Options Chain for INTEL CORP COM (INTC) - $44.62 as of 2/20/2026 3:17:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 20.30 | 19.20 | 18.42 | -3.69 | -16.69% | 0.77 | 21 | 41 | 3.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 27.00 | 15.10 | 19.15 | 17.13 | 16.32 | -0.76 | -4.45% | 0.63 | 9 | 10 | 3.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 28.00 | 15.35 | 16.55 | 15.95 | 16.41 | +0.18 | +1.11% | 0.57 | 16 | 49 | 2.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 29.00 | 14.45 | 15.65 | 15.05 | 15.18 | -0.52 | -3.32% | 0.52 | 16 | 12 | 2.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 30.00 | 12.55 | 15.50 | 14.03 | 13.42 | -1.19 | -8.15% | 0.47 | 16 | 22 | 3.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 31.00 | 11.55 | 13.75 | 12.65 | 12.84 | -0.83 | -6.08% | 0.41 | 16 | 83 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 32.00 | 10.75 | 12.90 | 11.83 | 12.04 | -0.47 | -3.76% | 0.37 | 15 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 33.00 | 9.75 | 11.20 | 10.48 | 10.98 | -1.52 | -12.16% | 0.32 | 26 | 85 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 34.00 | 9.45 | 10.35 | 9.90 | 10.14 | -1.54 | -13.19% | 0.29 | 13 | 26 | 1.38 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 35.00 | 8.50 | 9.35 | 8.93 | 9.17 | -0.27 | -2.86% | 0.26 | 25 | 150 | 1.26 | 0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 36.00 | 7.65 | 8.60 | 8.13 | 8.16 | -0.46 | -5.34% | 0.23 | 10 | 64 | 1.36 | 0.98 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 36.50 | 6.75 | 8.70 | 7.73 | % | 0.21 | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.02 | 2/20/2026 3:59:50 PM EST | |||
| 37.00 | 6.35 | 7.75 | 7.05 | 7.18 | -1.48 | -17.09% | 0.19 | 25 | 173 | 1.34 | 0.96 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 37.50 | 5.30 | 7.85 | 6.58 | % | 0.18 | 0 | 0 | 1.64 | 0.96 | 0.02 | -0.03 | 2/20/2026 3:59:50 PM EST | |||
| 38.00 | 6.00 | 6.65 | 6.33 | 6.20 | -0.42 | -6.35% | 0.17 | 31 | 103 | 1.13 | 0.94 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 38.50 | 4.95 | 6.50 | 5.73 | 5.50 | % | 0.15 | 20 | 0 | 1.28 | 0.93 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 39.00 | 5.00 | 5.70 | 5.35 | 5.35 | -0.23 | -4.13% | 0.14 | 24 | 150 | 1.03 | 0.91 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 39.50 | 4.45 | 5.15 | 4.80 | 5.00 | -0.47 | -8.60% | 0.12 | 3 | 7 | 0.93 | 0.89 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 40.00 | 4.20 | 4.50 | 4.35 | 4.33 | -0.38 | -8.07% | 0.11 | 241 | 1,108 | 0.60 | 0.87 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 40.50 | 3.65 | 4.05 | 3.85 | 3.65 | -0.85 | -18.89% | 0.10 | 40 | 6 | 0.54 | 0.84 | 0.06 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 41.00 | 3.10 | 3.80 | 3.45 | 3.60 | -0.40 | -10.00% | 0.08 | 118 | 190 | 0.53 | 0.81 | 0.07 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 41.50 | 2.75 | 3.55 | 3.15 | 3.20 | -0.45 | -12.33% | 0.08 | 6 | 49 | 0.61 | 0.78 | 0.08 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 42.00 | 2.44 | 2.92 | 2.68 | 2.74 | -0.36 | -11.62% | 0.06 | 296 | 257 | 0.57 | 0.73 | 0.09 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 42.50 | 2.39 | 2.60 | 2.50 | 2.40 | -0.26 | -9.78% | 0.06 | 1,496 | 11 | 0.60 | 0.69 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 43.00 | 2.01 | 2.26 | 2.14 | 2.09 | -0.43 | -17.07% | 0.05 | 2,437 | 526 | 0.59 | 0.64 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 43.50 | 1.74 | 1.83 | 1.79 | 1.84 | -0.15 | -7.54% | 0.04 | 2,727 | 112 | 0.60 | 0.59 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 44.00 | 1.49 | 1.52 | 1.51 | 1.48 | -0.44 | -22.92% | 0.03 | 7,331 | 665 | 0.59 | 0.53 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 44.50 | 1.19 | 1.27 | 1.23 | 1.22 | -0.43 | -26.07% | 0.03 | 2,981 | 448 | 0.57 | 0.47 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 45.00 | 0.98 | 1.04 | 1.01 | 1.03 | -0.42 | -28.97% | 0.02 | 8,531 | 2,598 | 0.57 | 0.42 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 45.50 | 0.79 | 0.86 | 0.83 | 0.86 | -0.32 | -27.12% | 0.02 | 1,378 | 562 | 0.57 | 0.36 | 0.11 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 46.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.33 | -33.00% | 0.01 | 6,169 | 2,520 | 0.57 | 0.31 | 0.10 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 46.50 | 0.52 | 0.55 | 0.54 | 0.52 | -0.28 | -35.00% | 0.01 | 3,173 | 1,307 | 0.57 | 0.27 | 0.09 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 47.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.22 | -34.38% | 0.01 | 2,084 | 5,986 | 0.57 | 0.23 | 0.08 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 47.50 | 0.33 | 0.38 | 0.36 | 0.33 | -0.24 | -42.11% | 0.01 | 948 | 1,084 | 0.58 | 0.19 | 0.08 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 48.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.19 | -41.31% | 0.01 | 2,415 | 3,119 | 0.58 | 0.16 | 0.07 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 48.50 | 0.21 | 0.30 | 0.26 | 0.22 | -0.13 | -37.15% | 0.01 | 730 | 3,690 | 0.58 | 0.13 | 0.06 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 49.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.14 | -43.75% | 0.00 | 1,372 | 1,871 | 0.59 | 0.11 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 49.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 183 | 869 | 0.61 | 0.09 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 50.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 4,022 | 7,497 | 0.62 | 0.08 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 51.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1,486 | 2,172 | 0.66 | 0.05 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 52.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 799 | 3,052 | 0.70 | 0.04 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 53.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 144 | 1,690 | 0.72 | 0.02 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 54.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 60 | 1,168 | 0.74 | 0.02 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 548 | 3,615 | 0.76 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 56.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 235 | 1,064 | 0.81 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 57.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 123 | 640 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 124 | 443 | 1.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 325 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 399 | 4,533 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 61.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 66 | 206 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 67 | 408 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 276 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 384 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 67 | 3,288 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 516 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 854 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 1,003 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 103 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 54 | 92 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 255 | 0.89 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 134 | 868 | 0.80 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 36.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 627 | 668 | 0.73 | -0.02 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 36.50 | 0.00 | 0.38 | 0.19 | 0.05 | % | 0.01 | 34 | 0 | 1.16 | -0.02 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 37.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 405 | 824 | 0.74 | -0.04 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 37.50 | 0.07 | 0.29 | 0.18 | 0.09 | -0.01 | -10.00% | 0.00 | 328 | 122 | 0.83 | -0.04 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 38.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 359 | 5,769 | 0.72 | -0.06 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 38.50 | 0.12 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 0.00 | 107 | 23 | 0.71 | -0.07 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 39.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.02 | -10.00% | 0.00 | 519 | 3,229 | 0.69 | -0.09 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 39.50 | 0.18 | 0.25 | 0.22 | 0.23 | -0.01 | -4.17% | 0.01 | 199 | 54 | 0.66 | -0.11 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 40.00 | 0.27 | 0.30 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 2,774 | 3,693 | 0.67 | -0.13 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 40.50 | 0.33 | 0.35 | 0.34 | 0.35 | -0.05 | -12.50% | 0.01 | 1,079 | 147 | 0.64 | -0.16 | 0.06 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 41.00 | 0.41 | 0.43 | 0.42 | 0.41 | -0.02 | -4.66% | 0.01 | 1,863 | 1,208 | 0.63 | -0.19 | 0.07 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 41.50 | 0.50 | 0.64 | 0.57 | 0.51 | -0.01 | -1.93% | 0.01 | 507 | 413 | 0.65 | -0.22 | 0.08 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 42.00 | 0.61 | 0.65 | 0.63 | 0.64 | -0.01 | -1.54% | 0.01 | 2,393 | 6,733 | 0.61 | -0.27 | 0.09 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 42.50 | 0.75 | 0.80 | 0.78 | 0.76 | -0.04 | -5.00% | 0.02 | 1,409 | 598 | 0.60 | -0.31 | 0.10 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 43.00 | 0.92 | 0.96 | 0.94 | 0.95 | +0.04 | +4.40% | 0.02 | 8,176 | 3,567 | 0.60 | -0.36 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 43.50 | 1.11 | 1.19 | 1.15 | 1.14 | +0.04 | +3.64% | 0.03 | 2,083 | 639 | 0.59 | -0.41 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 44.00 | 1.33 | 1.50 | 1.42 | 1.37 | +0.06 | +4.58% | 0.03 | 16,828 | 8,378 | 0.61 | -0.47 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 44.50 | 1.52 | 1.62 | 1.57 | 1.61 | +0.03 | +1.90% | 0.04 | 729 | 1,134 | 0.57 | -0.53 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 45.00 | 1.85 | 1.89 | 1.87 | 1.89 | +0.11 | +6.18% | 0.04 | 6,694 | 4,345 | 0.56 | -0.58 | 0.11 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 45.50 | 2.16 | 2.30 | 2.23 | 2.22 | +0.26 | +13.27% | 0.05 | 285 | 361 | 0.58 | -0.64 | 0.11 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 46.00 | 2.48 | 2.59 | 2.54 | 2.54 | +0.21 | +9.02% | 0.06 | 380 | 1,759 | 0.56 | -0.69 | 0.10 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 46.50 | 2.80 | 3.25 | 3.03 | 2.94 | +0.13 | +4.63% | 0.07 | 104 | 404 | 0.62 | -0.73 | 0.09 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 47.00 | 3.20 | 3.55 | 3.38 | 3.30 | +0.17 | +5.44% | 0.07 | 822 | 2,092 | 0.60 | -0.77 | 0.08 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 47.50 | 3.50 | 4.00 | 3.75 | 3.66 | +0.11 | +3.10% | 0.08 | 159 | 672 | 0.73 | -0.81 | 0.08 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 48.00 | 3.95 | 4.30 | 4.13 | 4.10 | +0.22 | +5.67% | 0.09 | 122 | 1,417 | 0.73 | -0.84 | 0.07 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 48.50 | 4.15 | 5.00 | 4.58 | 4.46 | +0.33 | +7.99% | 0.09 | 21 | 53 | 0.81 | -0.87 | 0.06 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 49.00 | 4.95 | 5.50 | 5.23 | 5.02 | +0.17 | +3.51% | 0.11 | 139 | 457 | 0.86 | -0.89 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 49.50 | 4.90 | 6.20 | 5.55 | 6.07 | +1.15 | +23.38% | 0.11 | 37 | 149 | 1.02 | -0.91 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 50.00 | 5.40 | 6.55 | 5.98 | 5.95 | +0.30 | +5.31% | 0.12 | 106 | 1,503 | 0.98 | -0.92 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 51.00 | 6.45 | 8.15 | 7.30 | 6.90 | +0.20 | +2.99% | 0.14 | 11 | 275 | 1.41 | -0.95 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 52.00 | 7.55 | 9.30 | 8.43 | 8.89 | +1.29 | +16.98% | 0.16 | 11 | 200 | 1.58 | -0.96 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 53.00 | 8.60 | 10.30 | 9.45 | 9.83 | +1.93 | +24.43% | 0.18 | 6 | 117 | 1.68 | -0.98 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 54.00 | 9.30 | 11.30 | 10.30 | 10.83 | +1.62 | +17.59% | 0.19 | 7 | 216 | 1.77 | -0.98 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 55.00 | 10.45 | 12.30 | 11.38 | 11.85 | +2.53 | +27.15% | 0.21 | 16 | 146 | 1.86 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 56.00 | 10.70 | 13.25 | 11.98 | 12.40 | +2.60 | +26.54% | 0.21 | 10 | 42 | 1.92 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 57.00 | 11.70 | 14.30 | 13.00 | 13.49 | +3.09 | +29.72% | 0.23 | 7 | 46 | 2.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 58.00 | 12.95 | 15.30 | 14.13 | 11.56 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 59.00 | 13.65 | 16.30 | 14.98 | 13.88 | 0.00 | 0.00% | 0.25 | 0 | 29 | 2.16 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 60.00 | 14.70 | 17.25 | 15.98 | 16.55 | +0.85 | +5.42% | 0.27 | 9 | 9 | 2.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 61.00 | 15.45 | 18.30 | 16.88 | 16.48 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 62.00 | 15.90 | 20.00 | 17.95 | 13.91 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:50 PM EST |
| 63.00 | 16.90 | 21.00 | 18.95 | 15.12 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:50 PM EST |
| 64.00 | 17.90 | 22.00 | 19.95 | % | 0.31 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 65.00 | 18.90 | 23.00 | 20.95 | 16.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:50 PM EST |
| 70.00 | 23.90 | 27.85 | 25.88 | 21.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:50 PM EST |
| 75.00 | 28.90 | 32.85 | 30.88 | 28.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:50 PM EST |
| 80.00 | 33.90 | 37.85 | 35.88 | % | 0.45 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST |