Options Chain for HECLA MNG CO COM (HL) - $21.00 as of 2/13/2026 6:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.20 | 14.15 | 13.18 | 12.11 | -0.98 | -7.49% | 1.32 | 1 | 33 | 7.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 11.00 | 11.15 | 12.95 | 12.05 | 11.65 | -0.35 | -2.92% | 1.10 | 1 | 18 | 6.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 12.00 | 9.45 | 11.95 | 10.70 | 10.40 | 0.00 | 0.00% | 0.89 | 0 | 13 | 5.46 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:45 PM EST |
| 13.00 | 8.45 | 10.95 | 9.70 | 10.01 | 0.00 | 0.00% | 0.75 | 0 | 19 | 4.95 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 14.00 | 7.80 | 10.30 | 9.05 | 7.30 | 0.00 | 0.00% | 0.65 | 0 | 59 | 4.96 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 15.00 | 7.45 | 8.10 | 7.78 | 7.89 | +1.99 | +33.73% | 0.52 | 201 | 196 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 16.00 | 5.55 | 8.00 | 6.78 | 7.35 | 0.00 | 0.00% | 0.42 | 0 | 155 | 3.66 | 0.99 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 17.00 | 5.50 | 6.00 | 5.75 | 5.70 | +0.55 | +10.68% | 0.34 | 100 | 249 | 1.95 | 0.98 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 17.50 | 4.05 | 7.25 | 5.65 | % | 0.32 | 0 | 0 | 3.87 | 0.97 | 0.02 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 18.00 | 4.05 | 6.45 | 5.25 | 4.17 | -1.35 | -24.46% | 0.29 | 4 | 144 | 3.34 | 0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 18.50 | 3.05 | 5.45 | 4.25 | % | 0.23 | 0 | 0 | 2.62 | 0.94 | 0.04 | -0.03 | 2/13/2026 3:59:45 PM EST | |||
| 19.00 | 3.55 | 4.05 | 3.80 | 3.75 | -0.39 | -9.42% | 0.20 | 20 | 280 | 1.45 | 0.91 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.50 | 3.20 | 3.65 | 3.43 | 3.45 | -0.76 | -18.06% | 0.18 | 1 | 53 | 1.08 | 0.87 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.00 | 2.90 | 3.00 | 2.95 | 2.89 | +1.22 | +73.06% | 0.15 | 299 | 2,903 | 0.96 | 0.83 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.50 | 2.41 | 3.80 | 3.11 | 2.53 | +0.43 | +20.48% | 0.15 | 2 | 43 | 1.51 | 0.78 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.00 | 2.11 | 2.40 | 2.26 | 2.14 | +1.01 | +89.39% | 0.11 | 70 | 704 | 1.06 | 0.73 | 0.11 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.50 | 1.78 | 2.08 | 1.93 | 1.89 | +0.86 | +83.50% | 0.09 | 170 | 388 | 1.05 | 0.67 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.00 | 1.47 | 1.72 | 1.60 | 1.60 | +0.84 | +110.53% | 0.07 | 201 | 1,444 | 1.02 | 0.61 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.50 | 1.21 | 1.36 | 1.29 | 1.25 | +0.64 | +104.92% | 0.06 | 141 | 278 | 0.96 | 0.54 | 0.13 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.00 | 1.00 | 1.13 | 1.07 | 1.03 | +0.54 | +110.21% | 0.05 | 1,990 | 3,125 | 0.96 | 0.48 | 0.13 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.50 | 0.82 | 0.90 | 0.86 | 0.86 | +0.46 | +115.00% | 0.04 | 186 | 4,474 | 0.98 | 0.42 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.00 | 0.68 | 0.71 | 0.70 | 0.69 | +0.36 | +109.10% | 0.03 | 2,228 | 5,638 | 0.98 | 0.36 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.50 | 0.57 | 0.63 | 0.60 | 0.57 | +0.19 | +50.00% | 0.02 | 260 | 727 | 0.95 | 0.31 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.00 | 0.43 | 0.48 | 0.46 | 0.46 | +0.23 | +100.00% | 0.02 | 598 | 2,836 | 1.00 | 0.26 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.18 | +100.00% | 0.01 | 432 | 395 | 1.00 | 0.22 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.13 | +86.67% | 0.01 | 1,491 | 3,517 | 1.00 | 0.18 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.50 | 0.21 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 0.01 | 50 | 756 | 1.00 | 0.15 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.00 | 0.14 | 0.24 | 0.19 | 0.19 | +0.08 | +72.73% | 0.01 | 119 | 2,738 | 1.04 | 0.12 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.50 | 0.11 | 0.17 | 0.14 | 0.17 | +0.07 | +70.00% | 0.01 | 244 | 583 | 1.05 | 0.09 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.00 | 0.04 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 103 | 6,266 | 0.98 | 0.08 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.50 | 0.04 | 0.19 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 324 | 1.08 | 0.06 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.00 | 0.02 | 0.24 | 0.13 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 1,365 | 1.13 | 0.05 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.50 | 0.02 | 0.13 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.09 | 0.04 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 30.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 211 | 5,683 | 1.17 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 31.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 943 | 1.27 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 91 | 3,040 | 1.53 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 1,380 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 34.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 750 | 5,590 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 74 | 6,001 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 2.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 116 | 2,508 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.12 | +0.10 | +500.00% | 0.00 | 4 | 592 | 2.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 704 | 710 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 86 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,280 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 255 | 3.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 252 | 2.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.01 | 16 | 12,281 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 56 | 969 | 1.19 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 505 | 1.29 | -0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.26 | 0.13 | 0.06 | -0.05 | -45.46% | 0.01 | 121 | 3 | 1.58 | -0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.13 | -59.10% | 0.00 | 19 | 3,050 | 1.03 | -0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 18.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 0.01 | 22 | 33 | 1.02 | -0.07 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.30 | -66.67% | 0.01 | 763 | 2,316 | 0.99 | -0.09 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 19.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.29 | -58.00% | 0.01 | 58 | 894 | 0.99 | -0.13 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.48 | -60.76% | 0.01 | 595 | 4,565 | 1.00 | -0.17 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 20.50 | 0.38 | 0.43 | 0.41 | 0.40 | -0.57 | -58.77% | 0.02 | 378 | 256 | 0.98 | -0.22 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.00 | 0.52 | 0.60 | 0.56 | 0.59 | -0.67 | -53.18% | 0.03 | 552 | 1,697 | 1.00 | -0.27 | 0.11 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 21.50 | 0.67 | 0.80 | 0.74 | 0.81 | -0.78 | -49.06% | 0.03 | 46 | 485 | 1.02 | -0.33 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.00 | 0.87 | 0.97 | 0.92 | 0.94 | -0.94 | -50.00% | 0.04 | 987 | 7,839 | 0.97 | -0.39 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 22.50 | 1.13 | 1.19 | 1.16 | 1.16 | -0.78 | -40.21% | 0.05 | 335 | 1,018 | 0.97 | -0.46 | 0.13 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.00 | 1.40 | 1.49 | 1.45 | 1.40 | -1.27 | -47.57% | 0.06 | 1,152 | 3,170 | 0.99 | -0.52 | 0.13 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 23.50 | 1.69 | 1.92 | 1.81 | 1.75 | -0.80 | -31.38% | 0.08 | 88 | 385 | 1.05 | -0.58 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.00 | 2.03 | 2.13 | 2.08 | 2.10 | -1.28 | -37.87% | 0.09 | 93 | 2,224 | 1.06 | -0.64 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 24.50 | 2.40 | 2.70 | 2.55 | 2.40 | +0.21 | +9.59% | 0.10 | 15 | 198 | 1.10 | -0.69 | 0.11 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.00 | 2.60 | 2.98 | 2.79 | 2.58 | -1.17 | -31.20% | 0.11 | 139 | 1,032 | 0.96 | -0.74 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 25.50 | 3.00 | 3.45 | 3.23 | 3.97 | 0.00 | 0.00% | 0.13 | 0 | 247 | 0.97 | -0.78 | 0.09 | -0.07 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 26.00 | 3.45 | 3.80 | 3.63 | 3.54 | -1.56 | -30.59% | 0.14 | 14 | 508 | 0.93 | -0.82 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 26.50 | 3.85 | 4.65 | 4.25 | 4.24 | +0.69 | +19.44% | 0.16 | 1 | 1,801 | 1.61 | -0.85 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.00 | 4.45 | 4.65 | 4.55 | 4.61 | -0.97 | -17.39% | 0.17 | 11 | 575 | 1.00 | -0.88 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 27.50 | 4.75 | 5.20 | 4.98 | 5.04 | -0.46 | -8.37% | 0.18 | 2 | 253 | 1.30 | -0.91 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.00 | 5.20 | 5.70 | 5.45 | 5.50 | -0.01 | -0.19% | 0.19 | 8 | 1,033 | 1.38 | -0.92 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 28.50 | 5.65 | 7.05 | 6.35 | 6.43 | +0.93 | +16.91% | 0.22 | 1 | 559 | 2.37 | -0.94 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.00 | 6.15 | 6.60 | 6.38 | 7.22 | +1.45 | +25.13% | 0.22 | 18 | 223 | 1.45 | -0.95 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 29.50 | 6.60 | 7.30 | 6.95 | 6.79 | -1.74 | -20.40% | 0.24 | 5 | 249 | 1.73 | -0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 30.00 | 7.10 | 7.75 | 7.43 | 7.29 | 0.00 | 0.00% | 0.25 | 55 | 434 | 1.74 | -0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 31.00 | 8.10 | 9.60 | 8.85 | 8.95 | 0.00 | 0.00% | 0.29 | 0 | 243 | 2.83 | -0.98 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 32.00 | 9.05 | 9.80 | 9.43 | 10.52 | +1.85 | +21.34% | 0.29 | 1 | 106 | 2.07 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 33.00 | 10.05 | 11.55 | 10.80 | 10.03 | 0.00 | 0.00% | 0.33 | 0 | 69 | 3.07 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |
| 34.00 | 10.95 | 12.55 | 11.75 | 8.31 | 0.00 | 0.00% | 0.35 | 0 | 9 | 3.20 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:45 PM EST |
| 35.00 | 12.05 | 13.55 | 12.80 | 12.54 | 0.00 | 0.00% | 0.37 | 0 | 10 | 3.32 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:45 PM EST |
| 36.00 | 12.95 | 14.55 | 13.75 | 8.80 | 0.00 | 0.00% | 0.38 | 0 | 9 | 3.45 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:45 PM EST |
| 37.00 | 13.95 | 15.55 | 14.75 | 14.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 38.00 | 14.95 | 16.55 | 15.75 | % | 0.41 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 39.00 | 15.95 | 17.55 | 16.75 | % | 0.43 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 40.00 | 16.90 | 18.55 | 17.73 | 17.71 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:45 PM EST |
| 41.00 | 17.90 | 19.55 | 18.73 | 10.77 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:45 PM EST |
| 42.00 | 19.00 | 20.55 | 19.78 | % | 0.47 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 43.00 | 19.95 | 21.55 | 20.75 | % | 0.48 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 44.00 | 20.90 | 22.55 | 21.73 | % | 0.49 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 45.00 | 21.85 | 23.55 | 22.70 | % | 0.50 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 46.00 | 22.95 | 24.55 | 23.75 | % | 0.52 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 47.00 | 23.50 | 25.55 | 24.53 | % | 0.52 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 48.00 | 24.80 | 26.55 | 25.68 | % | 0.54 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 49.00 | 25.15 | 27.55 | 26.35 | % | 0.54 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 50.00 | 26.80 | 28.55 | 27.68 | % | 0.55 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 51.00 | 27.75 | 29.55 | 28.65 | % | 0.56 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST |