Options Chain for INTEL CORP COM (INTC) - $94.75 as of 4/29/2026 9:34:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 87.05 | 89.95 | 88.50 | 86.80 | +10.80 | +14.22% | 17.70 | 1 | 83 | 6.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 10.00 | 82.05 | 84.95 | 83.50 | 71.00 | 0.00 | 0.00% | 8.35 | 0 | 477 | 4.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 13.00 | 78.80 | 82.20 | 80.50 | 54.75 | 0.00 | 0.00% | 6.19 | 0 | 603 | 3.73 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:09 PM EST |
| 15.00 | 77.80 | 79.45 | 78.63 | 67.11 | 0.00 | 0.00% | 5.24 | 0 | 2,199 | 3.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 16.00 | 75.80 | 79.45 | 77.63 | 40.86 | 0.00 | 0.00% | 4.85 | 0 | 20 | 3.56 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:59:09 PM EST |
| 17.00 | 74.85 | 78.45 | 76.65 | 29.56 | 0.00 | 0.00% | 4.51 | 0 | 80 | 3.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:59:09 PM EST |
| 18.00 | 75.05 | 76.40 | 75.73 | 75.90 | +9.32 | +14.00% | 4.21 | 1 | 7,375 | 2.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 19.00 | 73.05 | 76.35 | 74.70 | 64.41 | 0.00 | 0.00% | 3.93 | 0 | 11 | 3.10 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 20.00 | 73.05 | 74.30 | 73.68 | 73.55 | +9.62 | +15.05% | 3.68 | 30 | 16,605 | 2.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 21.00 | 71.15 | 74.00 | 72.58 | 45.00 | 0.00 | 0.00% | 3.46 | 0 | 39 | 2.81 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:09 PM EST |
| 22.00 | 69.95 | 73.20 | 71.58 | 62.38 | 0.00 | 0.00% | 3.25 | 0 | 52 | 2.70 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 23.00 | 70.10 | 71.20 | 70.65 | 70.30 | +12.35 | +21.32% | 3.07 | 5 | 9,534 | 2.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 24.00 | 68.05 | 70.90 | 69.48 | 56.60 | 0.00 | 0.00% | 2.90 | 0 | 88 | 2.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 25.00 | 68.10 | 69.35 | 68.73 | 69.00 | +11.00 | +18.97% | 2.75 | 11 | 24,484 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 26.00 | 66.65 | 69.05 | 67.85 | 40.26 | 0.00 | 0.00% | 2.61 | 0 | 340 | 2.43 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:09 PM EST |
| 27.00 | 65.20 | 68.05 | 66.63 | 66.46 | +9.92 | +17.55% | 2.47 | 60 | 596 | 2.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 28.00 | 65.15 | 66.40 | 65.78 | 55.65 | 0.00 | 0.00% | 2.35 | 0 | 4,554 | 1.74 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 29.00 | 63.20 | 66.05 | 64.63 | 55.00 | 0.00 | 0.00% | 2.23 | 0 | 432 | 2.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 30.00 | 63.15 | 64.40 | 63.78 | 63.75 | +9.50 | +17.52% | 2.13 | 87 | 17,811 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 31.00 | 61.20 | 64.10 | 62.65 | 59.70 | +6.15 | +11.49% | 2.02 | 1 | 227 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 32.00 | 61.00 | 62.45 | 61.73 | 61.80 | +10.48 | +20.43% | 1.93 | 22 | 413 | 1.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 33.00 | 60.50 | 61.05 | 60.78 | 60.80 | +6.80 | +12.60% | 1.84 | 30 | 11,722 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 34.00 | 59.15 | 60.55 | 59.85 | 60.17 | +13.32 | +28.44% | 1.76 | 1 | 2,595 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 35.00 | 58.50 | 59.45 | 58.98 | 58.41 | +10.66 | +22.33% | 1.69 | 10 | 20,483 | 1.64 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 36.00 | 57.25 | 59.10 | 58.18 | 57.16 | +10.00 | +21.21% | 1.62 | 1 | 534 | 1.91 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 37.00 | 56.20 | 57.60 | 56.90 | 55.65 | +8.80 | +18.79% | 1.54 | 5 | 3,804 | 1.45 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 38.00 | 55.35 | 56.25 | 55.80 | 54.75 | +11.11 | +25.46% | 1.47 | 15 | 18,551 | 1.36 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 39.00 | 54.55 | 55.50 | 55.03 | 54.90 | +10.50 | +23.65% | 1.41 | 20 | 899 | 1.45 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 40.00 | 53.60 | 54.35 | 53.98 | 53.90 | +9.26 | +20.75% | 1.35 | 248 | 31,989 | 1.18 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 41.00 | 52.30 | 53.65 | 52.98 | 52.45 | +9.52 | +22.18% | 1.29 | 2 | 1,325 | 1.41 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 42.00 | 51.35 | 52.60 | 51.98 | 51.80 | +9.45 | +22.32% | 1.24 | 12 | 1,475 | 1.46 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 43.00 | 50.40 | 51.40 | 50.90 | 50.47 | +9.03 | +21.80% | 1.18 | 15 | 4,747 | 1.29 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 44.00 | 49.65 | 50.60 | 50.13 | 44.55 | +4.30 | +10.69% | 1.14 | 2 | 3,403 | 1.35 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 45.00 | 48.70 | 49.35 | 49.03 | 48.87 | +9.67 | +24.67% | 1.09 | 39 | 34,431 | 1.16 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 46.00 | 47.40 | 48.50 | 47.95 | 47.90 | +9.90 | +26.06% | 1.04 | 4 | 5,236 | 1.19 | 0.99 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 47.00 | 46.65 | 47.75 | 47.20 | 47.00 | +9.57 | +25.57% | 1.00 | 23 | 7,384 | 1.16 | 0.98 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 48.00 | 45.75 | 46.65 | 46.20 | 45.85 | +8.95 | +24.26% | 0.96 | 22 | 13,733 | 1.08 | 0.98 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 49.00 | 44.80 | 45.80 | 45.30 | 44.80 | +8.85 | +24.62% | 0.92 | 17 | 3,311 | 1.09 | 0.98 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 50.00 | 43.90 | 44.50 | 44.20 | 44.20 | +9.80 | +28.49% | 0.88 | 780 | 56,880 | 0.86 | 0.98 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 52.50 | 41.45 | 42.30 | 41.88 | 41.89 | +9.99 | +31.32% | 0.80 | 76 | 6,583 | 1.02 | 0.97 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 55.00 | 39.10 | 39.75 | 39.43 | 39.45 | +9.75 | +32.83% | 0.72 | 87 | 20,727 | 0.98 | 0.96 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 57.50 | 36.50 | 37.55 | 37.03 | 36.55 | +8.55 | +30.54% | 0.64 | 36 | 5,045 | 0.79 | 0.95 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 60.00 | 34.45 | 34.75 | 34.60 | 34.68 | +9.13 | +35.74% | 0.58 | 504 | 33,976 | 0.84 | 0.94 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 62.50 | 32.15 | 32.95 | 32.55 | 32.64 | +11.41 | +53.75% | 0.52 | 87 | 5,104 | 0.81 | 0.93 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 65.00 | 29.95 | 30.45 | 30.20 | 30.18 | +9.35 | +44.89% | 0.46 | 145 | 16,131 | 0.81 | 0.91 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 67.50 | 27.70 | 28.60 | 28.15 | 27.75 | +8.40 | +43.42% | 0.42 | 1,165 | 2,084 | 0.81 | 0.89 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 70.00 | 25.70 | 26.20 | 25.95 | 25.94 | +8.79 | +51.26% | 0.37 | 589 | 44,298 | 0.76 | 0.87 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 72.50 | 23.70 | 24.30 | 24.00 | 23.79 | +8.47 | +55.29% | 0.33 | 116 | 846 | 0.79 | 0.85 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 75.00 | 21.80 | 22.30 | 22.05 | 22.04 | +8.49 | +62.66% | 0.29 | 487 | 10,445 | 0.78 | 0.82 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 77.50 | 19.60 | 20.70 | 20.15 | 19.77 | % | 0.26 | 39 | 0 | 0.76 | 0.79 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 80.00 | 18.25 | 18.90 | 18.58 | 18.48 | +7.58 | +69.55% | 0.23 | 1,508 | 24,938 | 0.77 | 0.76 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 82.50 | 16.65 | 17.00 | 16.83 | 16.79 | % | 0.20 | 202 | 0 | 0.77 | 0.73 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 85.00 | 15.15 | 15.40 | 15.28 | 15.35 | +6.80 | +79.54% | 0.18 | 4,930 | 14,272 | 0.78 | 0.69 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 87.50 | 13.80 | 14.05 | 13.93 | 13.63 | % | 0.16 | 285 | 0 | 0.77 | 0.65 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 90.00 | 12.50 | 12.70 | 12.60 | 12.75 | +6.28 | +97.07% | 0.14 | 4,136 | 14,245 | 0.77 | 0.62 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 92.50 | 11.30 | 11.50 | 11.40 | 11.66 | % | 0.12 | 601 | 0 | 0.77 | 0.58 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 95.00 | 10.25 | 10.40 | 10.33 | 10.35 | +5.41 | +109.52% | 0.11 | 3,476 | 17,348 | 0.78 | 0.54 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 100.00 | 8.35 | 8.50 | 8.43 | 8.50 | +4.73 | +125.47% | 0.08 | 10,978 | 10,110 | 0.78 | 0.47 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 105.00 | 6.75 | 6.95 | 6.85 | 6.98 | +4.11 | +143.21% | 0.07 | 