06 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 42.00 | 3.65 | 4.50 | 4.08 | 3.45 | -8.75 | -71.73% | 0.10 | 272 | 1,939 | 0.60 | 0.77 | 0.06 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.50 | 3.35 | 3.80 | 3.58 | 3.31 | -6.44 | -66.06% | 0.08 | 55 | 1 | 0.58 | 0.74 | 0.07 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 3.05 | 3.35 | 3.20 | 3.15 | -8.27 | -72.42% | 0.07 | 161 | 464 | 0.55 | 0.70 | 0.07 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.50 | 2.77 | 3.00 | 2.89 | 2.98 | -7.98 | -72.81% | 0.07 | 95 | 2 | 0.55 | 0.66 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.00 | 2.50 | 2.70 | 2.60 | 2.55 | -8.09 | -76.04% | 0.06 | 397 | 536 | 0.55 | 0.62 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.50 | 2.22 | 2.42 | 2.32 | 2.30 | % | 0.05 | 495 | 0 | 0.55 | 0.58 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 45.00 | 2.05 | 2.11 | 2.08 | 2.13 | -7.75 | -78.45% | 0.05 | 4,856 | 2,501 | 0.56 | 0.54 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.50 | 1.83 | 1.91 | 1.87 | 1.90 | % | 0.04 | 2,217 | 0 | 0.57 | 0.50 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 46.00 | 1.62 | 1.74 | 1.68 | 1.65 | -7.10 | -81.15% | 0.04 | 4,493 | 1,856 | 0.57 | 0.46 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.50 | 1.44 | 1.50 | 1.47 | 1.46 | -7.00 | -82.75% | 0.03 | 1,459 | 13 | 0.57 | 0.42 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.00 | 1.25 | 1.35 | 1.30 | 1.27 | -6.68 | -84.03% | 0.03 | 2,493 | 528 | 0.57 | 0.38 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.50 | 1.05 | 1.18 | 1.12 | 1.10 | -6.70 | -85.90% | 0.02 | 814 | 60 | 0.57 | 0.35 | 0.07 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.00 | 0.97 | 1.02 | 1.00 | 0.98 | -6.27 | -86.49% | 0.02 | 3,573 | 921 | 0.58 | 0.32 | 0.07 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.50 | 0.83 | 0.94 | 0.89 | 0.87 | -5.63 | -86.62% | 0.02 | 235 | 534 | 0.58 | 0.29 | 0.07 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.00 | 0.74 | 0.83 | 0.79 | 0.76 | -5.84 | -88.49% | 0.02 | 1,754 | 408 | 0.59 | 0.27 | 0.06 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.50 | 0.66 | 0.70 | 0.68 | 0.70 | -5.30 | -88.34% | 0.01 | 461 | 107 | 0.59 | 0.25 | 0.06 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 50.00 | 0.59 | 0.63 | 0.61 | 0.62 | -5.30 | -89.53% | 0.01 | 6,540 | 4,710 | 0.60 | 0.23 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 51.00 | 0.44 | 0.51 | 0.48 | 0.53 | -4.67 | -89.81% | 0.01 | 306 | 381 | 0.61 | 0.19 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 52.00 | 0.34 | 0.44 | 0.39 | 0.40 | -4.26 | -91.42% | 0.01 | 2,328 | 549 | 0.63 | 0.16 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 53.00 | 0.33 | 0.36 | 0.35 | 0.33 | -3.82 | -92.05% | 0.01 | 589 | 995 | 0.67 | 0.14 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 54.00 | 0.25 | 0.31 | 0.28 | 0.29 | -3.36 | -92.06% | 0.01 | 1,954 | 914 | 0.68 | 0.12 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 0.24 | 0.26 | 0.25 | 0.25 | -2.92 | -92.12% | 0.00 | 2,057 | 3,265 | 0.71 | 0.10 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 56.00 | 0.21 | 0.26 | 0.24 | 0.22 | -2.56 | -92.09% | 0.00 | 186 | 499 | 0.74 | 0.08 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 57.00 | 0.16 | 0.23 | 0.20 | 0.18 | -2.24 | -92.57% | 0.00 | 222 | 254 | 0.76 | 0.07 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 58.00 | 0.15 | 0.30 | 0.23 | 0.16 | -1.99 | -92.56% | 0.00 | 251 | 412 | 0.82 | 0.05 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 59.00 | 0.11 | 0.29 | 0.20 | 0.10 | -1.65 | -94.29% | 0.00 | 82 | 470 | 0.84 | 0.05 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 0.11 | 0.15 | 0.13 | 0.13 | -1.45 | -91.78% | 0.00 | 2,695 | 4,534 | 0.82 | 0.04 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 61.00 | 0.08 | 0.12 | 0.10 | 0.10 | -1.30 | -92.86% | 0.00 | 116 | 147 | 0.82 | 0.04 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 62.00 | 0.07 | 0.11 | 0.09 | 0.09 | -1.22 | -93.13% | 0.00 | 279 | 393 | 0.84 | 0.03 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 63.00 | 0.05 | 0.39 | 0.22 | 0.07 | -0.99 | -93.40% | 0.00 | 54 | 157 | 0.97 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 64.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.89 | -93.69% | 0.00 | 24 | 150 | 0.87 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.79 | -92.95% | 0.00 | 1,150 | 1,097 | 0.90 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 66.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.73 | -92.41% | 0.00 | 34 | 332 | 0.86 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.61 | -91.05% | 0.00 | 8 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 68.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.57 | -91.94% | 0.00 | 340 | 293 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 70.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.45 | -91.84% | 0.00 | 3,321 | 2,146 | 0.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.49 | -96.08% | 0.00 | 30 | 135 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.21 | 0.11 | 0.04 | % | 0.00 | 25 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.34 | -97.15% | 0.00 | 1,210 | 420 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.23 | -92.00% | 0.00 | 282 | 506 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 162 | 142 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 33 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 140 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,753 | 376 | 0.93 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 261 | 157 | 1.03 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 32.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 620 | 439 | 0.84 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 33.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 367 | 939 | 0.84 | -0.02 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 65 | 507 | 0.78 | -0.02 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 357 | 2,267 | 0.72 | -0.03 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 36.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 189 | 678 | 0.68 | -0.05 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 37.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.05 | +55.56% | 0.00 | 233 | 402 | 0.66 | -0.06 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.00 | 0.17 | 0.24 | 0.21 | 0.20 | +0.10 | +100.00% | 0.01 | 278 | 377 | 0.65 | -0.08 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 38.50 | 0.20 | 0.24 | 0.22 | 0.23 | % | 0.01 | 111 | 0 | 0.62 | -0.09 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 39.00 | 0.20 | 0.32 | 0.26 | 0.26 | +0.14 | +116.67% | 0.01 | 294 | 392 | 0.61 | -0.11 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 39.50 | 0.28 | 0.36 | 0.32 | 0.30 | % | 0.01 | 303 | 0 | 0.61 | -0.12 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 40.00 | 0.34 | 0.40 | 0.37 | 0.36 | +0.23 | +176.93% | 0.01 | 3,310 | 2,099 | 0.60 | -0.14 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 40.50 | 0.41 | 0.47 | 0.44 | 0.43 | % | 0.01 | 92 | 0 | 0.59 | -0.16 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 41.00 | 0.50 | 0.54 | 0.52 | 0.52 | +0.31 | +147.62% | 0.01 | 365 | 304 | 0.58 | -0.18 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 41.50 | 0.60 | 0.69 | 0.65 | 0.63 | +0.31 | +96.88% | 0.02 | 249 | 1 | 0.58 | -0.20 | 0.06 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.00 | 0.71 | 0.82 | 0.77 | 0.78 | +0.54 | +225.00% | 0.02 | 2,043 | 514 | 0.58 | -0.23 | 0.06 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 42.50 | 0.85 | 0.95 | 0.90 | 0.85 | +0.41 | +93.19% | 0.02 | 125 | 6 | 0.58 | -0.26 | 0.07 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.00 | 1.00 | 1.11 | 1.06 | 1.04 | +0.74 | +246.67% | 0.02 | 1,206 | 1,157 | 0.57 | -0.30 | 0.07 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 43.50 | 1.19 | 1.31 | 1.25 | 1.23 | +0.67 | +119.65% | 0.03 | 949 | 428 | 0.57 | -0.34 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.00 | 1.40 | 1.50 | 1.45 | 1.45 | +1.04 | +253.66% | 0.03 | 1,364 | 378 | 0.57 | -0.38 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 44.50 | 1.58 | 1.75 | 1.67 | 1.61 | +1.14 | +242.56% | 0.04 | 358 | 11 | 0.57 | -0.42 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.00 | 1.91 | 2.00 | 1.96 | 1.91 | +1.42 | +289.80% | 0.04 | 2,529 | 1,639 | 0.56 | -0.46 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 45.50 | 2.19 | 2.30 | 2.25 | 2.20 | +1.62 | +279.31% | 0.05 | 444 | 12 | 0.59 | -0.50 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.00 | 2.43 | 2.63 | 2.53 | 2.48 | +1.83 | +281.54% | 0.05 | 3,983 | 2,636 | 0.60 | -0.54 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 46.50 | 2.79 | 2.99 | 2.89 | 2.75 | +2.01 | +271.63% | 0.06 | 716 | 57 | 0.61 | -0.58 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.00 | 3.05 | 3.25 | 3.15 | 3.10 | +2.29 | +282.72% | 0.07 | 794 | 856 | 0.59 | -0.62 | 0.08 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 47.50 | 3.35 | 3.60 | 3.48 | 3.50 | +2.55 | +268.43% | 0.07 | 114 | 20 | 0.59 | -0.65 | 0.07 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.00 | 3.75 | 4.00 | 3.88 | 3.89 | +2.89 | +289.00% | 0.08 | 505 | 608 | 0.61 | -0.68 | 0.07 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 48.50 | 4.10 | 4.45 | 4.28 | 4.28 | +3.07 | +253.72% | 0.09 | 78 | 40 | 0.62 | -0.71 | 0.07 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.00 | 4.55 | 4.80 | 4.68 | 4.55 | +3.25 | +250.00% | 0.10 | 141 | 362 | 0.63 | -0.73 | 0.06 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 49.50 | 4.75 | 5.20 | 4.98 | 5.26 | +3.83 | +267.84% | 0.10 | 125 | 142 | 0.58 | -0.75 | 0.06 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 50.00 | 5.35 | 5.65 | 5.50 | 5.30 | +3.71 | +233.34% | 0.11 | 1,988 | 1,665 | 0.64 | -0.77 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 51.00 | 6.15 | 6.55 | 6.35 | 6.40 | +4.50 | +236.85% | 0.12 | 256 | 341 | 0.62 | -0.81 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 52.00 | 7.15 | 7.40 | 7.28 | 7.25 | +5.00 | +222.23% | 0.14 | 623 | 590 | 0.66 | -0.84 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 53.00 | 7.90 | 8.40 | 8.15 | 8.15 | +5.47 | +204.11% | 0.15 | 734 | 714 | 0.75 | -0.86 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 54.00 | 8.90 | 9.30 | 9.10 | 9.10 | +5.85 | +180.00% | 0.17 | 378 | 432 | 0.78 | -0.88 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 55.00 | 9.90 | 10.30 | 10.10 | 10.10 | +6.35 | +169.34% | 0.18 | 303 | 800 | 0.83 | -0.90 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 56.00 | 9.35 | 11.30 | 10.33 | 11.10 | +6.70 | +152.28% | 0.18 | 47 | 67 | 0.82 | -0.92 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 57.00 | 10.05 | 12.25 | 11.15 | 10.36 | +5.26 | +103.14% | 0.20 | 4 | 56 | 0.87 | -0.93 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 58.00 | 11.15 | 13.20 | 12.18 | 13.05 | +7.30 | +126.96% | 0.21 | 44 | 39 | 0.92 | -0.95 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 59.00 | 12.65 | 14.20 | 13.43 | 12.04 | +5.58 | +86.38% | 0.23 | 2 | 2 | 0.96 | -0.95 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 60.00 | 14.85 | 15.15 | 15.00 | 14.80 | +7.50 | +102.74% | 0.25 | 73 | 77 | 0.97 | -0.96 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 61.00 | 13.95 | 17.95 | 15.95 | % | 0.26 | 0 | 0 | 1.85 | -0.96 | 0.01 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 62.00 | 15.10 | 18.90 | 17.00 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.88 | -0.97 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 63.00 | 15.95 | 19.90 | 17.93 | 16.05 | +6.20 | +62.95% | 0.28 | 1 | 2 | 1.94 | -0.98 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 64.00 | 17.50 | 19.20 | 18.35 | 18.35 | +7.35 | +66.82% | 0.29 | 6 | 28 | 1.17 | -0.98 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 65.00 | 18.55 | 20.15 | 19.35 | 19.30 | +7.80 | +67.83% | 0.30 | 8 | 28 | 1.17 | -0.98 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 66.00 | 19.55 | 22.10 | 20.83 | 13.33 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.76 | -0.98 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 67.00 | 19.90 | 23.90 | 21.90 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 68.00 | 20.90 | 24.70 | 22.80 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 69.00 | 21.90 | 24.45 | 23.18 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 70.00 | 22.90 | 26.90 | 24.90 | 24.60 | +7.18 | +41.22% | 0.36 | 4 | 4 | 2.27 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 71.00 | 24.55 | 27.20 | 25.88 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 72.00 | 25.25 | 27.45 | 26.35 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 75.00 | 27.90 | 31.90 | 29.90 | 28.47 | +4.32 | +17.89% | 0.40 | 5 | 5 | 2.48 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 80.00 | 32.90 | 36.90 | 34.90 | % | 0.44 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST |