Options Chain for INTEL CORP COM (INTC) - $61.90 as of 4/10/2026 7:42:32 AM 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 | 47.50 | 48.00 | 47.75 | 46.44 | 0.00 | 0.00% | 3.41 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 15.00 | 46.55 | 46.95 | 46.75 | 34.17 | 0.00 | 0.00% | 3.12 | 0 | 204 | 5.20 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:58 PM EST |
| 16.00 | 45.55 | 45.95 | 45.75 | 31.95 | 0.00 | 0.00% | 2.86 | 0 | 198 | 4.97 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:58 PM EST |
| 17.00 | 44.50 | 44.95 | 44.73 | 32.25 | 0.00 | 0.00% | 2.63 | 0 | 109 | 4.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:58 PM EST |
| 18.00 | 43.55 | 43.95 | 43.75 | 31.26 | 0.00 | 0.00% | 2.43 | 0 | 208 | 4.55 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:58 PM EST |
| 19.00 | 42.55 | 43.00 | 42.78 | 30.34 | 0.00 | 0.00% | 2.25 | 0 | 80 | 4.35 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:58 PM EST |
| 20.00 | 41.55 | 41.90 | 41.73 | 41.45 | 0.00 | 0.00% | 2.09 | 0 | 264 | 3.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 21.00 | 40.55 | 40.90 | 40.73 | 36.01 | 0.00 | 0.00% | 1.94 | 0 | 191 | 3.71 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 22.00 | 39.55 | 39.90 | 39.73 | 36.57 | 0.00 | 0.00% | 1.81 | 0 | 110 | 3.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 23.00 | 38.55 | 38.90 | 38.73 | 34.05 | 0.00 | 0.00% | 1.68 | 0 | 375 | 3.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 24.00 | 37.55 | 37.90 | 37.73 | 28.55 | 0.00 | 0.00% | 1.57 | 0 | 864 | 3.27 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:58 PM EST |
| 25.00 | 36.60 | 36.90 | 36.75 | 36.20 | 0.00 | 0.00% | 1.47 | 0 | 1,441 | 3.13 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 26.00 | 35.55 | 35.90 | 35.73 | 32.53 | 0.00 | 0.00% | 1.37 | 0 | 466 | 3.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 27.00 | 34.60 | 34.90 | 34.75 | 31.80 | 0.00 | 0.00% | 1.29 | 0 | 692 | 2.88 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 28.00 | 33.55 | 33.90 | 33.73 | 31.05 | 0.00 | 0.00% | 1.20 | 0 | 461 | 2.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 29.00 | 32.60 | 32.90 | 32.75 | 22.75 | 0.00 | 0.00% | 1.13 | 0 | 301 | 2.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:58 PM EST |
| 30.00 | 31.60 | 31.90 | 31.75 | 30.83 | 0.00 | 0.00% | 1.06 | 0 | 1,729 | 2.54 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 31.00 | 30.60 | 30.90 | 30.75 | 26.50 | 0.00 | 0.00% | 0.99 | 0 | 271 | 2.43 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 32.00 | 29.55 | 29.90 | 29.73 | 28.83 | 0.00 | 0.00% | 0.93 | 0 | 2,431 | 2.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 33.00 | 28.60 | 28.90 | 28.75 | 28.90 | 0.00 | 0.00% | 0.87 | 0 | 835 | 2.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 34.00 | 27.55 | 27.90 | 27.73 | 24.40 | 0.00 | 0.00% | 0.82 | 0 | 430 | 2.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 35.00 | 26.60 | 26.90 | 26.75 | 26.02 | 0.00 | 0.00% | 0.76 | 0 | 4,575 | 2.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 36.00 | 25.65 | 25.90 | 25.78 | 24.26 | 0.00 | 0.00% | 0.72 | 0 | 1,173 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 37.00 | 24.65 | 24.90 | 24.78 | 23.92 | 0.00 | 0.00% | 0.67 | 0 | 3,601 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 38.00 | 23.60 | 23.90 | 23.75 | 23.83 | 0.00 | 0.00% | 0.62 | 0 | 2,637 | 1.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 39.00 | 22.60 | 22.90 | 22.75 | 22.54 | 0.00 | 0.00% | 0.58 | 0 | 1,117 | 1.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 40.00 | 21.65 | 21.90 | 21.78 | 21.65 | 0.00 | 0.00% | 0.54 | 0 | 3,310 | 1.69 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 40.50 | 21.10 | 21.40 | 21.25 | 17.87 | 0.00 | 0.00% | 0.52 | 0 | 235 | 1.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 41.00 | 20.65 | 20.90 | 20.78 | 19.63 | 0.00 | 0.00% | 0.51 | 0 | 1,703 | 1.60 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 41.50 | 20.15 | 20.40 | 20.28 | 10.97 | 0.00 | 0.00% | 0.49 | 0 | 99 | 1.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:58 PM EST |
| 42.00 | 19.65 | 19.90 | 19.78 | 19.50 | 0.00 | 0.00% | 0.47 | 0 | 4,287 | 1.52 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 42.50 | 19.15 | 19.40 | 19.28 | 15.87 | 0.00 | 0.00% | 0.45 | 0 | 1,202 | 1.48 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 43.00 | 18.65 | 18.90 | 18.78 | 18.95 | 0.00 | 0.00% | 0.44 | 0 | 3,032 | 1.44 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 43.50 | 18.15 | 18.45 | 18.30 | 17.35 | 0.00 | 0.00% | 0.42 | 0 | 764 | 1.40 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 44.00 | 17.65 | 17.95 | 17.80 | 17.90 | 0.00 | 0.00% | 0.40 | 0 | 5,762 | 1.36 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 44.50 | 17.15 | 17.45 | 17.30 | 16.13 | 0.00 | 0.00% | 0.39 | 0 | 270 | 1.33 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 45.00 | 16.65 | 16.95 | 16.80 | 17.03 | 0.00 | 0.00% | 0.37 | 0 | 18,383 | 1.29 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 45.50 | 16.15 | 16.45 | 16.30 | 15.17 | 0.00 | 0.00% | 0.36 | 0 | 728 | 1.25 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 46.00 | 15.65 | 15.95 | 15.80 | 15.74 | 0.00 | 0.00% | 0.34 | 0 | 13,949 | 1.21 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 46.50 | 15.15 | 15.45 | 15.30 | 15.43 | 0.00 | 0.00% | 0.33 | 0 | 650 | 1.17 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 47.00 | 14.70 | 14.90 | 14.80 | 14.70 | 0.00 | 0.00% | 0.31 | 0 | 15,966 | 1.14 | 0.98 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 47.50 | 14.15 | 14.45 | 14.30 | 14.35 | 0.00 | 0.00% | 0.30 | 0 | 807 | 1.15 | 0.98 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 48.00 | 13.70 | 13.90 | 13.80 | 13.80 | 0.00 | 0.00% | 0.29 | 0 | 18,728 | 1.12 | 0.98 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 48.50 | 13.20 | 13.50 | 13.35 | 13.34 | 0.00 | 0.00% | 0.28 | 0 | 1,496 | 1.08 | 0.97 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 49.00 | 12.70 | 13.00 | 12.85 | 12.98 | 0.00 | 0.00% | 0.26 | 0 | 9,032 | 1.04 | 0.97 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 49.50 | 12.20 | 12.50 | 12.35 | 12.10 | 0.00 | 0.00% | 0.25 | 0 | 410 | 1.00 | 0.96 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 50.00 | 11.75 | 11.95 | 11.85 | 11.95 | 0.00 | 0.00% | 0.24 | 0 | 37,328 | 0.92 | 0.96 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 51.00 | 10.80 | 11.05 | 10.93 | 10.67 | 0.00 | 0.00% | 0.21 | 0 | 3,129 | 0.78 | 0.95 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 52.00 | 9.85 | 10.10 | 9.98 | 10.11 | 0.00 | 0.00% | 0.19 | 0 | 12,176 | 0.78 | 0.93 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 52.50 | 9.40 | 9.60 | 9.50 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 15,962 | 0.76 | 0.93 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 53.00 | 8.90 | 9.15 | 9.03 | 8.92 | 0.00 | 0.00% | 0.17 | 0 | 3,335 | 0.75 | 0.92 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 54.00 | 8.00 | 8.25 | 8.13 | 8.13 | 0.00 | 0.00% | 0.15 | 0 | 2,138 | 0.75 | 0.90 | 0.03 | -0.08 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 55.00 | 7.10 | 7.30 | 7.20 | 7.21 | 0.00 | 0.00% | 0.13 | 0 | 54,757 | 0.72 | 0.87 | 0.03 | -0.09 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 56.00 | 6.25 | 6.45 | 6.35 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 6,129 | 0.71 | 0.84 | 0.04 | -0.10 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 57.00 | 5.45 | 5.65 | 5.55 | 5.66 | 0.00 | 0.00% | 0.10 | 0 | 2,494 | 0.70 | 0.80 | 0.04 | -0.11 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 57.50 | 5.05 | 5.25 | 5.15 | 5.16 | 0.00 | 0.00% | 0.09 | 0 | 11,660 | 0.70 | 0.78 | 0.05 | -0.12 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 58.00 | 4.70 | 4.85 | 4.78 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.68 | 0.75 | 0.05 | -0.13 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 59.00 | 4.00 | 4.15 | 4.08 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1,506 | 0.69 | 0.70 | 0.06 | -0.14 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 60.00 | 3.40 | 3.45 | 3.43 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 38,861 | 0.67 | 0.64 | 0.06 | -0.15 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 61.00 | 2.81 | 2.92 | 2.87 | 2.81 | 0.00 | 0.00% | 0.05 | 0 | 2,833 | 0.67 | 0.57 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 62.00 | 2.31 | 2.39 | 2.35 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 4,106 | 0.68 | 0.51 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 62.50 | 2.09 | 2.15 | 2.12 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 7,082 | 0.67 | 0.47 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 63.00 | 1.88 | 1.96 | 1.92 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 3,271 | 0.68 | 0.44 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 64.00 | 1.53 | 1.59 | 1.56 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 4,046 | 0.68 | 0.38 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 65.00 | 1.24 | 1.28 | 1.26 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 31,912 | 0.68 | 0.33 | 0.06 | -0.15 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 66.00 | 0.99 | 1.05 | 1.02 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 1,985 | 0.69 | 0.28 | 0.05 | -0.14 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 67.00 | 0.81 | 0.83 | 0.82 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.70 | 0.24 | 0.05 | -0.13 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 68.00 | 0.65 | 0.68 | 0.67 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.71 | 0.20 | 0.04 | -0.12 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 69.00 | 0.52 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.72 | 0.17 | 0.04 | -0.11 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 70.00 | 0.43 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 29,166 | 0.74 | 0.14 | 0.03 | -0.10 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 71.00 | 0.36 | 0.38 | 0.37 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.75 | 0.12 | 0.03 | -0.09 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 72.00 | 0.29 | 0.33 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.76 | 0.10 | 0.02 | -0.08 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 73.00 | 0.25 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.79 | 0.08 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 74.00 | 0.22 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.07 | 0.02 | -0.06 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 75.00 | 0.19 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6,586 | 0.83 | 0.06 | 0.02 | -0.05 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 80.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36,150 | 0.92 | 0.02 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 85.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.01 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 88.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 1.05 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | % | 0.00 | 0 | 0 | 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 | 4/9/2026 3:59:58 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 | 4/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 2,927 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,320 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 3.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,096 | 2.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 2.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,292 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 942 | 2.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,833 | 2.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,375 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,461 | 2.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,071 | 2.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,696 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,473 | 1.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,343 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,818 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,827 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,241 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28,280 | 1.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,029 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13,461 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,952 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,612 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,883 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 40.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,061 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 41.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,860 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,850 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 42.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.04 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 43.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,459 | 1.05 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 43.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.02 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21,332 | 0.99 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 44.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,872 | 0.96 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 45.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14,267 | 0.97 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 45.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,717 | 0.94 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 46.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,971 | 0.94 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 46.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,520 | 0.91 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 47.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,932 | 0.91 | -0.02 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 47.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,360 | 0.88 | -0.02 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 48.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16,441 | 0.87 | -0.02 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 48.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.85 | -0.03 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 49.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,170 | 0.84 | -0.03 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 49.50 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.83 | -0.04 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 50.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22,571 | 0.81 | -0.04 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 51.00 | 0.14 | 0.15 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,147 | 0.80 | -0.05 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 52.00 | 0.18 | 0.21 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,746 | 0.78 | -0.07 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 52.50 | 0.21 | 0.24 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,916 | 0.76 | -0.07 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 53.00 | 0.24 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,151 | 0.76 | -0.08 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 54.00 | 0.32 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,582 | 0.74 | -0.10 | 0.03 | -0.08 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 55.00 | 0.43 | 0.45 | 0.44 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15,393 | 0.73 | -0.13 | 0.03 | -0.09 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 56.00 | 0.57 | 0.61 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,130 | 0.71 | -0.16 | 0.04 | -0.10 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 57.00 | 0.76 | 0.79 | 0.78 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 7,156 | 0.70 | -0.20 | 0.04 | -0.11 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 57.50 | 0.86 | 0.91 | 0.89 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 2,732 | 0.70 | -0.22 | 0.05 | -0.12 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 58.00 | 1.02 | 1.03 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 743 | 0.69 | -0.25 | 0.05 | -0.13 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 59.00 | 1.29 | 1.34 | 1.32 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 4,372 | 0.69 | -0.30 | 0.06 | -0.14 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 60.00 | 1.66 | 1.70 | 1.68 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 6,880 | 0.69 | -0.36 | 0.06 | -0.15 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 61.00 | 2.06 | 2.13 | 2.10 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 7,922 | 0.68 | -0.43 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 62.00 | 2.55 | 2.62 | 2.59 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 313 | 0.68 | -0.49 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 62.50 | 2.83 | 2.92 | 2.88 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 148 | 0.68 | -0.53 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 63.00 | 3.10 | 3.25 | 3.18 | 3.13 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.68 | -0.56 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 64.00 | 3.70 | 3.90 | 3.80 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.68 | -0.62 | 0.06 | -0.16 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 65.00 | 4.45 | 4.60 | 4.53 | 4.51 | 0.00 | 0.00% | 0.07 | 0 | 627 | 0.69 | -0.67 | 0.06 | -0.15 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 66.00 | 5.15 | 5.35 | 5.25 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.69 | -0.72 | 0.05 | -0.14 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 67.00 | 5.95 | 6.15 | 6.05 | % | 0.09 | 0 | 0 | 0.70 | -0.76 | 0.05 | -0.13 | 4/9/2026 3:59:58 PM EST | |||
| 68.00 | 6.80 | 7.00 | 6.90 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.71 | -0.80 | 0.04 | -0.12 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 69.00 | 7.65 | 7.85 | 7.75 | % | 0.11 | 0 | 0 | 0.71 | -0.83 | 0.04 | -0.11 | 4/9/2026 3:59:58 PM EST | |||
| 70.00 | 8.55 | 8.80 | 8.68 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.73 | -0.86 | 0.03 | -0.10 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 71.00 | 9.45 | 9.75 | 9.60 | 9.48 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.75 | -0.88 | 0.03 | -0.09 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 72.00 | 10.40 | 10.70 | 10.55 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.75 | -0.90 | 0.02 | -0.08 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 73.00 | 11.35 | 11.65 | 11.50 | 11.91 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.76 | -0.92 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 74.00 | 11.90 | 12.70 | 12.30 | 12.21 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.98 | -0.93 | 0.02 | -0.06 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 75.00 | 12.85 | 13.70 | 13.28 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.04 | -0.94 | 0.02 | -0.05 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 80.00 | 17.85 | 18.65 | 18.25 | 19.80 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.24 | -0.98 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 85.00 | 22.75 | 23.55 | 23.15 | 23.93 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.37 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:58 PM EST |
| 88.00 | 25.75 | 26.55 | 26.15 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 4/9/2026 3:59:58 PM EST | |||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | % | 0.00 | 0 | 0 | EST |