Options Chain for HUT 8 CORP COM (HUT) - $51.00 as of 2/13/2026 6:27:04 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 | 39.75 | 43.40 | 41.58 | 45.42 | 0.00 | 0.00% | 3.46 | 0 | 4 | 9.10 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:03 PM EST |
| 13.00 | 38.80 | 42.40 | 40.60 | 38.22 | 0.00 | 0.00% | 3.12 | 0 | 2 | 8.62 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:03 PM EST |
| 14.00 | 37.85 | 41.40 | 39.63 | 37.25 | 0.00 | 0.00% | 2.83 | 0 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 36.85 | 40.40 | 38.63 | % | 2.58 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 16.00 | 36.20 | 39.40 | 37.80 | 31.90 | 0.00 | 0.00% | 2.36 | 0 | 1 | 7.40 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 4:00:03 PM EST |
| 17.00 | 34.80 | 38.40 | 36.60 | 39.15 | 0.00 | 0.00% | 2.15 | 0 | 1 | 7.06 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 18.00 | 34.10 | 37.40 | 35.75 | 39.70 | 0.00 | 0.00% | 1.99 | 0 | 8 | 6.73 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 19.00 | 32.90 | 36.40 | 34.65 | 29.15 | 0.00 | 0.00% | 1.82 | 0 | 3 | 6.43 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 32.60 | 35.40 | 34.00 | 35.75 | 0.00 | 0.00% | 1.70 | 0 | 12 | 6.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 21.00 | 30.80 | 34.40 | 32.60 | 21.70 | 0.00 | 0.00% | 1.55 | 0 | 3 | 5.88 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 4:00:03 PM EST |
| 22.00 | 30.45 | 33.35 | 31.90 | 22.70 | 0.00 | 0.00% | 1.45 | 0 | 2 | 5.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 4:00:03 PM EST |
| 23.00 | 29.50 | 32.35 | 30.93 | 38.50 | 0.00 | 0.00% | 1.34 | 0 | 18 | 5.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 24.00 | 27.80 | 31.35 | 29.58 | 30.67 | 0.00 | 0.00% | 1.23 | 0 | 7 | 5.11 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 27.20 | 30.35 | 28.78 | 23.20 | 0.00 | 0.00% | 1.15 | 0 | 55 | 4.89 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 26.00 | 26.70 | 29.35 | 28.03 | 22.55 | 0.00 | 0.00% | 1.08 | 0 | 11 | 4.68 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 27.00 | 25.45 | 28.35 | 26.90 | 30.05 | 0.00 | 0.00% | 1.00 | 0 | 18 | 4.48 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 28.00 | 24.65 | 27.35 | 26.00 | 20.68 | 0.00 | 0.00% | 0.93 | 0 | 16 | 4.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 29.00 | 23.80 | 26.35 | 25.08 | 19.73 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 23.00 | 25.15 | 24.08 | 26.64 | 0.00 | 0.00% | 0.80 | 0 | 166 | 3.93 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 31.00 | 21.80 | 24.35 | 23.08 | 20.41 | 0.00 | 0.00% | 0.74 | 0 | 7 | 3.75 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 32.00 | 21.00 | 23.35 | 22.18 | 19.42 | 0.00 | 0.00% | 0.69 | 0 | 61 | 3.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 33.00 | 20.10 | 22.45 | 21.28 | 20.04 | 0.00 | 0.00% | 0.64 | 0 | 147 | 3.50 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 34.00 | 18.85 | 21.45 | 20.15 | 15.50 | 0.00 | 0.00% | 0.59 | 0 | 23 | 3.34 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 17.80 | 20.40 | 19.10 | 19.25 | +5.09 | +35.95% | 0.55 | 7 | 150 | 3.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 36.00 | 17.05 | 19.45 | 18.25 | 13.21 | 0.00 | 0.00% | 0.51 | 0 | 101 | 3.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 37.00 | 16.10 | 18.05 | 17.08 | 14.20 | 0.00 | 0.00% | 0.46 | 0 | 115 | 2.60 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 38.00 | 14.70 | 17.50 | 16.10 | 13.65 | -6.72 | -32.99% | 0.42 | 1 | 127 | 2.76 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 39.00 | 13.75 | 16.45 | 15.10 | 23.00 | 0.00 | 0.00% | 0.39 | 0 | 41 | 2.59 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 13.05 | 15.45 | 14.25 | 17.10 | 0.00 | 0.00% | 0.36 | 0 | 166 | 2.44 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 41.00 | 12.20 | 14.10 | 13.15 | 11.55 | 0.00 | 0.00% | 0.32 | 0 | 229 | 2.10 | 0.98 | 0.01 | -0.03 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 42.00 | 11.75 | 12.20 | 11.98 | 12.00 | -2.20 | -15.50% | 0.29 | 236 | 1,482 | 1.35 | 0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 43.00 | 10.15 | 12.15 | 11.15 | 13.25 | 0.00 | 0.00% | 0.26 | 0 | 79 | 1.87 | 0.96 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 43.50 | 9.65 | 12.05 | 10.85 | % | 0.25 | 0 | 0 | 2.09 | 0.95 | 0.01 | -0.06 | 2/13/2026 4:00:03 PM EST | |||
| 44.00 | 9.40 | 11.10 | 10.25 | 9.73 | 0.00 | 0.00% | 0.23 | 0 | 511 | 1.72 | 0.94 | 0.02 | -0.06 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 44.50 | 8.75 | 10.75 | 9.75 | % | 0.22 | 0 | 0 | 1.73 | 0.93 | 0.02 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 45.00 | 8.55 | 10.20 | 9.38 | 10.00 | -1.00 | -9.10% | 0.21 | 1 | 1,535 | 1.64 | 0.92 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.50 | 7.90 | 10.00 | 8.95 | % | 0.20 | 0 | 0 | 1.89 | 0.91 | 0.02 | -0.09 | 2/13/2026 4:00:03 PM EST | |||
| 46.00 | 7.65 | 9.80 | 8.73 | 7.47 | 0.00 | 0.00% | 0.19 | 0 | 687 | 1.86 | 0.89 | 0.03 | -0.10 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 46.50 | 7.20 | 9.20 | 8.20 | % | 0.18 | 0 | 0 | 1.68 | 0.88 | 0.03 | -0.11 | 2/13/2026 4:00:03 PM EST | |||
| 47.00 | 6.75 | 8.75 | 7.75 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 135 | 1.79 | 0.86 | 0.03 | -0.12 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 47.50 | 6.35 | 8.70 | 7.53 | % | 0.16 | 0 | 0 | 1.09 | 0.84 | 0.03 | -0.13 | 2/13/2026 4:00:03 PM EST | |||
| 48.00 | 6.00 | 7.20 | 6.60 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 350 | 0.92 | 0.82 | 0.04 | -0.14 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 48.50 | 5.55 | 7.90 | 6.73 | % | 0.14 | 0 | 0 | 1.14 | 0.80 | 0.04 | -0.15 | 2/13/2026 4:00:03 PM EST | |||
| 49.00 | 5.30 | 6.85 | 6.08 | 6.20 | -2.75 | -30.73% | 0.12 | 2 | 171 | 1.05 | 0.78 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 49.50 | 4.80 | 5.85 | 5.33 | % | 0.11 | 0 | 0 | 0.89 | 0.76 | 0.04 | -0.16 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 5.00 | 5.25 | 5.13 | 5.00 | +0.85 | +20.49% | 0.10 | 100 | 810 | 0.97 | 0.73 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 51.00 | 4.05 | 4.75 | 4.40 | 4.84 | +1.64 | +51.25% | 0.09 | 18 | 90 | 0.94 | 0.68 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 52.00 | 3.75 | 4.00 | 3.88 | 3.55 | +0.92 | +34.99% | 0.07 | 353 | 540 | 0.98 | 0.63 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 53.00 | 3.20 | 3.45 | 3.33 | 3.40 | +1.41 | +70.86% | 0.06 | 12 | 500 | 0.97 | 0.57 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 54.00 | 2.69 | 2.79 | 2.74 | 2.73 | +0.84 | +44.45% | 0.05 | 79 | 261 | 0.94 | 0.52 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 2.25 | 2.34 | 2.30 | 2.30 | +0.75 | +48.39% | 0.04 | 133 | 1,381 | 0.94 | 0.46 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 1.83 | 2.05 | 1.94 | 1.80 | +0.56 | +45.17% | 0.03 | 1,084 | 225 | 0.95 | 0.41 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 57.00 | 1.49 | 1.64 | 1.57 | 1.62 | +0.58 | +55.77% | 0.03 | 120 | 532 | 0.94 | 0.35 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 1.08 | 1.43 | 1.26 | 1.15 | +0.30 | +35.30% | 0.02 | 519 | 732 | 0.93 | 0.30 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 59.00 | 0.72 | 1.16 | 0.94 | 1.01 | +0.17 | +20.24% | 0.02 | 81 | 1,620 | 0.89 | 0.26 | 0.05 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.74 | 0.92 | 0.83 | 0.78 | +0.10 | +14.71% | 0.01 | 1,625 | 4,218 | 0.93 | 0.22 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 0.44 | 0.73 | 0.59 | 0.64 | -0.23 | -26.44% | 0.01 | 490 | 193 | 0.89 | 0.18 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 0.44 | 0.54 | 0.49 | 0.52 | +0.06 | +13.05% | 0.01 | 106 | 228 | 0.91 | 0.15 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 63.00 | 0.12 | 0.55 | 0.34 | 0.39 | -0.19 | -32.76% | 0.01 | 53 | 4,298 | 0.86 | 0.12 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 0.18 | 0.55 | 0.37 | 0.44 | -1.17 | -72.68% | 0.01 | 20 | 178 | 0.95 | 0.10 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.22 | 0.49 | 0.36 | 0.25 | -0.17 | -40.48% | 0.01 | 152 | 3,712 | 1.01 | 0.08 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 0.16 | 0.23 | 0.20 | 0.21 | -0.03 | -12.50% | 0.00 | 10 | 19 | 0.94 | 0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 0.02 | 0.30 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,802 | 0.89 | 0.05 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.15 | 0.04 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 0.69 | 0.35 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 726 | 1.49 | 0.03 | 0.01 | -0.03 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 2,946 | 1.01 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.02 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.66 | 0.01 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 73.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 20 | 4,032 | 1.16 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 885 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.51 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 546 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 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 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.24 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.38 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.19 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 3.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 192 | 3.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.34 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 333 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.66 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.94 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 451 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 831 | 2.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.36 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.24 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 145 | 1.45 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,369 | 1.28 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 4 | 4,583 | 1.23 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 41.00 | 0.10 | 0.38 | 0.24 | 0.19 | -0.19 | -50.00% | 0.01 | 2 | 124 | 1.27 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.24 | 0.12 | 0.24 | -0.31 | -56.37% | 0.00 | 2 | 1,436 | 1.21 | -0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 43.00 | 0.05 | 0.42 | 0.24 | 0.21 | -0.32 | -60.38% | 0.01 | 9 | 2,069 | 1.06 | -0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 43.50 | 0.02 | 0.46 | 0.24 | 0.24 | -0.20 | -45.46% | 0.01 | 35 | 13 | 0.98 | -0.05 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 44.00 | 0.20 | 0.44 | 0.32 | 0.27 | -0.43 | -61.43% | 0.01 | 24 | 593 | 1.09 | -0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 44.50 | 0.03 | 0.59 | 0.31 | 0.31 | -0.41 | -56.95% | 0.01 | 2 | 4 | 0.96 | -0.07 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 0.22 | 0.45 | 0.34 | 0.36 | -0.42 | -53.85% | 0.01 | 4 | 574 | 1.01 | -0.08 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.50 | 0.25 | 0.51 | 0.38 | 0.40 | -0.62 | -60.79% | 0.01 | 9 | 3 | 1.00 | -0.09 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 46.00 | 0.26 | 0.50 | 0.38 | 0.39 | -0.81 | -67.50% | 0.01 | 15 | 278 | 0.95 | -0.11 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 46.50 | 0.28 | 0.75 | 0.52 | 0.59 | -0.53 | -47.33% | 0.01 | 63 | 6 | 0.99 | -0.12 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 47.00 | 0.46 | 0.75 | 0.61 | 0.60 | -0.62 | -50.82% | 0.01 | 30 | 616 | 1.00 | -0.14 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 47.50 | 0.53 | 0.71 | 0.62 | 0.65 | -0.64 | -49.62% | 0.01 | 11 | 4 | 0.96 | -0.16 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 48.00 | 0.70 | 0.77 | 0.74 | 0.83 | -0.67 | -44.67% | 0.02 | 15 | 5,302 | 0.97 | -0.18 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 48.50 | 0.79 | 0.87 | 0.83 | 0.95 | -0.73 | -43.46% | 0.02 | 12 | 15 | 0.96 | -0.20 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 49.00 | 0.94 | 0.99 | 0.97 | 0.99 | -1.01 | -50.50% | 0.02 | 8 | 204 | 0.96 | -0.22 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 49.50 | 1.06 | 1.12 | 1.09 | 1.18 | -1.12 | -48.70% | 0.02 | 40 | 52 | 0.96 | -0.24 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 1.21 | 1.26 | 1.24 | 1.28 | -1.03 | -44.59% | 0.02 | 56 | 1,881 | 0.96 | -0.27 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 51.00 | 1.53 | 1.58 | 1.56 | 1.60 | -1.25 | -43.86% | 0.03 | 44 | 2,509 | 0.96 | -0.32 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 52.00 | 1.88 | 1.99 | 1.94 | 1.96 | -1.66 | -45.86% | 0.04 | 65 | 630 | 0.95 | -0.37 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 53.00 | 2.33 | 2.50 | 2.42 | 2.56 | -1.04 | -28.89% | 0.05 | 4,306 | 47 | 0.97 | -0.43 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 54.00 | 2.62 | 3.10 | 2.86 | 3.00 | -1.93 | -39.15% | 0.05 | 55 | 146 | 0.97 | -0.48 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 3.35 | 3.65 | 3.50 | 3.47 | -2.43 | -41.19% | 0.06 | 4,296 | 844 | 0.96 | -0.54 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 3.95 | 4.25 | 4.10 | 4.20 | -2.39 | -36.27% | 0.07 | 30 | 3,978 | 0.96 | -0.59 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 57.00 | 4.15 | 5.20 | 4.68 | 4.60 | -3.09 | -40.19% | 0.08 | 5 | 1,315 | 0.92 | -0.65 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 5.00 | 5.95 | 5.48 | 4.97 | -2.63 | -34.61% | 0.09 | 2 | 255 | 0.95 | -0.70 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 59.00 | 5.70 | 6.85 | 6.28 | 7.49 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.96 | -0.74 | 0.05 | -0.16 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 6.00 | 7.60 | 6.80 | 9.18 | 0.00 | 0.00% | 0.11 | 0 | 459 | 1.19 | -0.78 | 0.04 | -0.14 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 61.00 | 6.15 | 8.75 | 7.45 | 11.27 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.34 | -0.82 | 0.04 | -0.13 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 7.50 | 9.35 | 8.43 | 9.15 | 0.00 | 0.00% | 0.14 | 0 | 507 | 1.26 | -0.85 | 0.03 | -0.11 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 63.00 | 7.95 | 10.50 | 9.23 | 9.48 | 0.00 | 0.00% | 0.15 | 0 | 75 | 1.40 | -0.88 | 0.03 | -0.10 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 9.20 | 11.80 | 10.50 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.61 | -0.90 | 0.02 | -0.08 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 9.90 | 12.50 | 11.20 | 11.50 | -3.80 | -24.84% | 0.17 | 23 | 196 | 1.56 | -0.92 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 11.30 | 13.40 | 12.35 | 12.55 | +4.85 | +62.99% | 0.19 | 1 | 4 | 1.58 | -0.94 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 67.00 | 12.25 | 14.60 | 13.43 | 12.20 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.74 | -0.95 | 0.01 | -0.05 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 12.80 | 15.75 | 14.28 | 9.15 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.88 | -0.96 | 0.01 | -0.04 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 13.75 | 16.05 | 14.90 | 19.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.60 | -0.97 | 0.01 | -0.03 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 14.75 | 17.35 | 16.05 | 15.25 | -4.70 | -23.56% | 0.23 | 20 | 47 | 1.82 | -0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 15.65 | 18.25 | 16.95 | % | 0.24 | 0 | 0 | 1.83 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 72.00 | 16.70 | 19.75 | 18.23 | % | 0.25 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 73.00 | 17.70 | 20.25 | 18.98 | % | 0.26 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 19.70 | 22.70 | 21.20 | 29.65 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.30 | -1.00 | 0.00 | -0.01 | 11/3/2025 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 24.60 | 27.15 | 25.88 | 20.57 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 29.65 | 32.35 | 31.00 | 35.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 34.65 | 37.20 | 35.93 | 25.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 39.60 | 42.20 | 40.90 | 45.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 44.60 | 47.10 | 45.85 | 40.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 49.60 | 53.15 | 51.38 | % | 0.49 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 54.60 | 57.70 | 56.15 | 60.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 59.60 | 63.05 | 61.33 | 55.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 64.60 | 67.30 | 65.95 | % | 0.55 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 69.60 | 73.30 | 71.45 | % | 0.57 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 130.00 | 74.60 | 77.90 | 76.25 | % | 0.59 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |