Options Chain for INTEL CORP COM (INTC) - $61.90 as of 4/10/2026 6:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 48.20 | 48.75 | 48.48 | 48.85 | +2.41 | +5.19% | 3.46 | 2 | 56 | 6.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 15.00 | 47.20 | 47.60 | 47.40 | 47.85 | +13.68 | +40.04% | 3.16 | 2 | 204 | 5.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 16.00 | 46.20 | 46.75 | 46.48 | 46.75 | +14.80 | +46.33% | 2.90 | 2 | 198 | 5.87 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 17.00 | 45.20 | 45.75 | 45.48 | 45.80 | +13.55 | +42.02% | 2.68 | 2 | 109 | 5.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 18.00 | 44.25 | 44.75 | 44.50 | 31.26 | 0.00 | 0.00% | 2.47 | 0 | 208 | 5.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:09 PM EST |
| 19.00 | 43.20 | 43.75 | 43.48 | 30.34 | 0.00 | 0.00% | 2.29 | 0 | 80 | 5.15 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:09 PM EST |
| 20.00 | 42.25 | 42.75 | 42.50 | 41.45 | 0.00 | 0.00% | 2.12 | 0 | 264 | 4.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 21.00 | 41.25 | 41.75 | 41.50 | 36.01 | 0.00 | 0.00% | 1.98 | 0 | 191 | 4.74 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 22.00 | 40.20 | 40.75 | 40.48 | 40.40 | +3.83 | +10.48% | 1.84 | 4 | 110 | 4.55 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 23.00 | 39.20 | 39.75 | 39.48 | 39.98 | +5.93 | +17.42% | 1.72 | 2 | 375 | 4.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 24.00 | 38.25 | 38.75 | 38.50 | 28.55 | 0.00 | 0.00% | 1.60 | 0 | 864 | 4.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:09 PM EST |
| 25.00 | 37.25 | 37.75 | 37.50 | 36.20 | 0.00 | 0.00% | 1.50 | 0 | 1,441 | 4.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 26.00 | 36.20 | 36.75 | 36.48 | 37.12 | +4.59 | +14.11% | 1.40 | 5 | 466 | 3.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 27.00 | 35.25 | 35.75 | 35.50 | 31.80 | 0.00 | 0.00% | 1.31 | 0 | 692 | 3.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 28.00 | 34.25 | 34.75 | 34.50 | 31.05 | 0.00 | 0.00% | 1.23 | 0 | 461 | 3.59 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 29.00 | 33.25 | 33.75 | 33.50 | 22.75 | 0.00 | 0.00% | 1.16 | 0 | 301 | 3.45 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:09 PM EST |
| 30.00 | 32.20 | 32.55 | 32.38 | 32.82 | +1.99 | +6.46% | 1.08 | 22 | 1,729 | 2.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 31.00 | 31.20 | 31.75 | 31.48 | 32.18 | +5.68 | +21.44% | 1.02 | 1 | 271 | 3.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 32.00 | 30.25 | 30.75 | 30.50 | 28.83 | 0.00 | 0.00% | 0.95 | 0 | 2,431 | 3.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 33.00 | 29.20 | 29.75 | 29.48 | 29.20 | +0.30 | +1.04% | 0.89 | 3 | 835 | 2.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 34.00 | 28.20 | 28.70 | 28.45 | 28.71 | +4.31 | +17.67% | 0.84 | 19 | 430 | 2.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 35.00 | 27.25 | 27.50 | 27.38 | 27.82 | +1.80 | +6.92% | 0.78 | 145 | 4,575 | 2.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 36.00 | 26.20 | 26.75 | 26.48 | 26.40 | +2.14 | +8.83% | 0.74 | 1 | 1,173 | 2.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 37.00 | 25.25 | 25.55 | 25.40 | 25.91 | +1.99 | +8.32% | 0.69 | 32 | 3,601 | 1.98 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 38.00 | 24.20 | 24.75 | 24.48 | 24.59 | +0.76 | +3.19% | 0.64 | 45 | 2,637 | 2.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 39.00 | 23.25 | 23.75 | 23.50 | 23.72 | +1.18 | +5.24% | 0.60 | 4 | 1,117 | 2.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 40.00 | 22.20 | 22.70 | 22.45 | 22.55 | +0.90 | +4.16% | 0.56 | 52 | 3,310 | 2.21 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 40.50 | 21.70 | 22.25 | 21.98 | 22.39 | +4.52 | +25.30% | 0.54 | 1 | 235 | 2.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 41.00 | 21.15 | 21.75 | 21.45 | 21.89 | +2.26 | +11.52% | 0.52 | 20 | 1,703 | 2.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 41.50 | 20.70 | 21.25 | 20.98 | 20.84 | +9.87 | +89.98% | 0.51 | 2 | 99 | 2.06 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 42.00 | 20.25 | 20.55 | 20.40 | 21.24 | +1.74 | +8.93% | 0.49 | 35 | 4,287 | 1.64 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 42.50 | 19.75 | 20.30 | 20.03 | 15.87 | 0.00 | 0.00% | 0.47 | 0 | 1,202 | 1.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 43.00 | 19.25 | 19.80 | 19.53 | 19.89 | +0.94 | +4.96% | 0.45 | 47 | 3,032 | 1.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 43.50 | 18.75 | 19.25 | 19.00 | 19.37 | +2.02 | +11.65% | 0.44 | 8 | 764 | 1.86 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 44.00 | 18.25 | 18.55 | 18.40 | 18.45 | +0.55 | +3.08% | 0.42 | 56 | 5,762 | 1.47 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 44.50 | 17.75 | 18.30 | 18.03 | 18.50 | +2.37 | +14.70% | 0.41 | 15 | 270 | 1.77 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 45.00 | 17.30 | 17.60 | 17.45 | 17.51 | +0.48 | +2.82% | 0.39 | 392 | 18,383 | 1.39 | 0.99 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 45.50 | 16.75 | 17.15 | 16.95 | 17.37 | +2.20 | +14.51% | 0.37 | 9 | 728 | 1.48 | 0.99 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 46.00 | 16.30 | 16.60 | 16.45 | 16.57 | +0.83 | +5.28% | 0.36 | 266 | 13,949 | 1.31 | 0.99 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 46.50 | 15.75 | 16.25 | 16.00 | 16.26 | +0.83 | +5.38% | 0.34 | 40 | 650 | 1.58 | 0.99 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 47.00 | 15.30 | 15.55 | 15.43 | 15.70 | +1.00 | +6.81% | 0.33 | 136 | 15,966 | 1.23 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 47.50 | 14.75 | 15.10 | 14.93 | 15.02 | +0.67 | +4.67% | 0.31 | 44 | 807 | 1.41 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 48.00 | 14.30 | 14.55 | 14.43 | 14.40 | +0.60 | +4.35% | 0.30 | 252 | 18,728 | 1.15 | 0.98 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 48.50 | 13.75 | 14.30 | 14.03 | 14.09 | +0.75 | +5.63% | 0.29 | 107 | 1,496 | 1.40 | 0.98 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 49.00 | 13.30 | 13.60 | 13.45 | 13.85 | +0.87 | +6.71% | 0.27 | 280 | 9,032 | 1.13 | 0.98 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 49.50 | 12.75 | 13.30 | 13.03 | 13.55 | +1.45 | +11.99% | 0.26 | 106 | 410 | 1.35 | 0.98 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 50.00 | 12.35 | 12.60 | 12.48 | 12.65 | +0.70 | +5.86% | 0.25 | 2,325 | 37,328 | 1.06 | 0.97 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 51.00 | 11.35 | 11.80 | 11.58 | 11.48 | +0.81 | +7.60% | 0.23 | 106 | 3,129 | 1.22 | 0.96 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 52.00 | 10.35 | 10.65 | 10.50 | 10.58 | +0.47 | +4.65% | 0.20 | 266 | 12,176 | 0.95 | 0.95 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 52.50 | 9.90 | 10.15 | 10.03 | 10.05 | +0.55 | +5.79% | 0.19 | 186 | 15,962 | 0.72 | 0.95 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 53.00 | 9.40 | 9.70 | 9.55 | 9.82 | +0.90 | +10.09% | 0.18 | 726 | 3,335 | 0.70 | 0.94 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 54.00 | 8.45 | 8.75 | 8.60 | 8.90 | +0.77 | +9.48% | 0.16 | 421 | 2,138 | 0.71 | 0.92 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 55.00 | 7.55 | 7.75 | 7.65 | 7.70 | +0.49 | +6.80% | 0.14 | 4,009 | 54,757 | 0.69 | 0.91 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 56.00 | 6.65 | 6.85 | 6.75 | 6.84 | +0.49 | +7.72% | 0.12 | 203 | 6,129 | 0.68 | 0.88 | 0.03 | -0.09 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 57.00 | 5.75 | 6.00 | 5.88 | 5.86 | +0.20 | +3.54% | 0.10 | 302 | 2,494 | 0.66 | 0.85 | 0.04 | -0.10 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 57.50 | 5.35 | 5.55 | 5.45 | 5.73 | +0.57 | +11.05% | 0.09 | 525 | 11,660 | 0.66 | 0.83 | 0.04 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 58.00 | 4.95 | 5.15 | 5.05 | 5.20 | +0.40 | +8.34% | 0.09 | 1,120 | 252 | 0.65 | 0.81 | 0.05 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 59.00 | 4.15 | 4.35 | 4.25 | 4.25 | +0.25 | +6.25% | 0.07 | 590 | 1,506 | 0.63 | 0.75 | 0.06 | -0.13 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 60.00 | 3.50 | 3.60 | 3.55 | 3.56 | +0.11 | +3.19% | 0.06 | 5,796 | 38,861 | 0.63 | 0.69 | 0.06 | -0.14 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 61.00 | 2.84 | 2.96 | 2.90 | 2.90 | +0.09 | +3.21% | 0.05 | 2,304 | 2,833 | 0.62 | 0.62 | 0.07 | -0.15 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 62.00 | 2.30 | 2.36 | 2.33 | 2.39 | +0.04 | +1.71% | 0.04 | 4,169 | 4,106 | 0.62 | 0.55 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 62.50 | 2.08 | 2.14 | 2.11 | 2.10 | -0.02 | -0.95% | 0.03 | 4,158 | 7,082 | 0.63 | 0.51 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 63.00 | 1.85 | 1.91 | 1.88 | 1.91 | -0.02 | -1.04% | 0.03 | 12,042 | 3,271 | 0.62 | 0.48 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 64.00 | 1.45 | 1.52 | 1.49 | 1.45 | -0.10 | -6.46% | 0.02 | 2,317 | 4,046 | 0.62 | 0.41 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 65.00 | 1.16 | 1.20 | 1.18 | 1.20 | -0.07 | -5.52% | 0.02 | 17,780 | 31,912 | 0.63 | 0.34 | 0.07 | -0.15 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 66.00 | 0.88 | 0.96 | 0.92 | 0.93 | -0.11 | -10.58% | 0.01 | 2,256 | 1,985 | 0.64 | 0.28 | 0.06 | -0.14 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 67.00 | 0.69 | 0.74 | 0.72 | 0.72 | -0.11 | -13.26% | 0.01 | 2,299 | 690 | 0.65 | 0.23 | 0.05 | -0.13 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 68.00 | 0.56 | 0.57 | 0.57 | 0.58 | -0.08 | -12.13% | 0.01 | 3,157 | 248 | 0.67 | 0.19 | 0.05 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 69.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.10 | -18.19% | 0.01 | 2,067 | 167 | 0.68 | 0.15 | 0.04 | -0.10 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 70.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.09 | -20.46% | 0.01 | 17,020 | 29,166 | 0.69 | 0.13 | 0.04 | -0.09 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 71.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.09 | -23.08% | 0.00 | 570 | 110 | 0.72 | 0.10 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 72.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 0.00 | 268 | 188 | 0.73 | 0.09 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 73.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.07 | -25.93% | 0.00 | 365 | 62 | 0.76 | 0.07 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 74.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 641 | 23 | 0.78 | 0.06 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 75.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 8,961 | 6,586 | 0.79 | 0.05 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 80.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 1,327 | 36,150 | 0.90 | 0.02 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 85.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 183 | 200 | 1.00 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 88.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 184 | 1,050 | 1.03 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 89.00 | 0.02 | 0.03 | 0.03 | 0.03 | % | 0.00 | 87 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST | |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.02 | % | 0.00 | 627 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 2,927 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,320 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,096 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,292 | 3.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 942 | 2.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,833 | 2.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 9,375 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,461 | 2.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,071 | 2.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 21,696 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 25 | 12,473 | 1.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 8,343 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,818 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4,827 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 5,241 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 28,280 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 6,029 | 1.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 739 | 13,461 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 780 | 13,952 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 332 | 7,612 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 550 | 25,883 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 40.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 1,533 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 6,061 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 41.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 1,860 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 12,850 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 42.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 1,023 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 165 | 8,459 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 43.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 89 | 731 | 1.12 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 279 | 21,332 | 1.08 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 44.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 5,872 | 1.05 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 855 | 14,267 | 1.02 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 45.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 205 | 2,717 | 1.04 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 46.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 660 | 8,971 | 0.98 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 46.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 60 | 5,520 | 0.97 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 47.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 507 | 8,932 | 0.95 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 47.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 136 | 6,360 | 0.92 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 48.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 6,028 | 16,441 | 0.94 | -0.02 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 48.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 702 | 1,311 | 0.90 | -0.02 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 49.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 236 | 7,170 | 0.89 | -0.02 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 49.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 616 | 935 | 0.85 | -0.02 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 50.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 4,529 | 22,571 | 0.85 | -0.03 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 51.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1,533 | 3,147 | 0.82 | -0.04 | 0.01 | -0.05 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 52.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 1,892 | 4,746 | 0.79 | -0.05 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 52.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.08 | -38.10% | 0.00 | 896 | 1,916 | 0.77 | -0.05 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 53.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.08 | -33.34% | 0.00 | 2,665 | 2,151 | 0.76 | -0.06 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 54.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.12 | -36.37% | 0.00 | 1,518 | 3,582 | 0.73 | -0.08 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 55.00 | 0.26 | 0.27 | 0.27 | 0.26 | -0.19 | -42.23% | 0.00 | 7,854 | 15,393 | 0.71 | -0.09 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 56.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.24 | -40.00% | 0.01 | 2,285 | 3,130 | 0.68 | -0.12 | 0.03 | -0.09 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 57.00 | 0.46 | 0.47 | 0.47 | 0.46 | -0.31 | -40.26% | 0.01 | 3,543 | 7,156 | 0.66 | -0.15 | 0.04 | -0.10 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 57.50 | 0.53 | 0.56 | 0.55 | 0.53 | -0.35 | -39.78% | 0.01 | 2,227 | 2,732 | 0.66 | -0.17 | 0.04 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 58.00 | 0.61 | 0.65 | 0.63 | 0.63 | -0.37 | -37.00% | 0.01 | 3,641 | 743 | 0.65 | -0.19 | 0.05 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 59.00 | 0.85 | 0.88 | 0.87 | 0.83 | -0.49 | -37.13% | 0.01 | 3,777 | 4,372 | 0.64 | -0.25 | 0.06 | -0.13 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 60.00 | 1.12 | 1.15 | 1.14 | 1.15 | -0.52 | -31.14% | 0.02 | 10,537 | 6,880 | 0.63 | -0.31 | 0.06 | -0.14 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 61.00 | 1.48 | 1.53 | 1.51 | 1.50 | -0.62 | -29.25% | 0.02 | 8,650 | 7,922 | 0.63 | -0.38 | 0.07 | -0.15 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 62.00 | 1.92 | 1.96 | 1.94 | 1.96 | -0.64 | -24.62% | 0.03 | 7,048 | 313 | 0.62 | -0.45 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 62.50 | 2.15 | 2.25 | 2.20 | 2.25 | -0.63 | -21.88% | 0.04 | 5,543 | 148 | 0.62 | -0.49 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 63.00 | 2.41 | 2.51 | 2.46 | 2.48 | -0.65 | -20.77% | 0.04 | 3,281 | 80 | 0.62 | -0.52 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 64.00 | 3.00 | 3.15 | 3.08 | 3.07 | -0.63 | -17.03% | 0.05 | 471 | 81 | 0.63 | -0.59 | 0.07 | -0.16 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 65.00 | 3.70 | 3.85 | 3.78 | 3.75 | -0.76 | -16.86% | 0.06 | 785 | 627 | 0.64 | -0.66 | 0.07 | -0.15 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 66.00 | 4.30 | 4.60 | 4.45 | 4.28 | -0.97 | -18.48% | 0.07 | 65 | 108 | 0.62 | -0.72 | 0.06 | -0.14 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 67.00 | 5.10 | 5.45 | 5.28 | 5.15 | % | 0.08 | 28 | 0 | 0.64 | -0.77 | 0.05 | -0.13 | 4/10/2026 | 4/10/2026 4:00:09 PM EST | |
| 68.00 | 6.00 | 6.25 | 6.13 | 5.85 | -1.05 | -15.22% | 0.09 | 84 | 41 | 0.64 | -0.81 | 0.05 | -0.11 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 69.00 | 6.85 | 7.15 | 7.00 | 6.66 | % | 0.10 | 55 | 0 | 0.64 | -0.85 | 0.04 | -0.10 | 4/10/2026 | 4/10/2026 4:00:09 PM EST | |
| 70.00 | 7.65 | 8.10 | 7.88 | 7.95 | -1.50 | -15.88% | 0.11 | 78 | 59 | 0.63 | -0.87 | 0.04 | -0.09 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 71.00 | 8.55 | 9.05 | 8.80 | 8.30 | -1.18 | -12.45% | 0.12 | 19 | 5 | 0.81 | -0.90 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 72.00 | 9.55 | 10.05 | 9.80 | 9.20 | -1.20 | -11.54% | 0.14 | 21 | 21 | 0.84 | -0.91 | 0.03 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 73.00 | 10.25 | 11.00 | 10.63 | 10.49 | -1.42 | -11.93% | 0.15 | 1 | 8 | 0.83 | -0.93 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 74.00 | 10.65 | 12.45 | 11.55 | 11.36 | -0.85 | -6.97% | 0.16 | 9 | 13 | 1.23 | -0.94 | 0.02 | -0.06 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 75.00 | 11.60 | 13.05 | 12.33 | 12.28 | -0.92 | -6.97% | 0.16 | 9 | 15 | 1.10 | -0.95 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 80.00 | 17.35 | 18.00 | 17.68 | 16.90 | -2.90 | -14.65% | 0.22 | 25 | 14 | 1.35 | -0.98 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 85.00 | 21.60 | 23.00 | 22.30 | 22.41 | -1.52 | -6.36% | 0.26 | 4 | 4 | 1.55 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:09 PM EST |
| 88.00 | 24.50 | 26.55 | 25.53 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 89.00 | 25.50 | 27.35 | 26.43 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:09 PM EST | |||
| 90.00 | 26.50 | 28.30 | 27.40 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:09 PM EST |