Options Chain for INTEL CORP COM (INTC) - $36.37 as of 12/23/2025 1:27:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.65 | 14.20 | 12.93 | 12.55 | -0.57 | -4.35% | 0.54 | 6 | 55 | 5.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 10.75 | 13.10 | 11.93 | 11.51 | +0.13 | +1.15% | 0.48 | 9 | 275 | 5.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 26.00 | 9.30 | 12.20 | 10.75 | 10.53 | +0.08 | +0.77% | 0.41 | 7 | 28 | 5.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 27.00 | 8.50 | 9.55 | 9.03 | 9.62 | +0.16 | +1.70% | 0.33 | 25 | 70 | 4.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 28.00 | 7.95 | 8.55 | 8.25 | 8.26 | +0.24 | +3.00% | 0.29 | 59 | 99 | 3.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 29.00 | 7.00 | 7.75 | 7.38 | 7.26 | +0.14 | +1.97% | 0.25 | 170 | 54 | 2.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 5.95 | 6.80 | 6.38 | 6.39 | -0.19 | -2.89% | 0.21 | 118 | 258 | 2.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 31.00 | 5.15 | 5.50 | 5.33 | 5.30 | -0.18 | -3.29% | 0.17 | 16 | 90 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 32.00 | 4.15 | 4.50 | 4.33 | 4.30 | -0.19 | -4.24% | 0.14 | 10 | 109 | 1.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 33.00 | 3.15 | 3.50 | 3.33 | 3.40 | -0.05 | -1.45% | 0.10 | 25 | 483 | 0.96 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 33.50 | 2.66 | 3.05 | 2.86 | 2.88 | -0.56 | -16.28% | 0.09 | 2 | 1 | 0.91 | 0.99 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 34.00 | 2.13 | 2.57 | 2.35 | 2.36 | -0.09 | -3.68% | 0.07 | 13 | 161 | 0.82 | 0.97 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 34.50 | 1.74 | 2.02 | 1.88 | 1.92 | -0.16 | -7.70% | 0.05 | 31 | 52 | 0.65 | 0.94 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 1.31 | 1.49 | 1.40 | 1.43 | -0.02 | -1.38% | 0.04 | 100 | 3,232 | 0.41 | 0.87 | 0.18 | -0.04 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 35.50 | 0.88 | 0.94 | 0.91 | 0.93 | -0.17 | -15.46% | 0.03 | 162 | 747 | 0.33 | 0.76 | 0.28 | -0.06 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 36.00 | 0.56 | 0.58 | 0.57 | 0.57 | -0.20 | -25.98% | 0.02 | 1,318 | 1,583 | 0.32 | 0.60 | 0.36 | -0.07 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 36.50 | 0.31 | 0.34 | 0.33 | 0.32 | -0.20 | -38.47% | 0.01 | 4,057 | 2,529 | 0.33 | 0.42 | 0.36 | -0.07 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 37.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.17 | -48.58% | 0.01 | 10,740 | 6,820 | 0.35 | 0.27 | 0.29 | -0.06 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 37.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 4,838 | 8,002 | 0.38 | 0.17 | 0.21 | -0.05 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 38.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 4,164 | 13,375 | 0.41 | 0.10 | 0.14 | -0.04 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 38.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 878 | 3,788 | 0.46 | 0.05 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 39.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 1,187 | 6,324 | 0.48 | 0.03 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 39.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 22,945 | 2,662 | 0.51 | 0.01 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 3,685 | 20,047 | 0.57 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 40.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 1,789 | 3,293 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 348 | 3,859 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 113 | 1,364 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 285 | 6,408 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 292 | 834 | 0.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 2,974 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 247 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 2,269 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 3,636 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,323 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,274 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:04 PM EST |
| 48.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 506 | 2.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 5,388 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 762 | 1.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 927 | 1.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 1.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.13 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 23 | 1.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 582 | 2.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,872 | 2.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:04 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 782 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 5,580 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,996 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 1,101 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 2,082 | 0.49 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 33.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 86 | 285 | 0.45 | -0.01 | 0.02 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 34.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,819 | 1,973 | 0.41 | -0.03 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 34.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 153 | 698 | 0.38 | -0.06 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 1,839 | 4,287 | 0.35 | -0.13 | 0.18 | -0.04 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 35.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 860 | 1,731 | 0.32 | -0.24 | 0.28 | -0.06 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 36.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.08 | -21.06% | 0.01 | 2,647 | 4,498 | 0.31 | -0.40 | 0.36 | -0.07 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 36.50 | 0.55 | 0.57 | 0.56 | 0.55 | -0.07 | -11.29% | 0.02 | 1,787 | 2,194 | 0.32 | -0.58 | 0.36 | -0.07 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 37.00 | 0.90 | 0.94 | 0.92 | 0.90 | -0.07 | -7.22% | 0.02 | 947 | 6,394 | 0.34 | -0.73 | 0.29 | -0.06 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 37.50 | 1.30 | 1.38 | 1.34 | 1.34 | 0.00 | 0.00% | 0.04 | 253 | 3,160 | 0.37 | -0.83 | 0.21 | -0.05 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 38.00 | 1.74 | 1.84 | 1.79 | 1.79 | -0.01 | -0.56% | 0.05 | 251 | 3,575 | 0.38 | -0.90 | 0.14 | -0.04 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 38.50 | 2.10 | 2.35 | 2.23 | 2.21 | +0.09 | +4.25% | 0.06 | 35 | 2,178 | 0.58 | -0.95 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 39.00 | 2.60 | 2.97 | 2.79 | 2.60 | -0.15 | -5.46% | 0.07 | 39 | 4,045 | 0.82 | -0.97 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 39.50 | 3.05 | 3.35 | 3.20 | 3.23 | -0.01 | -0.31% | 0.08 | 10 | 2,016 | 0.74 | -0.99 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 3.60 | 3.90 | 3.75 | 3.75 | +0.15 | +4.17% | 0.09 | 86 | 2,985 | 0.90 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 40.50 | 4.00 | 4.75 | 4.38 | 4.38 | +0.52 | +13.48% | 0.11 | 2 | 547 | 1.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 41.00 | 4.60 | 4.95 | 4.78 | 4.69 | +0.34 | +7.82% | 0.12 | 55 | 1,390 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 41.50 | 4.95 | 5.70 | 5.33 | 5.25 | +0.60 | +12.91% | 0.13 | 10 | 45 | 1.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 42.00 | 5.50 | 6.20 | 5.85 | 5.85 | +0.41 | +7.54% | 0.14 | 56 | 399 | 1.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 42.50 | 5.75 | 7.10 | 6.43 | 5.94 | 0.00 | 0.00% | 0.15 | 0 | 117 | 2.10 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 43.00 | 6.40 | 7.55 | 6.98 | 6.44 | 0.00 | 0.00% | 0.16 | 0 | 410 | 2.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 43.50 | 6.80 | 8.05 | 7.43 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.23 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 44.00 | 7.15 | 8.60 | 7.88 | 7.15 | 0.00 | 0.00% | 0.18 | 0 | 136 | 2.36 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 44.50 | 6.30 | 10.20 | 8.25 | 8.07 | +0.24 | +3.07% | 0.19 | 22 | 13 | 3.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 7.95 | 9.10 | 8.53 | 9.04 | +0.72 | +8.66% | 0.19 | 152 | 305 | 1.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 45.50 | 7.30 | 11.25 | 9.28 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 20 | 3.66 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 46.00 | 7.80 | 11.75 | 9.78 | 9.29 | 0.00 | 0.00% | 0.21 | 0 | 49 | 3.75 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 46.50 | 8.30 | 12.25 | 10.28 | 8.83 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.83 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:04 PM EST |
| 47.00 | 8.80 | 12.70 | 10.75 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 34 | 3.87 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 47.50 | 9.30 | 13.25 | 11.28 | 10.70 | 0.00 | 0.00% | 0.24 | 0 | 22 | 3.99 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 48.00 | 9.65 | 13.75 | 11.70 | 11.46 | 0.00 | 0.00% | 0.24 | 0 | 34 | 4.07 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 49.00 | 10.65 | 14.75 | 12.70 | 12.86 | +0.41 | +3.30% | 0.26 | 1 | 1 | 4.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 50.00 | 11.65 | 15.75 | 13.70 | 13.42 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 51.00 | 12.65 | 16.75 | 14.70 | % | 0.29 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 52.00 | 13.65 | 17.75 | 15.70 | 15.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 53.00 | 14.65 | 18.75 | 16.70 | 16.49 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 54.00 | 15.65 | 19.75 | 17.70 | 17.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 55.00 | 16.65 | 20.75 | 18.70 | 17.93 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:04 PM EST |
| 56.00 | 17.65 | 21.75 | 19.70 | 18.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 57.00 | 18.65 | 22.75 | 20.70 | 20.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 58.00 | 19.65 | 23.75 | 21.70 | 21.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 59.00 | 20.65 | 24.75 | 22.70 | 22.43 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 60.00 | 21.65 | 25.75 | 23.70 | 23.42 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.59 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 65.00 | 26.65 | 30.75 | 28.70 | % | 0.44 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST |