Options Chain for INTEL CORP COM (INTC) - $46.20 as of 2/13/2026 6:29:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 33.05 | 36.90 | 34.98 | 34.04 | 0.00 | 0.00% | 2.91 | 0 | 13 | 8.44 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 32.35 | 35.85 | 34.10 | 34.17 | +1.12 | +3.39% | 2.62 | 6 | 11 | 8.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 14.00 | 31.45 | 34.85 | 33.15 | 33.19 | -0.39 | -1.17% | 2.37 | 8 | 61 | 8.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 30.55 | 33.10 | 31.83 | 31.86 | -0.74 | -2.27% | 2.12 | 10 | 350 | 6.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 29.55 | 32.10 | 30.83 | 30.88 | -0.63 | -2.00% | 1.93 | 12 | 394 | 6.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 28.55 | 31.10 | 29.83 | 28.55 | -1.99 | -6.52% | 1.75 | 6 | 582 | 6.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 27.55 | 30.10 | 28.83 | 30.45 | +0.90 | +3.05% | 1.60 | 4 | 311 | 5.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 26.55 | 29.10 | 27.83 | 29.47 | +0.97 | +3.41% | 1.46 | 2 | 296 | 5.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 25.55 | 28.10 | 26.83 | 27.16 | +0.31 | +1.16% | 1.34 | 20 | 5,568 | 5.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 24.85 | 26.85 | 25.85 | 26.18 | -0.45 | -1.69% | 1.23 | 4 | 1,358 | 4.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 24.15 | 25.90 | 25.03 | 25.31 | -0.75 | -2.88% | 1.14 | 4 | 1,083 | 4.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 23.35 | 24.30 | 23.83 | 24.32 | +0.57 | +2.40% | 1.04 | 4 | 592 | 3.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 22.55 | 23.65 | 23.10 | 23.34 | -0.71 | -2.96% | 0.96 | 7 | 1,585 | 3.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 21.35 | 22.60 | 21.98 | 21.77 | -0.40 | -1.81% | 0.88 | 29 | 14,253 | 3.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 20.45 | 20.90 | 20.68 | 20.85 | -0.06 | -0.29% | 0.80 | 131 | 1,289 | 2.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 19.55 | 20.30 | 19.93 | 19.90 | +0.13 | +0.66% | 0.74 | 33 | 6,224 | 2.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 18.55 | 19.35 | 18.95 | 19.10 | +0.41 | +2.20% | 0.68 | 8 | 1,102 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 17.55 | 18.10 | 17.83 | 17.90 | -0.68 | -3.66% | 0.61 | 31 | 1,813 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 16.55 | 17.25 | 16.90 | 17.10 | +0.50 | +3.02% | 0.56 | 21 | 9,786 | 2.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 15.50 | 16.30 | 15.90 | 16.00 | +0.55 | +3.56% | 0.51 | 6 | 838 | 2.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.00 | 14.15 | 15.60 | 14.88 | 15.14 | +0.09 | +0.60% | 0.47 | 8 | 4,394 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.00 | 13.15 | 14.65 | 13.90 | 14.11 | -0.59 | -4.02% | 0.42 | 32 | 1,560 | 2.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 34.00 | 12.40 | 13.55 | 12.98 | 13.23 | -0.37 | -2.73% | 0.38 | 17 | 3,010 | 2.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 11.60 | 12.75 | 12.18 | 11.98 | +0.43 | +3.73% | 0.35 | 25 | 22,830 | 2.09 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 36.00 | 10.50 | 10.95 | 10.73 | 10.95 | +0.15 | +1.39% | 0.30 | 12 | 12,807 | 1.27 | 0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.00 | 9.60 | 10.15 | 9.88 | 9.98 | +0.23 | +2.36% | 0.27 | 97 | 13,549 | 1.38 | 0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 38.00 | 8.65 | 9.45 | 9.05 | 9.00 | +0.31 | +3.57% | 0.24 | 236 | 6,798 | 1.46 | 0.97 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 39.00 | 7.60 | 8.40 | 8.00 | 7.83 | +0.31 | +4.13% | 0.21 | 48 | 2,829 | 1.29 | 0.96 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 6.70 | 7.10 | 6.90 | 6.92 | +0.22 | +3.29% | 0.17 | 591 | 26,798 | 0.61 | 0.94 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 41.00 | 5.85 | 6.30 | 6.08 | 6.17 | +0.56 | +9.99% | 0.15 | 116 | 6,338 | 1.01 | 0.92 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 41.50 | 4.20 | 6.15 | 5.18 | 5.88 | +0.45 | +8.29% | 0.12 | 46 | 118 | 1.12 | 0.91 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 42.00 | 4.85 | 5.50 | 5.18 | 5.17 | +0.55 | +11.91% | 0.12 | 109 | 13,800 | 0.65 | 0.89 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 42.50 | 4.25 | 5.10 | 4.68 | 4.29 | -0.16 | -3.60% | 0.11 | 25 | 872 | 0.96 | 0.87 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 43.00 | 4.10 | 4.30 | 4.20 | 4.24 | +0.29 | +7.35% | 0.10 | 203 | 13,071 | 0.62 | 0.85 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 43.50 | 3.50 | 3.90 | 3.70 | 4.04 | +0.10 | +2.54% | 0.09 | 135 | 1,041 | 0.58 | 0.82 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 44.00 | 3.15 | 3.70 | 3.43 | 3.38 | +0.07 | +2.12% | 0.08 | 358 | 11,922 | 0.64 | 0.78 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 44.50 | 2.77 | 3.35 | 3.06 | 2.95 | -0.03 | -1.01% | 0.07 | 29 | 623 | 0.64 | 0.74 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.00 | 2.49 | 2.96 | 2.73 | 2.73 | +0.12 | +4.60% | 0.06 | 2,047 | 24,072 | 0.65 | 0.70 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.50 | 2.18 | 2.32 | 2.25 | 2.21 | -0.03 | -1.34% | 0.05 | 625 | 1,142 | 0.58 | 0.65 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 46.00 | 1.90 | 1.99 | 1.95 | 1.90 | -0.08 | -4.04% | 0.04 | 1,780 | 9,572 | 0.57 | 0.60 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 46.50 | 1.59 | 1.71 | 1.65 | 1.64 | -0.14 | -7.87% | 0.04 | 1,776 | 1,254 | 0.57 | 0.55 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 47.00 | 1.36 | 1.44 | 1.40 | 1.40 | -0.07 | -4.77% | 0.03 | 6,210 | 12,520 | 0.57 | 0.50 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 47.50 | 1.10 | 1.21 | 1.16 | 1.18 | -0.06 | -4.84% | 0.02 | 2,510 | 2,058 | 0.56 | 0.45 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 48.00 | 0.93 | 0.97 | 0.95 | 0.97 | -0.08 | -7.62% | 0.02 | 14,270 | 26,844 | 0.56 | 0.39 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 48.50 | 0.76 | 0.82 | 0.79 | 0.80 | -0.16 | -16.67% | 0.02 | 3,639 | 3,718 | 0.56 | 0.34 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 49.00 | 0.61 | 0.67 | 0.64 | 0.65 | -0.10 | -13.34% | 0.01 | 2,868 | 5,720 | 0.56 | 0.29 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 49.50 | 0.48 | 0.55 | 0.52 | 0.52 | -0.10 | -16.13% | 0.01 | 1,253 | 3,677 | 0.56 | 0.25 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 50.00 | 0.42 | 0.44 | 0.43 | 0.42 | -0.10 | -19.24% | 0.01 | 26,157 | 41,361 | 0.57 | 0.21 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 51.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.05 | -14.71% | 0.01 | 1,781 | 5,742 | 0.58 | 0.15 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 52.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 3,723 | 17,595 | 0.60 | 0.11 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 52.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 1,317 | 9,787 | 0.61 | 0.10 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 53.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 897 | 7,339 | 0.62 | 0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 54.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 1,053 | 5,114 | 0.66 | 0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 55.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 3,942 | 33,611 | 0.69 | 0.05 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 56.00 | 0.08 | 0.09 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 185 | 2,662 | 0.74 | 0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 57.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 290 | 3,680 | 0.75 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 58.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 483 | 5,324 | 0.76 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 59.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 9,669 | 0.87 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 60.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 991 | 31,866 | 0.87 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 61.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 861 | 0.91 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 62.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 143 | 2,492 | 0.96 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.12 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 59 | 640 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 63.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 451 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 64.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 45 | 729 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 229 | 24,517 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 12,799 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 17,915 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 3,451 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,440 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,221 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,948 | 2.85 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,202 | 2.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,322 | 2.55 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,293 | 2.41 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 4,034 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 4,368 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 5,633 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,958 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,430 | 1.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,159 | 1.72 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,638 | 2.25 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,083 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 175 | 2,358 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,904 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 11,929 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3,907 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 5,738 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7,533 | 14,829 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 9,561 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 304 | 45,228 | 0.92 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 155 | 5,394 | 0.84 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 109 | 13,846 | 0.86 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 38.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 724 | 16,416 | 0.86 | -0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 39.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 341 | 2,818 | 0.74 | -0.04 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 1,713 | 19,726 | 0.72 | -0.06 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 41.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.11 | -40.75% | 0.00 | 465 | 5,341 | 0.68 | -0.08 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 41.50 | 0.17 | 0.24 | 0.21 | 0.20 | -0.15 | -42.86% | 0.01 | 149 | 1,032 | 0.69 | -0.09 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 42.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.15 | -39.48% | 0.01 | 1,171 | 15,325 | 0.65 | -0.11 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 42.50 | 0.27 | 0.29 | 0.28 | 0.29 | -0.16 | -35.56% | 0.01 | 421 | 2,757 | 0.64 | -0.13 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 43.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.20 | -37.04% | 0.01 | 1,188 | 7,610 | 0.64 | -0.15 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 43.50 | 0.40 | 0.42 | 0.41 | 0.40 | -0.24 | -37.50% | 0.01 | 1,498 | 2,474 | 0.62 | -0.18 | 0.07 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 44.00 | 0.49 | 0.55 | 0.52 | 0.51 | -0.26 | -33.77% | 0.01 | 5,923 | 14,202 | 0.61 | -0.22 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 44.50 | 0.60 | 0.65 | 0.63 | 0.62 | -0.32 | -34.05% | 0.01 | 1,532 | 2,623 | 0.60 | -0.26 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.00 | 0.76 | 0.82 | 0.79 | 0.76 | -0.30 | -28.31% | 0.02 | 5,095 | 25,097 | 0.60 | -0.30 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.50 | 0.90 | 0.97 | 0.94 | 0.93 | -0.33 | -26.19% | 0.02 | 2,346 | 1,908 | 0.59 | -0.35 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 46.00 | 1.08 | 1.17 | 1.13 | 1.10 | -0.33 | -23.08% | 0.02 | 3,588 | 7,200 | 0.59 | -0.40 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 46.50 | 1.29 | 1.36 | 1.33 | 1.32 | -0.36 | -21.43% | 0.03 | 2,220 | 2,085 | 0.58 | -0.45 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 47.00 | 1.53 | 1.62 | 1.58 | 1.66 | -0.26 | -13.55% | 0.03 | 2,732 | 11,009 | 0.58 | -0.50 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 47.50 | 1.79 | 1.91 | 1.85 | 1.85 | -0.34 | -15.53% | 0.04 | 923 | 3,531 | 0.57 | -0.55 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 48.00 | 2.09 | 2.25 | 2.17 | 2.16 | -0.49 | -18.50% | 0.05 | 918 | 7,823 | 0.58 | -0.61 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 48.50 | 2.41 | 2.51 | 2.46 | 2.44 | -0.54 | -18.13% | 0.05 | 58 | 2,510 | 0.56 | -0.66 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 49.00 | 2.69 | 2.90 | 2.80 | 2.85 | -0.35 | -10.94% | 0.06 | 477 | 1,864 | 0.57 | -0.71 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 49.50 | 2.39 | 3.70 | 3.05 | 3.20 | -0.25 | -7.25% | 0.06 | 181 | 821 | 0.54 | -0.75 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 50.00 | 3.45 | 3.75 | 3.60 | 3.68 | -0.17 | -4.42% | 0.07 | 725 | 9,449 | 0.55 | -0.79 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 51.00 | 4.25 | 4.65 | 4.45 | 4.38 | -0.57 | -11.52% | 0.09 | 284 | 1,184 | 0.51 | -0.85 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 52.00 | 5.15 | 5.60 | 5.38 | 5.42 | -0.28 | -4.92% | 0.10 | 23 | 510 | 0.70 | -0.89 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 52.50 | 5.05 | 6.40 | 5.73 | 5.46 | -0.72 | -11.65% | 0.11 | 6 | 368 | 0.95 | -0.90 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 53.00 | 5.80 | 6.65 | 6.23 | 6.10 | -0.52 | -7.86% | 0.12 | 3 | 2,092 | 0.85 | -0.92 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 54.00 | 6.30 | 7.45 | 6.88 | 7.00 | +0.19 | +2.79% | 0.13 | 34 | 2,325 | 0.78 | -0.94 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 55.00 | 8.00 | 8.45 | 8.23 | 8.30 | -0.45 | -5.15% | 0.15 | 18 | 1,892 | 0.60 | -0.95 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 56.00 | 8.30 | 10.15 | 9.23 | 9.62 | +3.87 | +67.31% | 0.16 | 1 | 417 | 1.40 | -0.96 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 57.00 | 9.05 | 11.50 | 10.28 | 7.73 | 0.00 | 0.00% | 0.18 | 0 | 61 | 1.67 | -0.97 | 0.01 | -0.03 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 58.00 | 10.30 | 12.10 | 11.20 | 10.91 | 0.00 | 0.00% | 0.19 | 0 | 224 | 1.53 | -0.97 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 59.00 | 11.00 | 13.85 | 12.43 | 11.61 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.01 | -0.98 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 60.00 | 12.30 | 14.10 | 13.20 | 12.54 | 0.00 | 0.00% | 0.22 | 0 | 150 | 1.68 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 61.00 | 13.00 | 15.45 | 14.23 | 13.75 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.96 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 62.00 | 14.00 | 17.15 | 15.58 | 13.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.39 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 62.50 | 14.50 | 16.95 | 15.73 | 14.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 63.00 | 15.00 | 17.45 | 16.23 | 18.00 | +5.54 | +44.47% | 0.26 | 83 | 4 | 2.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 64.00 | 16.00 | 18.45 | 17.23 | 13.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 65.00 | 17.00 | 19.45 | 18.23 | 17.55 | +2.50 | +16.62% | 0.28 | 5 | 41 | 2.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 70.00 | 22.00 | 24.45 | 23.23 | 22.73 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 75.00 | 27.00 | 29.55 | 28.28 | 26.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 80.00 | 32.00 | 35.15 | 33.58 | 31.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |