Options Chain for TOAST INC CL A (TOST) - $27.67 as of 2/19/2026 12:47:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.15 | 14.35 | 12.75 | 12.65 | -0.35 | -2.70% | 0.85 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 16.00 | 10.10 | 13.35 | 11.73 | 11.60 | -0.37 | -3.10% | 0.73 | 12 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 17.00 | 9.15 | 12.35 | 10.75 | 10.72 | -0.16 | -1.48% | 0.63 | 15 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 18.00 | 8.10 | 11.35 | 9.73 | 9.73 | -0.01 | -0.11% | 0.54 | 13 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 19.00 | 7.20 | 10.35 | 8.78 | 8.67 | -0.34 | -3.78% | 0.46 | 9 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 20.00 | 5.85 | 9.35 | 7.60 | 7.57 | -0.43 | -5.38% | 0.38 | 9 | 14 | 9.46 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 21.00 | 4.85 | 8.35 | 6.60 | 6.46 | -0.49 | -7.05% | 0.31 | 9 | 4 | 8.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 22.00 | 3.75 | 7.30 | 5.53 | 5.54 | -0.69 | -11.08% | 0.25 | 8 | 39 | 7.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 22.50 | 3.35 | 6.85 | 5.10 | 5.05 | -0.74 | -12.79% | 0.23 | 4 | 5 | 7.33 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 23.00 | 2.75 | 6.35 | 4.55 | 4.60 | -0.40 | -8.00% | 0.20 | 4 | 11 | 6.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 23.50 | 1.92 | 5.85 | 3.89 | 4.52 | 0.00 | 0.00% | 0.17 | 0 | 2 | 6.52 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 24.00 | 2.85 | 5.35 | 4.10 | 4.13 | 0.00 | 0.00% | 0.17 | 0 | 9 | 6.12 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 24.50 | 0.92 | 4.85 | 2.89 | 3.46 | 0.00 | 0.00% | 0.12 | 0 | 28 | 5.72 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 25.00 | 2.17 | 2.73 | 2.45 | 2.30 | -0.45 | -16.37% | 0.10 | 16 | 170 | 2.19 | 0.99 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 25.50 | 0.15 | 2.25 | 1.20 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 37 | 1.95 | 0.98 | 0.07 | -0.01 | 2/13/2026 | 2/19/2026 12:58:56 PM EST |
| 26.00 | 1.08 | 1.60 | 1.34 | 1.28 | -0.67 | -34.36% | 0.05 | 21 | 120 | 1.53 | 0.92 | 0.16 | -0.04 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 26.50 | 0.84 | 1.11 | 0.98 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 968 | 0.79 | 0.82 | 0.29 | -0.11 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 27.00 | 0.58 | 0.69 | 0.64 | 0.61 | -0.39 | -39.00% | 0.02 | 45 | 1,096 | 0.63 | 0.65 | 0.41 | -0.17 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 27.50 | 0.28 | 0.37 | 0.33 | 0.29 | -0.47 | -61.85% | 0.01 | 28 | 484 | 0.60 | 0.44 | 0.44 | -0.16 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 28.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.26 | -65.00% | 0.00 | 193 | 1,341 | 0.57 | 0.24 | 0.33 | -0.11 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 28.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 34 | 2,150 | 0.60 | 0.11 | 0.19 | -0.05 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 1,260 | 1,755 | 0.66 | 0.05 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 29.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 48 | 326 | 0.79 | 0.02 | 0.04 | -0.01 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 188 | 28,764 | 0.84 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 339 | 1.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,144 | 1.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 385 | 1.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 716 | 1.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 493 | 1.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 8,800 | 1.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 33.50 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 535 | 3.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 19,335 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 34.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 435 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,842 | 2.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 4.42 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 36.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 587 | 7.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 12:58:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 2.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 37.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6,436 | 2.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 38.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 8.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 12:58:56 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,893 | 2.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,433 | 2.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,384 | 2.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 755 | 3.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:56 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:56 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,577 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:58:56 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:58:56 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 12:58:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/19/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 16.00 | 0.00 | 1.70 | 0.85 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:56 PM EST | |||
| 18.00 | 0.00 | 1.04 | 0.52 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:56 PM EST | |||
| 19.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:56 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:56 PM EST |
| 22.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,054 | 2.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 23.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 23.50 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 201 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 11,722 | 0.79 | -0.01 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 25.50 | 0.01 | 0.04 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 7 | 287 | 0.93 | -0.02 | 0.07 | -0.01 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 924 | 0.66 | -0.08 | 0.16 | -0.04 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 26.50 | 0.05 | 0.08 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 33 | 161 | 0.61 | -0.18 | 0.29 | -0.11 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 27.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.16 | -50.00% | 0.01 | 1,029 | 2,600 | 0.60 | -0.35 | 0.41 | -0.17 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 27.50 | 0.35 | 0.44 | 0.40 | 0.41 | -0.03 | -6.82% | 0.01 | 28 | 1,428 | 0.61 | -0.56 | 0.44 | -0.16 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 28.00 | 0.67 | 0.77 | 0.72 | 0.78 | +0.27 | +52.95% | 0.03 | 67 | 988 | 0.68 | -0.76 | 0.33 | -0.11 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 28.50 | 0.97 | 1.37 | 1.17 | 1.16 | +0.37 | +46.84% | 0.04 | 127 | 291 | 0.90 | -0.89 | 0.19 | -0.05 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 29.00 | 1.43 | 1.85 | 1.64 | 1.65 | +0.25 | +17.86% | 0.06 | 54 | 464 | 0.93 | -0.95 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 29.50 | 0.26 | 2.62 | 1.44 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.91 | -0.98 | 0.04 | -0.01 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 30.00 | 2.33 | 2.84 | 2.59 | 2.51 | +0.08 | +3.30% | 0.09 | 31 | 1,005 | 1.42 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 30.50 | 1.17 | 5.10 | 3.14 | 3.02 | 0.00 | 0.00% | 0.10 | 0 | 6 | 5.09 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 12:58:56 PM EST |
| 31.00 | 3.30 | 4.10 | 3.70 | 3.54 | +0.26 | +7.93% | 0.12 | 3 | 653 | 2.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 31.50 | 2.16 | 6.10 | 4.13 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 82 | 5.57 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:58:56 PM EST |
| 32.00 | 4.10 | 5.75 | 4.93 | 4.71 | +0.29 | +6.57% | 0.15 | 2 | 241 | 4.25 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 32.50 | 3.20 | 7.10 | 5.15 | 3.98 | 0.00 | 0.00% | 0.16 | 0 | 46 | 6.02 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 33.00 | 5.20 | 6.50 | 5.85 | 5.67 | +0.25 | +4.62% | 0.18 | 18 | 1,047 | 3.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 33.50 | 5.75 | 8.10 | 6.93 | 5.67 | 0.00 | 0.00% | 0.21 | 0 | 42 | 6.44 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 34.00 | 6.35 | 7.45 | 6.90 | 6.81 | +0.56 | +8.96% | 0.20 | 6 | 5,351 | 6.46 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 34.50 | 5.20 | 9.10 | 7.15 | 6.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.83 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 12:58:56 PM EST |
| 35.00 | 7.40 | 9.60 | 8.50 | 7.42 | 0.00 | 0.00% | 0.24 | 0 | 314 | 7.02 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 35.50 | 7.00 | 10.10 | 8.55 | 8.57 | +0.34 | +4.14% | 0.24 | 1 | 1 | 7.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 36.00 | 7.40 | 10.50 | 8.95 | 8.97 | +0.82 | +10.07% | 0.25 | 1 | 407 | 7.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 36.50 | 7.20 | 11.10 | 9.15 | 5.38 | 0.00 | 0.00% | 0.25 | 0 | 1 | 7.56 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 12:58:56 PM EST |
| 37.00 | 7.65 | 11.60 | 9.63 | 9.30 | 0.00 | 0.00% | 0.26 | 0 | 47 | 7.72 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 37.50 | 8.15 | 12.10 | 10.13 | 9.76 | 0.00 | 0.00% | 0.27 | 0 | 3 | 7.88 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 38.00 | 9.65 | 11.90 | 10.78 | 10.99 | +0.83 | +8.17% | 0.28 | 2 | 71 | 6.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 38.50 | 9.15 | 12.35 | 10.75 | 11.13 | +4.61 | +70.71% | 0.28 | 1 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 39.00 | 9.65 | 12.85 | 11.25 | 13.01 | 0.00 | 0.00% | 0.29 | 0 | 10 | 6.83 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:58:56 PM EST |
| 40.00 | 10.65 | 13.95 | 12.30 | 12.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:56 PM EST |
| 41.00 | 11.65 | 15.60 | 13.63 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 12:58:56 PM EST |
| 42.00 | 12.65 | 16.60 | 14.63 | 14.79 | +0.23 | +1.58% | 0.35 | 4 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 43.00 | 14.40 | 17.60 | 16.00 | 16.05 | +6.70 | +71.66% | 0.37 | 1 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST |
| 44.00 | 15.30 | 18.60 | 16.95 | 16.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 45.00 | 16.40 | 19.60 | 18.00 | 17.53 | 0.00 | 0.00% | 0.40 | 0 | 2 | 9.98 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 12:58:56 PM EST |
| 46.00 | 17.20 | 20.60 | 18.90 | 18.83 | % | 0.41 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST | |
| 47.00 | 18.30 | 21.00 | 19.65 | 19.67 | % | 0.42 | 15 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:56 PM EST | |
| 48.00 | 18.95 | 22.60 | 20.78 | 20.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 49.00 | 19.95 | 23.60 | 21.78 | 21.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:56 PM EST |
| 50.00 | 21.35 | 24.60 | 22.98 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:56 PM EST | |||
| 55.00 | 25.95 | 29.60 | 27.78 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 12:58:56 PM EST |