Options Chain for INTEL CORP COM (INTC) - $45.40 as of 2/19/2026 4:57:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 30.50 | 34.40 | 32.45 | 32.62 | -0.39 | -1.19% | 2.70 | 3 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 13.00 | 29.50 | 33.40 | 31.45 | 32.05 | -1.19 | -3.58% | 2.42 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 14.00 | 28.50 | 32.40 | 30.45 | 31.05 | -0.86 | -2.70% | 2.17 | 8 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 15.00 | 28.25 | 30.90 | 29.58 | 31.65 | +0.63 | +2.04% | 1.97 | 8 | 382 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 16.00 | 27.40 | 29.80 | 28.60 | 28.70 | -1.42 | -4.72% | 1.79 | 6 | 435 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 17.00 | 27.40 | 27.75 | 27.58 | 27.50 | -1.51 | -5.21% | 1.62 | 213 | 634 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 18.00 | 25.60 | 28.10 | 26.85 | 26.85 | -0.85 | -3.07% | 1.49 | 207 | 333 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 19.00 | 24.85 | 26.20 | 25.53 | 25.66 | -1.46 | -5.39% | 1.34 | 16 | 308 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 20.00 | 23.90 | 25.20 | 24.55 | 24.50 | -1.62 | -6.21% | 1.23 | 11 | 5,617 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 21.00 | 21.95 | 24.70 | 23.33 | 23.64 | -1.88 | -7.37% | 1.11 | 21 | 1,421 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 22.00 | 21.60 | 23.20 | 22.40 | 22.74 | -1.71 | -7.00% | 1.02 | 14 | 1,084 | 9.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 23.00 | 20.75 | 22.20 | 21.48 | 21.70 | -2.16 | -9.06% | 0.93 | 26 | 589 | 9.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 24.00 | 20.05 | 21.40 | 20.73 | 20.61 | -0.91 | -4.23% | 0.86 | 56 | 1,571 | 9.63 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 25.00 | 18.90 | 19.95 | 19.43 | 19.50 | -1.10 | -5.34% | 0.78 | 32 | 14,225 | 7.51 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 26.00 | 17.95 | 19.85 | 18.90 | 18.60 | -1.00 | -5.11% | 0.73 | 32 | 1,354 | 9.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 27.00 | 17.00 | 18.60 | 17.80 | 17.30 | -2.13 | -10.97% | 0.66 | 57 | 6,179 | 8.68 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 28.00 | 15.95 | 18.00 | 16.98 | 16.35 | -1.84 | -10.12% | 0.61 | 32 | 1,081 | 9.12 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 29.00 | 15.10 | 17.20 | 16.15 | 15.45 | -1.31 | -7.82% | 0.56 | 10 | 1,451 | 9.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 30.00 | 14.15 | 15.10 | 14.63 | 14.44 | -1.07 | -6.90% | 0.49 | 108 | 9,706 | 5.97 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 31.00 | 12.90 | 14.20 | 13.55 | 13.89 | -0.63 | -4.34% | 0.44 | 53 | 781 | 5.85 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 32.00 | 12.20 | 12.80 | 12.50 | 12.50 | -0.98 | -7.27% | 0.39 | 35 | 4,334 | 4.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 33.00 | 11.00 | 13.20 | 12.10 | 11.35 | -0.91 | -7.43% | 0.37 | 28 | 1,515 | 7.07 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 34.00 | 9.95 | 11.00 | 10.48 | 10.52 | -1.06 | -9.16% | 0.31 | 562 | 2,953 | 4.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 35.00 | 9.00 | 9.90 | 9.45 | 10.10 | -0.47 | -4.45% | 0.27 | 107 | 22,775 | 3.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 36.00 | 8.05 | 8.90 | 8.48 | 8.57 | -0.66 | -7.16% | 0.24 | 569 | 12,741 | 3.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 37.00 | 7.20 | 7.95 | 7.58 | 7.51 | -0.74 | -8.97% | 0.20 | 78 | 13,522 | 3.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 38.00 | 6.35 | 7.25 | 6.80 | 6.43 | -1.05 | -14.04% | 0.18 | 63 | 6,920 | 3.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 39.00 | 5.45 | 5.75 | 5.60 | 5.57 | -0.97 | -14.84% | 0.14 | 180 | 2,882 | 1.98 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 40.00 | 4.25 | 4.75 | 4.50 | 4.50 | -0.95 | -17.44% | 0.11 | 1,977 | 26,512 | 1.57 | 1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 41.00 | 3.40 | 3.85 | 3.63 | 3.56 | -1.04 | -22.61% | 0.09 | 141 | 6,264 | 1.60 | 0.98 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 41.50 | 2.19 | 3.75 | 2.97 | 3.12 | -1.20 | -27.78% | 0.07 | 8 | 179 | 2.05 | 0.97 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 42.00 | 2.44 | 2.72 | 2.58 | 2.42 | -1.08 | -30.86% | 0.06 | 255 | 13,724 | 1.01 | 0.94 | 0.07 | -0.05 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 42.50 | 1.98 | 2.33 | 2.16 | 2.00 | -0.80 | -28.58% | 0.05 | 135 | 899 | 1.09 | 0.91 | 0.11 | -0.07 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 43.00 | 1.58 | 1.80 | 1.69 | 1.69 | -0.86 | -33.73% | 0.04 | 551 | 12,169 | 0.59 | 0.86 | 0.15 | -0.12 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 43.50 | 1.23 | 1.39 | 1.31 | 1.30 | -0.93 | -41.71% | 0.03 | 333 | 1,204 | 0.65 | 0.78 | 0.21 | -0.20 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 44.00 | 0.93 | 0.98 | 0.96 | 0.95 | -0.90 | -48.65% | 0.02 | 5,351 | 11,895 | 0.65 | 0.67 | 0.26 | -0.26 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 44.50 | 0.63 | 0.68 | 0.66 | 0.65 | -0.83 | -56.09% | 0.01 | 5,678 | 666 | 0.63 | 0.54 | 0.29 | -0.28 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 45.00 | 0.41 | 0.43 | 0.42 | 0.43 | -0.69 | -61.61% | 0.01 | 18,094 | 20,789 | 0.64 | 0.40 | 0.27 | -0.27 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 45.50 | 0.26 | 0.28 | 0.27 | 0.27 | -0.58 | -68.24% | 0.01 | 7,253 | 2,013 | 0.66 | 0.28 | 0.22 | -0.24 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 46.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.46 | -73.02% | 0.00 | 5,447 | 10,464 | 0.67 | 0.20 | 0.17 | -0.16 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 46.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.33 | -75.00% | 0.00 | 2,522 | 3,555 | 0.70 | 0.13 | 0.13 | -0.10 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 47.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.26 | -78.79% | 0.00 | 2,929 | 15,611 | 0.72 | 0.09 | 0.09 | -0.07 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 47.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 2,007 | 5,648 | 0.76 | 0.06 | 0.06 | -0.04 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 48.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 2,115 | 29,625 | 0.82 | 0.04 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 48.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 1,211 | 6,764 | 0.86 | 0.02 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 1,821 | 8,079 | 0.87 | 0.02 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 49.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 975 | 4,922 | 0.95 | 0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 5,454 | 45,855 | 0.98 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 957 | 12,755 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 346 | 15,326 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 811 | 9,200 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,440 | 7,733 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 4,915 | 1.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 168 | 31,228 | 1.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 2,830 | 1.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 3,731 | 1.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,675 | 2.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 10,706 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 31,932 | 2.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 2.34 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,642 | 2.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 658 | 3.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 460 | 2.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 783 | 3.01 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 25,155 | 2.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 12,734 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,920 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 3,500 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 619 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,440 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,221 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,948 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,202 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,322 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,293 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,034 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,349 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,629 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,968 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,430 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,159 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,638 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,081 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,344 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,897 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 88 | 11,927 | 2.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,906 | 2.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 1.74 | +1.73 | +17,300.00% | 0.00 | 1 | 5,741 | 2.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 16,912 | 2.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 9,554 | 2.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 45,326 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,373 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 13,862 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 119 | 16,816 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 10,585 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,990 | 20,207 | 1.02 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 404 | 5,217 | 0.80 | -0.02 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 41.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 14,302 | 1,198 | 0.77 | -0.03 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 42.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,350 | 15,140 | 0.71 | -0.06 | 0.07 | -0.05 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 42.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 2,937 | 3,380 | 0.67 | -0.09 | 0.11 | -0.07 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 43.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 3,553 | 7,981 | 0.66 | -0.14 | 0.15 | -0.12 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 43.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 2,665 | 3,576 | 0.63 | -0.22 | 0.21 | -0.20 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 44.00 | 0.30 | 0.34 | 0.32 | 0.32 | +0.01 | +3.23% | 0.01 | 12,836 | 16,827 | 0.62 | -0.33 | 0.26 | -0.26 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 44.50 | 0.50 | 0.55 | 0.53 | 0.51 | +0.04 | +8.52% | 0.01 | 4,092 | 3,630 | 0.62 | -0.46 | 0.29 | -0.28 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 45.00 | 0.76 | 0.82 | 0.79 | 0.79 | +0.14 | +21.54% | 0.02 | 7,942 | 24,629 | 0.60 | -0.60 | 0.27 | -0.27 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 45.50 | 1.11 | 1.19 | 1.15 | 1.20 | +0.33 | +37.94% | 0.03 | 1,178 | 3,296 | 0.63 | -0.72 | 0.22 | -0.24 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 46.00 | 1.49 | 1.64 | 1.57 | 1.69 | +0.59 | +53.64% | 0.03 | 1,145 | 7,352 | 0.67 | -0.80 | 0.17 | -0.16 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 46.50 | 1.90 | 2.27 | 2.09 | 2.14 | +0.67 | +45.58% | 0.04 | 246 | 2,660 | 1.05 | -0.87 | 0.13 | -0.10 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 47.00 | 2.35 | 2.72 | 2.54 | 2.61 | +0.68 | +35.24% | 0.05 | 1,458 | 11,508 | 1.20 | -0.91 | 0.09 | -0.07 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 47.50 | 2.73 | 3.30 | 3.02 | 2.96 | +0.74 | +33.34% | 0.06 | 260 | 3,503 | 1.39 | -0.94 | 0.06 | -0.04 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 48.00 | 3.25 | 3.70 | 3.48 | 3.53 | +0.91 | +34.74% | 0.07 | 289 | 7,685 | 1.35 | -0.96 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 48.50 | 3.60 | 4.55 | 4.08 | 4.13 | +0.98 | +31.12% | 0.08 | 88 | 2,523 | 2.03 | -0.98 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 49.00 | 4.15 | 5.10 | 4.63 | 4.80 | +1.26 | +35.60% | 0.09 | 51 | 1,913 | 2.24 | -0.98 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 49.50 | 4.55 | 5.75 | 5.15 | 5.15 | +1.70 | +49.28% | 0.10 | 103 | 899 | 2.59 | -0.99 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 50.00 | 5.15 | 5.80 | 5.48 | 5.47 | +1.06 | +24.04% | 0.11 | 758 | 9,387 | 2.02 | -1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 51.00 | 6.10 | 6.75 | 6.43 | 6.59 | +0.69 | +11.70% | 0.13 | 214 | 1,219 | 2.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 52.00 | 7.10 | 7.85 | 7.48 | 7.50 | +0.73 | +10.79% | 0.14 | 28 | 492 | 2.56 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 52.50 | 7.30 | 8.60 | 7.95 | 8.00 | +0.70 | +9.59% | 0.15 | 3 | 368 | 3.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 53.00 | 8.10 | 8.85 | 8.48 | 8.85 | +1.16 | +15.09% | 0.16 | 2,110 | 2,078 | 2.77 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 54.00 | 9.10 | 10.00 | 9.55 | 9.59 | +0.99 | +11.52% | 0.18 | 7,678 | 2,271 | 3.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 55.00 | 10.25 | 11.35 | 10.80 | 10.60 | +1.87 | +21.42% | 0.20 | 7,683 | 1,858 | 4.07 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 56.00 | 11.15 | 11.90 | 11.53 | 11.50 | +0.67 | +6.19% | 0.21 | 2,013 | 382 | 3.46 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 57.00 | 10.90 | 14.50 | 12.70 | 11.85 | +0.05 | +0.43% | 0.22 | 5 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 58.00 | 12.75 | 14.65 | 13.70 | 12.75 | -0.14 | -1.09% | 0.24 | 630 | 168 | 5.17 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 59.00 | 13.20 | 15.75 | 14.48 | 14.50 | +1.99 | +15.91% | 0.25 | 2 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 60.00 | 13.60 | 17.50 | 15.55 | 13.40 | -1.47 | -9.89% | 0.26 | 174 | 30 | 6.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 61.00 | 14.70 | 18.50 | 16.60 | 15.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:00 PM EST |
| 62.00 | 15.60 | 19.50 | 17.55 | 16.79 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:00 PM EST |
| 62.50 | 16.40 | 20.00 | 18.20 | 16.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:00 PM EST |
| 63.00 | 16.60 | 20.50 | 18.55 | 16.40 | -1.47 | -8.23% | 0.29 | 380 | 66 | 7.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 64.00 | 17.60 | 21.50 | 19.55 | 19.85 | +2.00 | +11.21% | 0.31 | 3 | 1 | 7.64 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 65.00 | 18.90 | 22.25 | 20.58 | 18.40 | +0.85 | +4.85% | 0.32 | 240 | 40 | 7.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 70.00 | 23.60 | 27.25 | 25.43 | 22.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 4:00:00 PM EST |
| 75.00 | 28.60 | 32.50 | 30.55 | 26.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:00 PM EST |
| 80.00 | 34.00 | 37.40 | 35.70 | 31.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 4:00:00 PM EST |