Options Chain for INTEL CORP COM (INTC) - $45.13 as of 3/3/2026 7:58:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 34.45 | 36.00 | 35.23 | 36.70 | 0.00 | 0.00% | 3.52 | 0 | 656 | 3.85 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:10 PM EST |
| 12.00 | 32.45 | 35.55 | 34.00 | 32.62 | 0.00 | 0.00% | 2.83 | 0 | 22 | 5.97 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:10 PM EST |
| 13.00 | 31.60 | 33.85 | 32.73 | 30.03 | 0.00 | 0.00% | 2.52 | 0 | 859 | 5.19 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 14.00 | 30.45 | 32.85 | 31.65 | 28.71 | 0.00 | 0.00% | 2.26 | 0 | 40 | 5.31 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 15.00 | 29.70 | 31.85 | 30.78 | 28.37 | 0.00 | 0.00% | 2.05 | 0 | 2,446 | 4.33 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 16.00 | 28.85 | 30.85 | 29.85 | 28.78 | 0.00 | 0.00% | 1.87 | 0 | 41 | 4.34 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:10 PM EST |
| 17.00 | 27.85 | 29.45 | 28.65 | 26.30 | 0.00 | 0.00% | 1.69 | 0 | 102 | 3.27 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 18.00 | 26.85 | 28.80 | 27.83 | 25.55 | +0.50 | +2.00% | 1.55 | 1 | 2,127 | 3.49 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 19.00 | 25.85 | 27.00 | 26.43 | 25.74 | 0.00 | 0.00% | 1.39 | 0 | 323 | 2.07 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:10 PM EST |
| 20.00 | 24.85 | 26.80 | 25.83 | 26.00 | +0.76 | +3.02% | 1.29 | 6 | 9,364 | 3.14 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 21.00 | 23.85 | 25.40 | 24.63 | 24.64 | +3.44 | +16.23% | 1.17 | 1 | 1,327 | 2.64 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 22.00 | 22.85 | 24.15 | 23.50 | 21.40 | 0.00 | 0.00% | 1.07 | 0 | 7,745 | 2.50 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 23.00 | 21.85 | 23.45 | 22.65 | 22.13 | 0.00 | 0.00% | 0.98 | 0 | 6,205 | 2.36 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:10 PM EST |
| 24.00 | 20.85 | 22.60 | 21.73 | 19.90 | +0.50 | +2.58% | 0.91 | 1 | 9,376 | 2.38 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 25.00 | 20.15 | 21.00 | 20.58 | 19.40 | +1.03 | +5.61% | 0.82 | 55 | 12,980 | 2.48 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 26.00 | 19.05 | 20.30 | 19.68 | 17.45 | 0.00 | 0.00% | 0.76 | 0 | 4,501 | 1.85 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 27.00 | 18.80 | 19.30 | 19.05 | 16.85 | +0.63 | +3.89% | 0.71 | 20 | 8,458 | 1.75 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 28.00 | 16.90 | 18.60 | 17.75 | 15.98 | +0.87 | +5.76% | 0.63 | 15 | 4,839 | 1.89 | 0.99 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 29.00 | 16.30 | 17.70 | 17.00 | 15.40 | +1.54 | +11.12% | 0.59 | 11 | 2,150 | 1.85 | 0.99 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 30.00 | 15.45 | 16.95 | 16.20 | 14.90 | +1.30 | +9.56% | 0.54 | 57 | 13,330 | 2.12 | 0.99 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 31.00 | 13.95 | 15.60 | 14.78 | 12.70 | 0.00 | 0.00% | 0.48 | 0 | 3,130 | 1.57 | 0.98 | 0.00 | -0.02 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 32.00 | 13.35 | 14.25 | 13.80 | 13.86 | +2.06 | +17.46% | 0.43 | 27 | 19,878 | 1.34 | 0.98 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 33.00 | 12.85 | 13.10 | 12.98 | 12.95 | +2.43 | +23.10% | 0.39 | 12 | 8,408 | 1.31 | 0.97 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 34.00 | 11.10 | 12.45 | 11.78 | 11.99 | +2.49 | +26.22% | 0.35 | 1 | 1,693 | 1.19 | 0.96 | 0.01 | -0.03 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 35.00 | 10.40 | 11.15 | 10.78 | 10.70 | +1.77 | +19.83% | 0.31 | 7 | 10,733 | 1.10 | 0.94 | 0.01 | -0.04 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 36.00 | 9.50 | 10.20 | 9.85 | 10.05 | +2.25 | +28.85% | 0.27 | 15 | 1,836 | 0.92 | 0.93 | 0.02 | -0.04 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 37.00 | 8.95 | 9.30 | 9.13 | 9.05 | +2.03 | +28.92% | 0.25 | 19 | 8,310 | 0.74 | 0.91 | 0.02 | -0.05 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 37.50 | 8.25 | 8.95 | 8.60 | 8.65 | +1.15 | +15.34% | 0.23 | 1 | 21 | 0.72 | 0.90 | 0.02 | -0.05 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 38.00 | 8.15 | 8.35 | 8.25 | 8.25 | +2.08 | +33.72% | 0.22 | 32 | 9,384 | 0.72 | 0.89 | 0.02 | -0.05 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 38.50 | 7.05 | 8.15 | 7.60 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.89 | 0.88 | 0.03 | -0.06 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 39.00 | 7.20 | 7.45 | 7.33 | 7.20 | +2.00 | +38.47% | 0.19 | 43 | 5,537 | 0.76 | 0.87 | 0.03 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 39.50 | 6.45 | 7.30 | 6.88 | 5.23 | -1.25 | -19.29% | 0.17 | 1 | 11 | 0.59 | 0.85 | 0.03 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 40.00 | 6.40 | 6.60 | 6.50 | 6.45 | +1.95 | +43.34% | 0.16 | 1,165 | 20,761 | 0.73 | 0.84 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 40.50 | 5.00 | 6.75 | 5.88 | 4.07 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.93 | 0.83 | 0.04 | -0.06 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 41.00 | 5.60 | 5.75 | 5.68 | 5.69 | +1.88 | +49.35% | 0.14 | 104 | 12,689 | 0.70 | 0.81 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 41.50 | 4.25 | 5.60 | 4.93 | 3.12 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.78 | 0.79 | 0.05 | -0.07 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 42.00 | 4.75 | 5.00 | 4.88 | 4.80 | +1.85 | +62.72% | 0.12 | 57 | 3,981 | 0.68 | 0.77 | 0.05 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 42.50 | 4.05 | 4.65 | 4.35 | 4.49 | +1.89 | +72.70% | 0.10 | 148 | 339 | 0.66 | 0.74 | 0.05 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 43.00 | 4.05 | 4.30 | 4.18 | 4.10 | +1.71 | +71.55% | 0.10 | 237 | 3,407 | 0.67 | 0.72 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 43.50 | 3.70 | 3.95 | 3.83 | 3.70 | +1.54 | +71.30% | 0.09 | 74 | 489 | 0.73 | 0.69 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 44.00 | 3.40 | 3.60 | 3.50 | 3.49 | +1.55 | +79.90% | 0.08 | 1,229 | 25,068 | 0.65 | 0.66 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 44.50 | 3.15 | 3.30 | 3.23 | 3.20 | +1.48 | +86.05% | 0.07 | 998 | 1,041 | 0.65 | 0.63 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 45.00 | 2.86 | 2.99 | 2.93 | 2.89 | +1.38 | +91.40% | 0.07 | 2,628 | 31,780 | 0.62 | 0.59 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 45.50 | 2.60 | 2.71 | 2.66 | 2.65 | +1.25 | +89.29% | 0.06 | 545 | 785 | 0.62 | 0.56 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 46.00 | 2.35 | 2.45 | 2.40 | 2.39 | +1.18 | +97.53% | 0.05 | 1,786 | 4,778 | 0.62 | 0.52 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 46.50 | 2.11 | 2.22 | 2.17 | 2.06 | +1.00 | +94.34% | 0.05 | 347 | 1,430 | 0.62 | 0.49 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 47.00 | 1.91 | 1.99 | 1.95 | 1.91 | +0.99 | +107.61% | 0.04 | 2,625 | 7,658 | 0.62 | 0.46 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 47.50 | 1.72 | 1.79 | 1.76 | 1.75 | +0.85 | +94.45% | 0.04 | 393 | 895 | 0.62 | 0.43 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 48.00 | 1.54 | 1.60 | 1.57 | 1.57 | +0.84 | +115.07% | 0.03 | 2,216 | 21,027 | 0.62 | 0.40 | 0.06 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 48.50 | 1.34 | 1.44 | 1.39 | 1.38 | +0.74 | +115.63% | 0.03 | 67 | 1,060 | 0.63 | 0.37 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 49.00 | 1.24 | 1.28 | 1.26 | 1.25 | +0.67 | +115.52% | 0.03 | 1,228 | 9,137 | 0.62 | 0.34 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 50.00 | 0.98 | 1.00 | 0.99 | 0.98 | +0.54 | +122.73% | 0.02 | 12,836 | 84,145 | 0.63 | 0.29 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 51.00 | 0.77 | 0.80 | 0.79 | 0.78 | +0.43 | +122.86% | 0.02 | 636 | 625 | 0.64 | 0.25 | 0.05 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 52.00 | 0.56 | 0.64 | 0.60 | 0.62 | +0.34 | +121.43% | 0.01 | 282 | 1,232 | 0.64 | 0.21 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 52.50 | 0.51 | 0.56 | 0.54 | 0.54 | +0.31 | +134.79% | 0.01 | 236 | 15,226 | 0.65 | 0.19 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 53.00 | 0.43 | 0.51 | 0.47 | 0.55 | +0.33 | +150.00% | 0.01 | 133 | 1,304 | 0.65 | 0.17 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 54.00 | 0.35 | 0.39 | 0.37 | 0.37 | +0.19 | +105.56% | 0.01 | 33 | 938 | 0.66 | 0.14 | 0.03 | -0.05 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 55.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.14 | +93.34% | 0.01 | 2,921 | 32,123 | 0.67 | 0.12 | 0.03 | -0.04 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 57.50 | 0.16 | 0.17 | 0.17 | 0.17 | +0.08 | +88.89% | 0.00 | 155 | 7,122 | 0.69 | 0.07 | 0.02 | -0.03 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 60.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 1,786 | 47,724 | 0.70 | 0.04 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 62.50 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 42 | 1,598 | 0.72 | 0.02 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 719 | 40,063 | 0.75 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 86 | 7,476 | 0.85 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 336 | 4,380 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 7,040 | 1.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,673 | 2.98 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/4/2026 12:59:10 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/4/2026 12:59:10 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,061 | 2.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:59:10 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/4/2026 12:59:10 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,996 | 2.36 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:10 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,026 | 2.46 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:10 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,432 | 1.75 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:59:10 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 16,374 | 1.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,609 | 2.17 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:10 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 31,191 | 1.59 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 4,990 | 1.64 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 7,901 | 1.49 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 4,212 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 2,444 | 1.37 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 25.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,971 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 26.00 | 0.02 | 0.07 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 6,218 | 1.55 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 5,895 | 1.21 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 3,600 | 1.26 | -0.01 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 29.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 356 | 5,408 | 1.04 | -0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 30.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 111 | 15,436 | 1.05 | -0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 31.00 | 0.07 | 0.19 | 0.13 | 0.08 | -0.04 | -33.34% | 0.00 | 8 | 4,467 | 1.05 | -0.02 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 32.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 22 | 11,519 | 0.91 | -0.02 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 33.00 | 0.06 | 0.18 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 37 | 12,720 | 1.05 | -0.03 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 34.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.07 | -33.34% | 0.00 | 57 | 28,789 | 0.90 | -0.04 | 0.01 | -0.03 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 35.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.11 | -39.29% | 0.01 | 184 | 31,575 | 0.81 | -0.06 | 0.01 | -0.04 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 36.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.10 | -29.42% | 0.01 | 85 | 15,905 | 0.79 | -0.07 | 0.02 | -0.04 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 37.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.17 | -36.96% | 0.01 | 252 | 11,825 | 0.78 | -0.09 | 0.02 | -0.05 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 37.50 | 0.30 | 0.38 | 0.34 | 0.31 | -0.21 | -40.39% | 0.01 | 1 | 1,907 | 0.75 | -0.10 | 0.02 | -0.05 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 38.00 | 0.35 | 0.39 | 0.37 | 0.42 | -0.17 | -28.82% | 0.01 | 106 | 10,639 | 0.74 | -0.11 | 0.02 | -0.05 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 38.50 | 0.24 | 0.47 | 0.36 | 0.43 | -0.22 | -33.85% | 0.01 | 2 | 72 | 0.69 | -0.12 | 0.03 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 39.00 | 0.46 | 0.49 | 0.48 | 0.49 | -0.34 | -40.97% | 0.01 | 416 | 9,562 | 0.73 | -0.13 | 0.03 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 39.50 | 0.38 | 0.59 | 0.49 | 0.54 | -0.36 | -40.00% | 0.01 | 23 | 1,193 | 0.69 | -0.15 | 0.03 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 40.00 | 0.59 | 0.63 | 0.61 | 0.61 | -0.46 | -43.00% | 0.02 | 7,921 | 23,972 | 0.70 | -0.16 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 40.50 | 0.68 | 0.72 | 0.70 | 0.71 | -0.45 | -38.80% | 0.02 | 275 | 310 | 0.70 | -0.17 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 41.00 | 0.75 | 0.79 | 0.77 | 0.83 | -0.54 | -39.42% | 0.02 | 706 | 8,594 | 0.69 | -0.19 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 41.50 | 0.86 | 0.95 | 0.91 | 0.94 | -0.57 | -37.75% | 0.02 | 166 | 361 | 0.66 | -0.21 | 0.05 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 42.00 | 0.98 | 1.04 | 1.01 | 0.99 | -0.76 | -43.43% | 0.02 | 573 | 9,514 | 0.67 | -0.23 | 0.05 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 42.50 | 1.12 | 1.21 | 1.17 | 1.15 | -0.81 | -41.33% | 0.03 | 111 | 2,993 | 0.66 | -0.26 | 0.05 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 43.00 | 1.26 | 1.31 | 1.29 | 1.31 | -0.91 | -41.00% | 0.03 | 480 | 9,712 | 0.66 | -0.28 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 43.50 | 1.40 | 1.52 | 1.46 | 1.50 | -0.83 | -35.63% | 0.03 | 143 | 435 | 0.65 | -0.31 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 44.00 | 1.59 | 1.69 | 1.64 | 1.63 | -1.12 | -40.73% | 0.04 | 897 | 14,972 | 0.65 | -0.34 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 44.50 | 1.79 | 1.85 | 1.82 | 1.85 | -1.08 | -36.86% | 0.04 | 64 | 717 | 0.64 | -0.37 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 45.00 | 2.02 | 2.09 | 2.06 | 2.08 | -1.22 | -36.97% | 0.05 | 991 | 17,375 | 0.65 | -0.41 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 45.50 | 2.22 | 2.32 | 2.27 | 2.27 | -1.23 | -35.15% | 0.05 | 943 | 301 | 0.64 | -0.44 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 46.00 | 2.41 | 2.58 | 2.50 | 2.60 | -1.30 | -33.34% | 0.05 | 322 | 13,183 | 0.64 | -0.48 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 46.50 | 2.37 | 2.88 | 2.63 | 2.76 | -1.93 | -41.16% | 0.06 | 21 | 225 | 0.60 | -0.51 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 47.00 | 3.00 | 3.20 | 3.10 | 3.16 | -1.39 | -30.55% | 0.07 | 269 | 13,327 | 0.65 | -0.54 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 47.50 | 3.20 | 3.55 | 3.38 | 3.60 | -2.20 | -37.94% | 0.07 | 1 | 273 | 0.54 | -0.57 | 0.07 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 48.00 | 3.60 | 3.85 | 3.73 | 3.88 | -1.34 | -25.67% | 0.08 | 20 | 10,335 | 0.64 | -0.60 | 0.06 | -0.08 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 48.50 | 3.90 | 4.20 | 4.05 | 4.25 | 0.00 | 0.00% | 0.08 | 2 | 6 | 0.63 | -0.63 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 49.00 | 4.20 | 4.55 | 4.38 | 4.23 | -1.93 | -31.34% | 0.09 | 60 | 3,586 | 0.58 | -0.66 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 50.00 | 5.00 | 5.25 | 5.13 | 4.99 | -2.18 | -30.41% | 0.10 | 116 | 7,372 | 0.62 | -0.71 | 0.06 | -0.07 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 51.00 | 5.75 | 6.45 | 6.10 | 6.00 | -2.04 | -25.38% | 0.12 | 7 | 9 | 0.62 | -0.75 | 0.05 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 52.00 | 6.55 | 7.25 | 6.90 | 6.60 | -2.10 | -24.14% | 0.13 | 9 | 10 | 0.60 | -0.79 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 52.50 | 6.65 | 7.65 | 7.15 | 7.17 | -2.18 | -23.32% | 0.14 | 1 | 942 | 0.76 | -0.81 | 0.04 | -0.06 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 53.00 | 7.00 | 8.85 | 7.93 | 9.98 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.08 | -0.83 | 0.04 | -0.05 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 54.00 | 7.80 | 9.75 | 8.78 | 10.88 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.12 | -0.86 | 0.03 | -0.05 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 55.00 | 8.90 | 9.90 | 9.40 | 11.60 | +0.05 | +0.44% | 0.17 | 6 | 564 | 0.89 | -0.88 | 0.03 | -0.04 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 57.50 | 11.00 | 13.05 | 12.03 | 14.37 | 0.00 | 0.00% | 0.21 | 0 | 1,747 | 1.27 | -0.93 | 0.02 | -0.03 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 60.00 | 13.75 | 15.15 | 14.45 | 15.37 | -1.72 | -10.07% | 0.24 | 3 | 960 | 1.27 | -0.96 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 12:59:10 PM EST |
| 62.50 | 15.60 | 18.10 | 16.85 | 19.54 | 0.00 | 0.00% | 0.27 | 0 | 83 | 1.56 | -0.98 | 0.01 | -0.01 | 3/3/2026 | 3/4/2026 12:59:10 PM EST |
| 65.00 | 18.10 | 20.60 | 19.35 | 17.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 3/4/2026 12:59:10 PM EST |
| 70.00 | 23.00 | 25.70 | 24.35 | 23.89 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:59:10 PM EST |
| 75.00 | 28.00 | 30.75 | 29.38 | 32.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 12:59:10 PM EST |
| 80.00 | 33.00 | 35.70 | 34.35 | 38.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/4/2026 12:59:10 PM EST |