Options Chain for INTEL CORP COM (INTC) - $58.95 as of 4/8/2026 9:05:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 44.80 | 45.15 | 44.98 | 35.16 | 0.00 | 0.00% | 3.21 | 0 | 57 | 4.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 15.00 | 43.80 | 44.15 | 43.98 | 34.17 | 0.00 | 0.00% | 2.93 | 0 | 204 | 4.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 16.00 | 42.80 | 43.15 | 42.98 | 31.95 | 0.00 | 0.00% | 2.69 | 0 | 198 | 4.03 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 17.00 | 41.80 | 42.15 | 41.98 | 32.25 | 0.00 | 0.00% | 2.47 | 0 | 109 | 4.04 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 18.00 | 40.80 | 41.15 | 40.98 | 31.26 | 0.00 | 0.00% | 2.28 | 0 | 208 | 3.86 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 19.00 | 39.80 | 40.15 | 39.98 | 30.34 | 0.00 | 0.00% | 2.10 | 0 | 80 | 3.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 20.00 | 38.80 | 39.15 | 38.98 | 32.66 | 0.00 | 0.00% | 1.95 | 0 | 264 | 3.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 21.00 | 37.80 | 38.15 | 37.98 | 36.01 | +7.72 | +27.29% | 1.81 | 1 | 191 | 3.37 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 22.00 | 36.85 | 37.10 | 36.98 | 36.57 | +9.02 | +32.74% | 1.68 | 1 | 111 | 3.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 23.00 | 35.85 | 36.15 | 36.00 | 34.05 | +4.78 | +16.34% | 1.57 | 2 | 375 | 3.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 24.00 | 34.85 | 35.15 | 35.00 | 28.55 | 0.00 | 0.00% | 1.46 | 0 | 864 | 2.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 25.00 | 33.85 | 34.15 | 34.00 | 33.53 | +6.62 | +24.61% | 1.36 | 2 | 1,449 | 2.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 26.00 | 32.85 | 33.15 | 33.00 | 32.53 | +8.02 | +32.73% | 1.27 | 1 | 466 | 2.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 27.00 | 31.85 | 32.10 | 31.98 | 31.80 | +6.10 | +23.74% | 1.18 | 10 | 693 | 2.59 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 28.00 | 30.85 | 31.10 | 30.98 | 29.53 | +5.33 | +22.03% | 1.11 | 7 | 461 | 2.47 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 29.00 | 29.85 | 30.10 | 29.98 | 22.75 | 0.00 | 0.00% | 1.03 | 0 | 301 | 2.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 30.00 | 28.85 | 29.10 | 28.98 | 28.53 | +5.91 | +26.13% | 0.97 | 11 | 1,750 | 2.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 31.00 | 27.85 | 28.10 | 27.98 | 26.50 | +5.00 | +23.26% | 0.90 | 14 | 285 | 2.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 32.00 | 26.85 | 27.10 | 26.98 | 26.45 | +5.45 | +25.96% | 0.84 | 3 | 2,433 | 2.06 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 33.00 | 25.85 | 26.10 | 25.98 | 24.45 | +5.20 | +27.02% | 0.79 | 5 | 838 | 1.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 34.00 | 24.85 | 25.10 | 24.98 | 24.40 | +5.90 | +31.90% | 0.73 | 3 | 430 | 1.87 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 35.00 | 23.85 | 24.10 | 23.98 | 23.60 | +5.65 | +31.48% | 0.69 | 54 | 4,624 | 1.78 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 36.00 | 22.85 | 23.10 | 22.98 | 22.90 | +6.35 | +38.37% | 0.64 | 45 | 1,180 | 1.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 37.00 | 21.85 | 22.15 | 22.00 | 21.96 | +6.66 | +43.53% | 0.59 | 47 | 3,630 | 1.61 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 38.00 | 20.85 | 21.15 | 21.00 | 20.61 | +7.81 | +61.02% | 0.55 | 45 | 2,679 | 1.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 39.00 | 19.85 | 20.15 | 20.00 | 19.80 | +5.81 | +41.53% | 0.51 | 5 | 1,115 | 1.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 40.00 | 18.85 | 19.15 | 19.00 | 18.52 | +5.47 | +41.92% | 0.47 | 271 | 3,579 | 1.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 40.50 | 18.35 | 18.65 | 18.50 | 17.87 | +7.57 | +73.50% | 0.46 | 29 | 206 | 1.40 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 41.00 | 17.90 | 18.15 | 18.03 | 16.80 | +5.40 | +47.37% | 0.44 | 50 | 1,734 | 1.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 41.50 | 17.40 | 17.65 | 17.53 | 10.97 | 0.00 | 0.00% | 0.42 | 0 | 99 | 1.32 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 42.00 | 16.90 | 17.15 | 17.03 | 16.95 | +5.95 | +54.10% | 0.41 | 401 | 4,459 | 1.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 42.50 | 16.40 | 16.65 | 16.53 | 15.87 | +5.29 | +50.00% | 0.39 | 112 | 1,203 | 1.24 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 43.00 | 15.90 | 16.15 | 16.03 | 15.50 | +6.34 | +69.22% | 0.37 | 71 | 3,105 | 1.21 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 43.50 | 15.40 | 15.70 | 15.55 | 14.90 | +5.85 | +64.65% | 0.36 | 3 | 766 | 1.17 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 44.00 | 14.90 | 15.20 | 15.05 | 15.00 | +5.84 | +63.76% | 0.34 | 152 | 6,056 | 1.13 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 44.50 | 14.40 | 14.70 | 14.55 | 13.69 | +5.35 | +64.15% | 0.33 | 10 | 271 | 1.15 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 45.00 | 13.95 | 14.20 | 14.08 | 14.15 | +5.80 | +69.47% | 0.31 | 3,758 | 21,819 | 1.11 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 45.50 | 13.45 | 13.70 | 13.58 | 13.18 | +5.51 | +71.84% | 0.30 | 27 | 736 | 1.07 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 46.00 | 12.95 | 13.25 | 13.10 | 12.97 | +5.92 | +83.98% | 0.28 | 356 | 14,173 | 1.04 | 0.99 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 46.50 | 12.45 | 12.75 | 12.60 | 12.32 | +6.31 | +105.00% | 0.27 | 38 | 701 | 0.66 | 0.98 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 47.00 | 12.00 | 12.25 | 12.13 | 11.36 | +4.86 | +74.77% | 0.26 | 1,468 | 16,332 | 0.63 | 0.98 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 47.50 | 11.50 | 11.75 | 11.63 | 11.33 | +5.59 | +97.39% | 0.24 | 44 | 831 | 0.63 | 0.97 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 48.00 | 11.00 | 11.30 | 11.15 | 11.10 | +5.45 | +96.46% | 0.23 | 642 | 18,846 | 0.72 | 0.97 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 48.50 | 10.55 | 10.80 | 10.68 | 10.20 | +5.11 | +100.40% | 0.22 | 53 | 1,527 | 0.69 | 0.96 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 49.00 | 10.05 | 10.30 | 10.18 | 9.70 | +4.80 | +97.96% | 0.21 | 815 | 9,497 | 0.72 | 0.95 | 0.01 | -0.05 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 49.50 | 9.60 | 9.85 | 9.73 | 9.25 | +4.55 | +96.81% | 0.20 | 93 | 449 | 0.69 | 0.95 | 0.02 | -0.05 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 50.00 | 9.15 | 9.35 | 9.25 | 9.35 | +5.15 | +122.62% | 0.18 | 8,682 | 43,492 | 0.71 | 0.94 | 0.02 | -0.06 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 51.00 | 8.20 | 8.45 | 8.33 | 8.18 | +4.68 | +133.72% | 0.16 | 697 | 3,584 | 0.69 | 0.91 | 0.02 | -0.07 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 52.00 | 7.35 | 7.55 | 7.45 | 7.40 | +4.44 | +150.00% | 0.14 | 2,697 | 12,441 | 0.71 | 0.88 | 0.03 | -0.08 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 52.50 | 6.95 | 7.15 | 7.05 | 7.00 | +4.36 | +165.16% | 0.13 | 1,581 | 16,909 | 0.68 | 0.86 | 0.03 | -0.09 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 53.00 | 6.50 | 6.65 | 6.58 | 6.35 | +3.93 | +162.40% | 0.12 | 1,651 | 4,101 | 0.69 | 0.85 | 0.04 | -0.10 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 54.00 | 5.70 | 5.85 | 5.78 | 5.38 | +3.43 | +175.90% | 0.11 | 1,568 | 2,446 | 0.69 | 0.81 | 0.04 | -0.11 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 55.00 | 4.90 | 5.05 | 4.98 | 4.97 | +3.39 | +214.56% | 0.09 | 18,118 | 58,138 | 0.68 | 0.76 | 0.05 | -0.12 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 56.00 | 4.20 | 4.35 | 4.28 | 4.25 | +3.00 | +240.00% | 0.08 | 4,406 | 7,355 | 0.68 | 0.71 | 0.05 | -0.13 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 57.00 | 3.55 | 3.70 | 3.63 | 3.61 | +2.61 | +261.00% | 0.06 | 5,861 | 2,152 | 0.67 | 0.65 | 0.06 | -0.14 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 57.50 | 3.25 | 3.40 | 3.33 | 3.25 | +2.37 | +269.32% | 0.06 | 7,357 | 11,824 | 0.67 | 0.62 | 0.06 | -0.14 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 59.00 | 2.47 | 2.65 | 2.56 | 2.50 | % | 0.04 | 4,220 | 0 | 0.67 | 0.52 | 0.06 | -0.15 | 4/8/2026 | 4/8/2026 3:59:46 PM EST | |
| 60.00 | 2.01 | 2.10 | 2.06 | 2.06 | +1.59 | +338.30% | 0.03 | 39,051 | 40,711 | 0.67 | 0.46 | 0.06 | -0.14 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 61.00 | 1.65 | 1.73 | 1.69 | 1.68 | % | 0.03 | 1,772 | 0 | 0.67 | 0.40 | 0.06 | -0.14 | 4/8/2026 | 4/8/2026 3:59:46 PM EST | |
| 62.50 | 1.19 | 1.26 | 1.23 | 1.21 | +0.98 | +426.09% | 0.02 | 6,695 | 1,568 | 0.68 | 0.32 | 0.06 | -0.13 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 65.00 | 0.68 | 0.70 | 0.69 | 0.69 | +0.58 | +527.28% | 0.01 | 16,769 | 27,813 | 0.68 | 0.20 | 0.04 | -0.10 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 70.00 | 0.22 | 0.25 | 0.24 | 0.22 | +0.19 | +633.34% | 0.00 | 7,884 | 33,306 | 0.73 | 0.07 | 0.02 | -0.05 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 75.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 2,818 | 5,557 | 0.79 | 0.02 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 80.00 | 0.04 | 0.07 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 6,874 | 36,356 | 0.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 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 | 4/7/2026 | 4/8/2026 3:59:46 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 | 4/8/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 2,927 | 3.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 5 | 4,325 | 2.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST | |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 2.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,096 | 2.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 2.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,267 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 942 | 2.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,833 | 2.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 9,380 | 1.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 310 | 1,153 | 1.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 7,073 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 12 | 21,702 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 1,317 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 365 | 12,415 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 284 | 8,250 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 215 | 9,801 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 280 | 4,589 | 1.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,100 | 3,444 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4,019 | 25,533 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1,028 | 3,975 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 777 | 13,189 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 477 | 13,571 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 39.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 227 | 7,511 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1,700 | 25,978 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 40.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 185 | 857 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 816 | 5,451 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 116 | 1,711 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 42.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 1,354 | 13,581 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 42.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 167 | 984 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 43.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 568 | 8,422 | 0.96 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 43.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 118 | 707 | 0.95 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 44.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 740 | 21,553 | 0.94 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 44.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.20 | -71.43% | 0.00 | 120 | 5,875 | 0.92 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 45.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 2,461 | 15,193 | 0.92 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 45.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.23 | -69.70% | 0.00 | 682 | 1,302 | 0.90 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 46.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 3,059 | 7,496 | 0.88 | -0.01 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 46.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.36 | -73.47% | 0.00 | 223 | 5,421 | 0.87 | -0.02 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 47.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.39 | -76.48% | 0.00 | 2,368 | 9,940 | 0.85 | -0.02 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 47.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 511 | 5,906 | 0.84 | -0.03 | 0.01 | -0.03 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 48.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.52 | -76.48% | 0.00 | 3,994 | 15,373 | 0.82 | -0.03 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 48.50 | 0.16 | 0.20 | 0.18 | 0.20 | -0.57 | -74.03% | 0.00 | 177 | 1,561 | 0.81 | -0.04 | 0.01 | -0.04 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 49.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.72 | -79.13% | 0.00 | 1,134 | 7,157 | 0.80 | -0.05 | 0.01 | -0.05 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 49.50 | 0.20 | 0.25 | 0.23 | 0.27 | -0.79 | -74.53% | 0.00 | 373 | 862 | 0.79 | -0.05 | 0.02 | -0.05 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 50.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.93 | -78.82% | 0.01 | 13,752 | 7,622 | 0.77 | -0.06 | 0.02 | -0.06 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 51.00 | 0.31 | 0.35 | 0.33 | 0.34 | -1.17 | -77.49% | 0.01 | 2,539 | 2,933 | 0.75 | -0.09 | 0.02 | -0.07 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 52.00 | 0.41 | 0.44 | 0.43 | 0.42 | -1.51 | -78.24% | 0.01 | 3,318 | 3,289 | 0.73 | -0.12 | 0.03 | -0.08 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 52.50 | 0.47 | 0.51 | 0.49 | 0.51 | -1.67 | -76.61% | 0.01 | 1,309 | 1,000 | 0.73 | -0.14 | 0.03 | -0.09 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 53.00 | 0.55 | 0.59 | 0.57 | 0.57 | -2.13 | -78.89% | 0.01 | 1,922 | 366 | 0.72 | -0.15 | 0.04 | -0.10 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 54.00 | 0.72 | 0.77 | 0.75 | 0.74 | -2.41 | -76.51% | 0.01 | 5,051 | 143 | 0.71 | -0.19 | 0.04 | -0.11 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 55.00 | 0.95 | 1.06 | 1.01 | 0.97 | -2.98 | -75.45% | 0.02 | 13,525 | 5,095 | 0.70 | -0.24 | 0.05 | -0.12 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 56.00 | 1.25 | 1.33 | 1.29 | 1.28 | -3.02 | -70.24% | 0.02 | 2,995 | 162 | 0.70 | -0.29 | 0.05 | -0.13 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 57.00 | 1.59 | 1.67 | 1.63 | 1.63 | -4.12 | -71.66% | 0.03 | 13,746 | 200 | 0.69 | -0.35 | 0.06 | -0.14 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 57.50 | 1.80 | 1.84 | 1.82 | 1.80 | -3.90 | -68.43% | 0.03 | 7,126 | 176 | 0.69 | -0.38 | 0.06 | -0.14 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 59.00 | 2.50 | 2.56 | 2.53 | 2.52 | % | 0.04 | 6,680 | 0 | 0.68 | -0.48 | 0.06 | -0.15 | 4/8/2026 | 4/8/2026 3:59:46 PM EST | |
| 60.00 | 3.05 | 3.15 | 3.10 | 3.10 | -5.50 | -63.96% | 0.05 | 1,331 | 85 | 0.69 | -0.54 | 0.06 | -0.14 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 61.00 | 3.60 | 3.75 | 3.68 | 3.66 | % | 0.06 | 50 | 0 | 0.68 | -0.60 | 0.06 | -0.14 | 4/8/2026 | 4/8/2026 3:59:46 PM EST | |
| 62.50 | 4.60 | 4.75 | 4.68 | 4.71 | -5.95 | -55.82% | 0.07 | 171 | 40 | 0.68 | -0.68 | 0.06 | -0.13 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 65.00 | 6.60 | 6.75 | 6.68 | 6.70 | % | 0.10 | 93 | 0 | 0.70 | -0.80 | 0.04 | -0.10 | 4/8/2026 | 4/8/2026 3:59:46 PM EST | |
| 70.00 | 11.15 | 11.35 | 11.25 | 11.51 | % | 0.16 | 71 | 0 | 0.80 | -0.93 | 0.02 | -0.05 | 4/8/2026 | 4/8/2026 3:59:46 PM EST | |
| 75.00 | 15.50 | 17.40 | 16.45 | 16.65 | -8.35 | -33.40% | 0.22 | 8 | 0 | 1.56 | -0.98 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |
| 80.00 | 20.25 | 22.80 | 21.53 | 21.90 | -7.50 | -25.51% | 0.27 | 7 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:46 PM EST |