9,415 | 17,577 | 0.79 | 0.40 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 110.00 | 5.50 | 5.70 | 5.60 | 5.67 | +3.48 | +158.91% | 0.05 | 1,546 | 1,227 | 0.79 | 0.35 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 115.00 | 4.50 | 4.65 | 4.58 | 4.60 | +3.00 | +187.50% | 0.04 | 721 | 124 | 0.80 | 0.30 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 120.00 | 3.70 | 3.80 | 3.75 | 3.80 | +2.54 | +201.59% | 0.03 | 2,152 | 334 | 0.81 | 0.26 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 125.00 | 3.05 | 3.15 | 3.10 | 3.11 | +2.12 | +214.15% | 0.02 | 1,642 | 708 | 0.82 | 0.22 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 130.00 | 2.53 | 2.59 | 2.56 | 2.58 | +1.81 | +235.07% | 0.02 | 9,267 | 5,687 | 0.83 | 0.19 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,454 | 2.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:09 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19,205 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:59:09 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24,129 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:59:09 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55,604 | 1.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,639 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39,856 | 1.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:09 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 29,780 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 964 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21,964 | 1.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:09 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 400 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 110 | 24,017 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 1,096 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,582 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,742 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 37 | 49,523 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 31.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,921 | 1.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:09 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 22,484 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 33.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 12,767 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 34.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 19,341 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 26 | 25,628 | 1.09 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 36.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 31,975 | 1.09 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 37.00 | 0.05 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16,503 | 1.07 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 38.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 45 | 10,395 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 39.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 17 | 4,500 | 1.04 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 40.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 694 | 16,247 | 1.05 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 41.00 | 0.10 | 0.13 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,740 | 1.02 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 42.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 70 | 8,179 | 1.02 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 43.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 24 | 7,608 | 1.01 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 44.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 16 | 9,423 | 0.99 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 45.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 289 | 25,940 | 0.98 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 46.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.09 | -33.34% | 0.00 | 6 | 5,600 | 0.96 | -0.01 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 47.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.05 | -19.24% | 0.00 | 38 | 4,393 | 0.94 | -0.02 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 48.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.06 | -20.69% | 0.01 | 45 | 3,447 | 0.94 | -0.02 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 49.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.06 | -18.75% | 0.01 | 28 | 1,535 | 0.91 | -0.02 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 50.00 | 0.28 | 0.29 | 0.29 | 0.26 | -0.08 | -23.53% | 0.01 | 2,875 | 9,188 | 0.91 | -0.02 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 52.50 | 0.34 | 0.38 | 0.36 | 0.35 | -0.11 | -23.92% | 0.01 | 361 | 2,467 | 0.89 | -0.03 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 55.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.12 | -20.69% | 0.01 | 1,240 | 9,837 | 0.87 | -0.04 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 57.50 | 0.57 | 0.62 | 0.60 | 0.58 | -0.14 | -19.45% | 0.01 | 152 | 8,545 | 0.85 | -0.05 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 60.00 | 0.75 | 0.77 | 0.76 | 0.76 | -0.18 | -19.15% | 0.01 | 5,047 | 16,104 | 0.84 | -0.06 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 62.50 | 0.96 | 1.00 | 0.98 | 0.97 | -0.23 | -19.17% | 0.02 | 1,117 | 3,738 | 0.83 | -0.07 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 65.00 | 1.21 | 1.25 | 1.23 | 1.20 | -0.36 | -23.08% | 0.02 | 1,959 | 11,056 | 0.81 | -0.09 | 0.01 | -0.05 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 67.50 | 1.52 | 1.57 | 1.55 | 1.60 | -0.40 | -20.00% | 0.02 | 541 | 3,067 | 0.80 | -0.11 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 70.00 | 1.93 | 1.97 | 1.95 | 1.94 | -0.60 | -23.63% | 0.03 | 7,145 | 5,651 | 0.80 | -0.13 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 72.50 | 2.41 | 2.47 | 2.44 | 2.40 | -0.84 | -25.93% | 0.03 | 842 | 1,811 | 0.79 | -0.15 | 0.01 | -0.07 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 75.00 | 2.98 | 3.05 | 3.02 | 2.98 | -1.02 | -25.50% | 0.04 | 2,215 | 3,692 | 0.79 | -0.18 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 77.50 | 3.60 | 3.75 | 3.68 | 3.62 | % | 0.05 | 361 | 0 | 0.78 | -0.21 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 80.00 | 4.40 | 4.50 | 4.45 | 4.37 | -1.61 | -26.93% | 0.06 | 8,144 | 7,028 | 0.78 | -0.24 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 82.50 | 5.25 | 5.40 | 5.33 | 5.30 | % | 0.06 | 399 | 0 | 0.78 | -0.27 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 85.00 | 6.20 | 6.35 | 6.28 | 6.20 | -2.30 | -27.06% | 0.07 | 2,749 | 3,619 | 0.77 | -0.31 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 87.50 | 7.25 | 7.45 | 7.35 | 7.42 | % | 0.08 | 278 | 0 | 0.77 | -0.35 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 90.00 | 8.50 | 8.65 | 8.58 | 8.55 | -2.95 | -25.66% | 0.10 | 3,700 | 3,499 | 0.77 | -0.38 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 92.50 | 9.80 | 9.95 | 9.88 | 9.90 | % | 0.11 | 335 | 0 | 0.77 | -0.42 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST | |
| 95.00 | 11.20 | 11.35 | 11.28 | 11.25 | -4.10 | -26.71% | 0.12 | 1,583 | 4,604 | 0.78 | -0.46 | 0.02 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 100.00 | 14.25 | 14.45 | 14.35 | 14.34 | -4.94 | -25.63% | 0.14 | 744 | 184 | 0.78 | -0.53 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 105.00 | 17.65 | 17.90 | 17.78 | 17.81 | -5.60 | -23.93% | 0.17 | 528 | 273 | 0.79 | -0.60 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 110.00 | 21.35 | 21.65 | 21.50 | 21.49 | -7.91 | -26.91% | 0.20 | 111 | 15 | 0.79 | -0.65 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 115.00 | 25.30 | 25.65 | 25.48 | 25.65 | -7.05 | -21.56% | 0.22 | 83 | 1 | 0.80 | -0.70 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 120.00 | 29.50 | 29.85 | 29.68 | 30.10 | -8.40 | -21.82% | 0.25 | 123 | 2 | 0.81 | -0.74 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 125.00 | 33.70 | 34.20 | 33.95 | 34.25 | -7.45 | -17.87% | 0.27 | 5 | 37 | 0.83 | -0.78 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 130.00 | 38.00 | 38.90 | 38.45 | 38.45 | % | 0.30 | 67 | 0 | 0.83 | -0.81 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |