Options Chain for INTEL CORP COM (INTC) - $42.49 as of 1/27/2026 9:49:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.40 | 19.70 | 19.05 | 17.65 | 0.00 | 0.00% | 0.76 | 0 | 28 | 1.38 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 26.00 | 16.45 | 18.45 | 17.45 | 18.71 | 0.00 | 0.00% | 0.67 | 0 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 27.00 | 15.45 | 18.25 | 16.85 | 18.14 | 0.00 | 0.00% | 0.62 | 0 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 28.00 | 14.55 | 16.50 | 15.53 | 17.35 | 0.00 | 0.00% | 0.55 | 0 | 25 | 1.21 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 29.00 | 13.50 | 15.85 | 14.68 | 14.55 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 30.00 | 13.10 | 14.65 | 13.88 | 12.72 | 0.00 | 0.00% | 0.46 | 0 | 322 | 1.11 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 31.00 | 12.00 | 13.70 | 12.85 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.25 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 32.00 | 10.95 | 12.70 | 11.83 | 10.86 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.00 | 0.99 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 33.00 | 10.10 | 11.75 | 10.93 | 9.62 | 0.00 | 0.00% | 0.33 | 0 | 70 | 1.04 | 0.98 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 34.00 | 9.15 | 10.80 | 9.98 | 9.17 | 0.00 | 0.00% | 0.29 | 0 | 88 | 0.99 | 0.96 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 35.00 | 8.05 | 9.85 | 8.95 | 7.93 | 0.00 | 0.00% | 0.26 | 0 | 683 | 0.77 | 0.95 | 0.02 | -0.02 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 36.00 | 7.45 | 8.80 | 8.13 | 7.70 | +0.84 | +12.25% | 0.23 | 4 | 101 | 0.73 | 0.94 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 37.00 | 6.50 | 7.90 | 7.20 | 6.68 | +0.58 | +9.51% | 0.19 | 6 | 34 | 0.69 | 0.92 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 38.00 | 6.25 | 6.45 | 6.35 | 6.33 | +1.40 | +28.40% | 0.17 | 13 | 114 | 0.49 | 0.90 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 39.00 | 5.15 | 6.05 | 5.60 | 5.50 | +1.20 | +27.91% | 0.14 | 19 | 184 | 0.60 | 0.87 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 40.00 | 4.55 | 4.95 | 4.75 | 4.75 | +1.27 | +36.50% | 0.12 | 32 | 351 | 0.55 | 0.82 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 41.00 | 3.70 | 4.20 | 3.95 | 3.98 | +1.06 | +36.31% | 0.10 | 4 | 216 | 0.46 | 0.77 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 41.50 | 3.45 | 4.05 | 3.75 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.52 | 0.73 | 0.07 | -0.05 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 42.00 | 3.15 | 3.40 | 3.28 | 3.22 | +0.91 | +39.40% | 0.08 | 118 | 271 | 0.55 | 0.70 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 42.50 | 2.85 | 2.99 | 2.92 | 3.22 | +1.16 | +56.32% | 0.07 | 19 | 498 | 0.54 | 0.66 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 43.00 | 2.55 | 2.70 | 2.63 | 2.78 | +1.01 | +57.07% | 0.06 | 272 | 1,278 | 0.54 | 0.62 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 43.50 | 2.29 | 2.38 | 2.34 | 2.33 | +0.75 | +47.47% | 0.05 | 708 | 171 | 0.54 | 0.58 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 44.00 | 2.04 | 2.12 | 2.08 | 2.09 | +0.65 | +45.14% | 0.05 | 340 | 699 | 0.55 | 0.54 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 44.50 | 1.82 | 1.91 | 1.87 | 1.94 | +0.65 | +50.39% | 0.04 | 198 | 126 | 0.54 | 0.51 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 45.00 | 1.62 | 1.71 | 1.67 | 1.65 | +0.50 | +43.48% | 0.04 | 964 | 2,219 | 0.54 | 0.47 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 45.50 | 1.43 | 1.51 | 1.47 | 1.74 | +0.74 | +74.00% | 0.03 | 36 | 57 | 0.54 | 0.43 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 46.00 | 1.27 | 1.34 | 1.31 | 1.35 | +0.49 | +56.98% | 0.03 | 1,034 | 2,109 | 0.56 | 0.40 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 46.50 | 1.08 | 1.23 | 1.16 | 1.30 | +0.54 | +71.06% | 0.02 | 85 | 25 | 0.55 | 0.37 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 47.00 | 0.99 | 1.09 | 1.04 | 1.01 | +0.31 | +44.29% | 0.02 | 567 | 1,340 | 0.56 | 0.33 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 47.50 | 0.88 | 0.97 | 0.93 | 1.04 | +0.42 | +67.75% | 0.02 | 22 | 37 | 0.56 | 0.31 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 48.00 | 0.78 | 0.83 | 0.81 | 0.82 | +0.27 | +49.10% | 0.02 | 251 | 2,548 | 0.57 | 0.28 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 48.50 | 0.69 | 0.78 | 0.74 | 0.80 | +0.30 | +60.00% | 0.02 | 130 | 117 | 0.57 | 0.25 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 49.00 | 0.61 | 0.72 | 0.67 | 0.64 | +0.19 | +42.23% | 0.01 | 187 | 463 | 0.58 | 0.23 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 49.50 | 0.54 | 0.66 | 0.60 | 0.60 | +0.19 | +46.35% | 0.01 | 18 | 11 | 0.59 | 0.21 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 50.00 | 0.50 | 0.53 | 0.52 | 0.53 | +0.15 | +39.48% | 0.01 | 302 | 3,149 | 0.59 | 0.19 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 51.00 | 0.40 | 0.45 | 0.43 | 0.50 | +0.21 | +72.42% | 0.01 | 33 | 1,416 | 0.59 | 0.16 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 52.00 | 0.33 | 0.37 | 0.35 | 0.33 | +0.11 | +50.00% | 0.01 | 65 | 512 | 0.61 | 0.13 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 53.00 | 0.27 | 0.34 | 0.31 | 0.28 | +0.06 | +27.28% | 0.01 | 30 | 385 | 0.63 | 0.11 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 54.00 | 0.22 | 0.30 | 0.26 | 0.25 | +0.08 | +47.06% | 0.00 | 4 | 800 | 0.64 | 0.09 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 55.00 | 0.19 | 0.22 | 0.21 | 0.19 | +0.02 | +11.77% | 0.00 | 876 | 2,296 | 0.64 | 0.07 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 56.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 60 | 3,007 | 0.68 | 0.06 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 57.00 | 0.12 | 0.19 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 11 | 214 | 0.70 | 0.05 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 58.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 6 | 343 | 0.69 | 0.04 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 59.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 11 | 119 | 0.72 | 0.03 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 60.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 959 | 3,526 | 0.72 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 61.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.93 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 62.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 50 | 88 | 0.77 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 63.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.98 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 24 | 0.88 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 1.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 113 | 0.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 67.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 68.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.90 | -90.00% | 0.00 | 1 | 536 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 70.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 210 | 0.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.09 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 281 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:58:58 AM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:58 AM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 55 | 343 | 0.83 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 31.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 32.00 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.75 | -0.01 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 33.00 | 0.01 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.83 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 34.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 384 | 0.66 | -0.04 | 0.01 | -0.02 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 35.00 | 0.05 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 18 | 621 | 0.64 | -0.05 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 36.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 30 | 960 | 0.61 | -0.06 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 37.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.12 | -38.71% | 0.01 | 248 | 706 | 0.59 | -0.08 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 38.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.17 | -38.64% | 0.01 | 30 | 1,127 | 0.57 | -0.10 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 39.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.27 | -41.54% | 0.01 | 2,785 | 711 | 0.56 | -0.13 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 40.00 | 0.54 | 0.56 | 0.55 | 0.55 | -0.37 | -40.22% | 0.01 | 502 | 9,080 | 0.55 | -0.18 | 0.05 | -0.04 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 41.00 | 0.77 | 0.81 | 0.79 | 0.74 | -0.51 | -40.80% | 0.02 | 542 | 974 | 0.55 | -0.23 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 41.50 | 0.91 | 0.99 | 0.95 | 0.94 | -0.54 | -36.49% | 0.02 | 214 | 46 | 0.55 | -0.27 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 42.00 | 1.08 | 1.14 | 1.11 | 1.13 | -0.57 | -33.53% | 0.03 | 78 | 1,674 | 0.54 | -0.30 | 0.07 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 42.50 | 1.23 | 1.33 | 1.28 | 1.31 | -0.69 | -34.50% | 0.03 | 75 | 311 | 0.55 | -0.34 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 43.00 | 1.45 | 1.54 | 1.50 | 1.53 | -0.77 | -33.48% | 0.03 | 65 | 4,112 | 0.54 | -0.38 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 43.50 | 1.65 | 1.78 | 1.72 | 1.72 | -0.89 | -34.10% | 0.04 | 143 | 73 | 0.54 | -0.42 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 44.00 | 1.97 | 2.03 | 2.00 | 1.98 | -0.87 | -30.53% | 0.05 | 118 | 823 | 0.54 | -0.46 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 44.50 | 2.17 | 2.32 | 2.25 | 2.19 | -1.08 | -33.03% | 0.05 | 70 | 13 | 0.55 | -0.49 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 45.00 | 2.48 | 2.60 | 2.54 | 2.52 | -1.02 | -28.82% | 0.06 | 211 | 1,116 | 0.55 | -0.53 | 0.08 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 45.50 | 2.79 | 2.93 | 2.86 | 2.85 | -0.89 | -23.80% | 0.06 | 1 | 11 | 0.56 | -0.57 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 46.00 | 3.00 | 3.35 | 3.18 | 3.50 | -0.80 | -18.61% | 0.07 | 6 | 458 | 0.56 | -0.60 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 46.50 | 3.45 | 3.70 | 3.58 | 3.38 | -1.19 | -26.04% | 0.08 | 1 | 10 | 0.58 | -0.63 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 47.00 | 3.70 | 4.05 | 3.88 | 3.98 | -1.14 | -22.27% | 0.08 | 6 | 446 | 0.57 | -0.67 | 0.07 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 47.50 | 4.20 | 4.60 | 4.40 | 4.70 | -0.29 | -5.82% | 0.09 | 1 | 1 | 0.62 | -0.69 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 48.00 | 4.35 | 4.85 | 4.60 | 4.50 | -1.47 | -24.63% | 0.10 | 55 | 416 | 0.58 | -0.72 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 48.50 | 4.65 | 5.35 | 5.00 | 5.18 | -1.12 | -17.78% | 0.10 | 3 | 5 | 0.61 | -0.75 | 0.06 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 49.00 | 5.25 | 5.65 | 5.45 | 5.45 | -1.50 | -21.59% | 0.11 | 12 | 97 | 0.64 | -0.77 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 49.50 | 5.45 | 6.10 | 5.78 | 6.56 | -0.24 | -3.53% | 0.12 | 2 | 2 | 0.60 | -0.79 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 50.00 | 5.90 | 6.55 | 6.23 | 6.59 | -1.23 | -15.73% | 0.12 | 14 | 457 | 0.60 | -0.81 | 0.05 | -0.05 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 51.00 | 6.80 | 8.15 | 7.48 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 198 | 0.72 | -0.84 | 0.04 | -0.04 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 52.00 | 7.95 | 8.50 | 8.23 | 8.04 | -1.16 | -12.61% | 0.16 | 5 | 199 | 0.75 | -0.87 | 0.04 | -0.04 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 53.00 | 8.60 | 9.45 | 9.03 | 10.51 | 0.00 | 0.00% | 0.17 | 0 | 228 | 0.72 | -0.89 | 0.03 | -0.03 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 54.00 | 9.85 | 10.35 | 10.10 | 10.03 | -1.47 | -12.79% | 0.19 | 6 | 156 | 0.73 | -0.91 | 0.03 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 55.00 | 10.70 | 11.35 | 11.03 | 11.65 | -0.13 | -1.11% | 0.20 | 7 | 74 | 0.69 | -0.93 | 0.02 | -0.03 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 56.00 | 11.50 | 12.85 | 12.18 | 12.27 | -0.73 | -5.62% | 0.22 | 1 | 63 | 1.22 | -0.94 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 57.00 | 12.45 | 14.15 | 13.30 | 13.12 | +1.73 | +15.19% | 0.23 | 1 | 40 | 1.29 | -0.95 | 0.02 | -0.02 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 58.00 | 12.90 | 15.20 | 14.05 | 11.17 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.36 | -0.96 | 0.01 | -0.02 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 59.00 | 14.45 | 16.05 | 15.25 | 11.95 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.35 | -0.97 | 0.01 | -0.02 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 60.00 | 15.45 | 17.10 | 16.28 | 15.12 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.42 | -0.97 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 61.00 | 15.80 | 18.60 | 17.20 | 16.07 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.71 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 62.00 | 17.45 | 19.05 | 18.25 | 19.25 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.49 | -0.99 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 63.00 | 17.90 | 20.05 | 18.98 | 19.32 | -0.39 | -1.98% | 0.30 | 4 | 40 | 1.53 | -0.99 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 64.00 | 19.40 | 21.60 | 20.50 | 20.25 | -0.41 | -1.99% | 0.32 | 4 | 19 | 1.80 | -0.99 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 65.00 | 20.10 | 21.95 | 21.03 | 13.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 66.00 | 20.85 | 23.60 | 22.23 | 18.99 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 67.00 | 21.75 | 24.10 | 22.93 | 19.94 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 68.00 | 23.00 | 25.60 | 24.30 | 15.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 70.00 | 23.95 | 28.00 | 25.98 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 75.00 | 28.95 | 32.85 | 30.90 | 31.64 | % | 0.41 | 1 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:58:58 AM EST | |
| 80.00 | 33.95 | 37.95 | 35.95 | % | 0.45 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST |