Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $15.87 as of 2/19/2026 4:51:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.55 | 14.15 | 12.85 | 12.60 | -0.50 | -3.82% | 4.28 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 4.00 | 10.55 | 13.80 | 12.18 | 11.65 | +0.49 | +4.40% | 3.04 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 5.00 | 9.55 | 12.80 | 11.18 | 10.63 | +0.45 | +4.42% | 2.24 | 13 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 6.00 | 8.20 | 11.15 | 9.68 | 9.88 | +0.32 | +3.35% | 1.61 | 6 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 7.00 | 7.55 | 10.10 | 8.83 | 8.53 | -0.14 | -1.62% | 1.26 | 3 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 8.00 | 6.55 | 9.10 | 7.83 | 7.85 | -0.58 | -6.88% | 0.98 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 9.00 | 5.35 | 8.30 | 6.83 | 7.10 | 0.00 | 0.00% | 0.76 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 10.00 | 4.35 | 6.95 | 5.65 | 6.10 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 11.00 | 2.80 | 6.80 | 4.80 | 5.14 | +0.31 | +6.42% | 0.44 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 11.50 | 3.85 | 6.30 | 5.08 | 4.65 | +0.21 | +4.73% | 0.44 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 12.00 | 3.25 | 4.80 | 4.03 | 3.97 | -0.08 | -1.98% | 0.34 | 4 | 3 | 8.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 12.50 | 2.72 | 4.45 | 3.59 | 3.41 | -0.34 | -9.07% | 0.29 | 4 | 3 | 8.51 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 13.00 | 2.39 | 3.30 | 2.85 | 3.05 | +0.36 | +13.39% | 0.22 | 5 | 47 | 5.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 13.50 | 1.91 | 3.10 | 2.51 | 2.55 | 0.00 | 0.00% | 0.19 | 0 | 28 | 5.71 | 1.00 | 0.02 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 14.00 | 1.51 | 2.07 | 1.79 | 1.80 | +0.02 | +1.13% | 0.13 | 223 | 293 | 3.00 | 0.97 | 0.08 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 14.50 | 0.95 | 1.70 | 1.33 | 1.30 | -0.01 | -0.77% | 0.09 | 4 | 201 | 2.95 | 0.92 | 0.16 | -0.04 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 15.00 | 0.81 | 0.97 | 0.89 | 0.90 | -0.04 | -4.26% | 0.06 | 337 | 648 | 0.84 | 0.83 | 0.30 | -0.09 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 15.50 | 0.50 | 0.53 | 0.52 | 0.52 | -0.08 | -13.34% | 0.03 | 1,096 | 772 | 1.15 | 0.66 | 0.45 | -0.15 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 16.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.08 | -24.25% | 0.02 | 9,715 | 3,131 | 1.03 | 0.42 | 0.47 | -0.16 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 16.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.01 | 8,701 | 4,731 | 1.06 | 0.23 | 0.33 | -0.11 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 22,994 | 4,958 | 1.08 | 0.12 | 0.20 | -0.05 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3,114 | 3,922 | 1.23 | 0.05 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,923 | 7,680 | 1.36 | 0.02 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,105 | 2,964 | 1.59 | 0.01 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1,240 | 5,935 | 1.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,743 | 1,544 | 2.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 399 | 9,682 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 492 | 2.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,681 | 2.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 425 | 2.62 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 2,323 | 2.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 111 | 2.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,811 | 3.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 761 | 3.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 914 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,524 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,815 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,837 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,612 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 751 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,703 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 703 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,787 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 952 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,858 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,939 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,431 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 1,412 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 26 | 7,261 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 99 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,118 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,913 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.17 | +0.16 | +1,600.00% | 0.00 | 1 | 734 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,954 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 592 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 6,182 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 647 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,262 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,725 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,451 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 386 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,198 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 4,018 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,629 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,906 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 6,787 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,201 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.13 | 6 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,980 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,357 | 3.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.46 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 42 | 3.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 145 | 3.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 597 | 1.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 212 | 140 | 1.82 | 0.00 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,397 | 12,500 | 1.35 | -0.03 | 0.08 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 14.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 2,586 | 618 | 1.15 | -0.08 | 0.16 | -0.04 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 15.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.05 | -38.47% | 0.01 | 4,444 | 6,977 | 1.14 | -0.17 | 0.30 | -0.09 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 15.50 | 0.20 | 0.21 | 0.21 | 0.21 | -0.04 | -16.00% | 0.01 | 5,698 | 1,725 | 1.05 | -0.34 | 0.45 | -0.15 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 16.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.07 | -14.00% | 0.03 | 1,802 | 4,126 | 0.97 | -0.58 | 0.47 | -0.16 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 16.50 | 0.75 | 0.86 | 0.81 | 0.82 | -0.06 | -6.82% | 0.05 | 387 | 1,059 | 1.02 | -0.77 | 0.33 | -0.11 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 17.00 | 1.13 | 1.58 | 1.36 | 1.33 | +0.05 | +3.91% | 0.08 | 263 | 2,320 | 2.39 | -0.88 | 0.20 | -0.05 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 17.50 | 1.57 | 2.05 | 1.81 | 1.87 | +0.07 | +3.89% | 0.10 | 41 | 558 | 2.70 | -0.95 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 18.00 | 2.12 | 2.47 | 2.30 | 2.27 | -0.02 | -0.88% | 0.13 | 78 | 2,284 | 2.88 | -0.98 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 18.50 | 2.49 | 3.15 | 2.82 | 2.82 | +0.05 | +1.81% | 0.15 | 5 | 832 | 3.84 | -0.99 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 19.00 | 2.93 | 3.85 | 3.39 | 3.12 | -0.08 | -2.50% | 0.18 | 12 | 515 | 4.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 19.50 | 3.50 | 4.10 | 3.80 | 3.41 | 0.00 | 0.00% | 0.19 | 0 | 74 | 4.30 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 20.00 | 4.05 | 4.25 | 4.15 | 4.16 | -0.12 | -2.81% | 0.21 | 90 | 2,874 | 4.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 20.50 | 3.85 | 5.25 | 4.55 | 4.07 | 0.00 | 0.00% | 0.22 | 0 | 609 | 5.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 21.00 | 5.00 | 5.60 | 5.30 | 5.22 | +0.20 | +3.99% | 0.25 | 22 | 5,886 | 5.17 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 21.50 | 4.80 | 6.50 | 5.65 | 5.33 | 0.00 | 0.00% | 0.26 | 0 | 64 | 7.09 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 22.00 | 5.80 | 6.65 | 6.23 | 6.20 | +0.10 | +1.64% | 0.28 | 78 | 2,962 | 5.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 22.50 | 4.70 | 8.10 | 6.40 | 6.29 | 0.00 | 0.00% | 0.28 | 0 | 3 | 9.78 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 23.00 | 5.35 | 7.65 | 6.50 | 7.14 | -0.15 | -2.06% | 0.28 | 49 | 1,231 | 6.66 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 23.50 | 6.20 | 9.10 | 7.65 | 7.81 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 24.00 | 7.90 | 8.55 | 8.23 | 8.17 | -0.04 | -0.49% | 0.34 | 10 | 1,603 | 7.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 24.50 | 7.55 | 9.95 | 8.75 | 8.57 | +0.02 | +0.24% | 0.36 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 25.00 | 8.65 | 9.85 | 9.25 | 9.25 | 0.00 | 0.00% | 0.37 | 25 | 1,306 | 8.24 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 25.50 | 8.55 | 10.75 | 9.65 | 9.31 | +0.11 | +1.20% | 0.38 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 26.00 | 9.80 | 11.05 | 10.43 | 10.22 | -0.08 | -0.78% | 0.40 | 4 | 59 | 9.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 26.50 | 10.50 | 11.15 | 10.83 | 10.83 | +0.36 | +3.44% | 0.41 | 9 | 783 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 27.00 | 10.60 | 11.80 | 11.20 | 11.19 | -0.11 | -0.98% | 0.41 | 17 | 630 | 8.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 27.50 | 9.70 | 12.95 | 11.33 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 28.00 | 11.85 | 13.55 | 12.70 | 11.90 | -0.37 | -3.02% | 0.45 | 2,041 | 936 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 28.50 | 10.70 | 14.80 | 12.75 | 12.55 | +0.15 | +1.21% | 0.45 | 15 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 29.00 | 12.60 | 14.05 | 13.33 | 13.28 | +0.04 | +0.31% | 0.46 | 5 | 367 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 29.50 | 11.70 | 14.95 | 13.33 | 13.26 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 30.00 | 13.75 | 14.75 | 14.25 | 14.50 | +0.11 | +0.77% | 0.47 | 2,116 | 1,724 | 9.64 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 30.50 | 12.70 | 15.95 | 14.33 | 14.55 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 31.00 | 13.20 | 16.05 | 14.63 | 15.22 | 0.00 | 0.00% | 0.47 | 0 | 42 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 31.50 | 14.15 | 17.10 | 15.63 | 15.79 | +2.19 | +16.11% | 0.50 | 4 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 32.00 | 15.20 | 17.05 | 16.13 | 16.19 | +0.19 | +1.19% | 0.50 | 1 | 370 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 32.50 | 14.85 | 18.10 | 16.48 | 15.31 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 33.00 | 16.45 | 18.15 | 17.30 | 17.00 | -0.08 | -0.47% | 0.52 | 5 | 147 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 33.50 | 16.85 | 18.95 | 17.90 | 17.77 | +1.44 | +8.82% | 0.53 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 34.00 | 17.15 | 19.75 | 18.45 | 18.15 | +0.16 | +0.89% | 0.54 | 5 | 528 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 34.50 | 17.40 | 19.95 | 18.68 | 18.22 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 35.00 | 17.75 | 20.25 | 19.00 | 19.50 | +0.51 | +2.69% | 0.54 | 88 | 51 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 35.50 | 18.55 | 21.10 | 19.83 | 19.19 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 36.00 | 18.95 | 21.40 | 20.18 | 19.62 | 0.00 | 0.00% | 0.56 | 0 | 56 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 36.50 | 18.75 | 22.10 | 20.43 | 18.81 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |
| 37.00 | 19.95 | 22.45 | 21.20 | 20.85 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 37.50 | 19.75 | 23.10 | 21.43 | 21.66 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 38.00 | 20.95 | 23.45 | 22.20 | 22.05 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 39.00 | 21.95 | 24.45 | 23.20 | 23.05 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 40.00 | 22.20 | 25.45 | 23.83 | 24.23 | +0.18 | +0.75% | 0.60 | 1 | 46 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 41.00 | 23.20 | 26.45 | 24.83 | 24.50 | +0.56 | +2.34% | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 42.00 | 24.20 | 26.35 | 25.28 | 25.38 | +0.54 | +2.18% | 0.60 | 1 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 43.00 | 25.95 | 28.45 | 27.20 | 26.95 | -0.10 | -0.37% | 0.63 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 44.00 | 27.05 | 29.45 | 28.25 | 27.85 | +0.06 | +0.22% | 0.64 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 45.00 | 27.20 | 30.45 | 28.83 | 28.93 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 46.00 | 29.05 | 31.45 | 30.25 | 30.15 | +0.33 | +1.11% | 0.66 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 47.00 | 29.95 | 32.45 | 31.20 | 31.03 | +0.43 | +1.41% | 0.66 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 48.00 | 30.95 | 33.45 | 32.20 | 32.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 49.00 | 32.05 | 34.45 | 33.25 | 33.00 | 0.00 | 0.00% | 0.68 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 50.00 | 32.95 | 35.45 | 34.20 | 33.93 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 55.00 | 37.20 | 40.45 | 38.83 | 39.10 | +0.31 | +0.80% | 0.71 | 3 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 60.00 | 42.95 | 45.45 | 44.20 | 43.96 | +0.38 | +0.88% | 0.74 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 65.00 | 48.05 | 50.45 | 49.25 | 48.83 | +0.03 | +0.07% | 0.76 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 70.00 | 52.95 | 55.45 | 54.20 | 53.65 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 75.00 | 57.30 | 60.60 | 58.95 | 58.96 | +27.96 | +90.20% | 0.79 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 80.00 | 63.05 | 65.60 | 64.33 | 63.82 | -0.07 | -0.11% | 0.80 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 85.00 | 67.95 | 70.45 | 69.20 | 68.77 | +0.03 | +0.05% | 0.81 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 90.00 | 72.25 | 75.60 | 73.93 | 73.81 | -0.22 | -0.30% | 0.82 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 95.00 | 77.25 | 80.60 | 78.93 | 78.66 | -0.23 | -0.30% | 0.83 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 100.00 | 83.05 | 85.00 | 84.03 | 83.59 | -0.61 | -0.73% | 0.84 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 105.00 | 87.35 | 90.60 | 88.98 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST |