Options Chain for NEWMONT CORP COM (NEM) - $108.28 as of 1/7/2026 7:32:38 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 | 91.05 | 94.95 | 93.00 | 89.15 | 0.00 | 0.00% | 6.20 | 0 | 22 | 9.12 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:48 PM EST |
| 17.50 | 88.55 | 92.45 | 90.50 | 68.50 | 0.00 | 0.00% | 5.17 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 86.90 | 89.95 | 88.43 | 83.60 | 0.00 | 0.00% | 4.42 | 0 | 22 | 7.72 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:48 PM EST |
| 22.50 | 83.55 | 87.60 | 85.58 | 67.50 | 0.00 | 0.00% | 3.80 | 0 | 6 | 7.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:48 PM EST |
| 25.00 | 81.05 | 85.10 | 83.08 | 76.37 | 0.00 | 0.00% | 3.32 | 0 | 739 | 6.73 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:48 PM EST |
| 27.50 | 79.25 | 82.50 | 80.88 | 57.95 | 0.00 | 0.00% | 2.94 | 0 | 254 | 6.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:48 PM EST |
| 30.00 | 76.90 | 79.95 | 78.43 | 78.35 | 0.00 | 0.00% | 2.61 | 0 | 987 | 5.88 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 32.50 | 74.35 | 77.50 | 75.93 | 71.32 | 0.00 | 0.00% | 2.34 | 0 | 1,355 | 5.56 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 35.00 | 71.90 | 74.60 | 73.25 | 72.50 | 0.00 | 0.00% | 2.09 | 0 | 4,305 | 4.94 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 37.50 | 69.20 | 70.90 | 70.05 | 67.00 | 0.00 | 0.00% | 1.87 | 0 | 12,490 | 3.34 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 40.00 | 67.80 | 68.40 | 68.10 | 67.95 | -0.71 | -1.04% | 1.70 | 7 | 2,771 | 3.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 42.50 | 64.40 | 66.85 | 65.63 | 66.00 | 0.00 | 0.00% | 1.54 | 0 | 2,590 | 4.05 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 45.00 | 61.95 | 64.35 | 63.15 | 62.93 | +1.43 | +2.33% | 1.40 | 14 | 4,785 | 3.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 47.50 | 59.10 | 62.50 | 60.80 | 60.50 | -0.75 | -1.23% | 1.28 | 1 | 7,854 | 3.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 50.00 | 56.65 | 59.35 | 58.00 | 56.81 | -2.24 | -3.80% | 1.16 | 55 | 31,949 | 3.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 52.50 | 54.05 | 56.85 | 55.45 | 51.33 | 0.00 | 0.00% | 1.06 | 0 | 5,291 | 3.26 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 55.00 | 51.80 | 54.35 | 53.08 | 53.89 | +0.42 | +0.79% | 0.97 | 22 | 12,736 | 3.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 57.50 | 48.60 | 52.55 | 50.58 | 51.25 | +1.25 | +2.50% | 0.88 | 10 | 1,224 | 3.18 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 60.00 | 46.25 | 49.20 | 47.73 | 48.12 | -0.88 | -1.80% | 0.80 | 3 | 31,807 | 2.57 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 62.50 | 43.60 | 46.60 | 45.10 | 44.25 | -1.73 | -3.77% | 0.72 | 1 | 1,255 | 2.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 65.00 | 41.45 | 45.05 | 43.25 | 43.62 | 0.00 | 0.00% | 0.67 | 0 | 1,634 | 2.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 67.50 | 39.40 | 41.85 | 40.63 | 32.90 | 0.00 | 0.00% | 0.60 | 0 | 383 | 2.28 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:48 PM EST |
| 70.00 | 36.95 | 39.50 | 38.23 | 38.00 | +0.45 | +1.20% | 0.55 | 16 | 5,993 | 2.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 72.50 | 34.45 | 37.20 | 35.83 | 35.81 | +0.19 | +0.54% | 0.49 | 1 | 1,440 | 2.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 75.00 | 31.95 | 34.75 | 33.35 | 31.77 | -1.75 | -5.23% | 0.44 | 40 | 10,747 | 1.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 77.50 | 29.45 | 32.25 | 30.85 | 29.00 | -1.29 | -4.26% | 0.40 | 8 | 1,934 | 1.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 80.00 | 27.05 | 29.00 | 28.03 | 29.09 | -0.11 | -0.38% | 0.35 | 25 | 5,035 | 1.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 82.50 | 24.80 | 26.35 | 25.58 | 25.57 | -0.43 | -1.66% | 0.31 | 8 | 2,460 | 1.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 85.00 | 21.95 | 23.25 | 22.60 | 23.25 | -0.75 | -3.13% | 0.27 | 587 | 8,077 | 0.93 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 86.00 | 21.00 | 23.75 | 22.38 | % | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 87.00 | 20.00 | 22.75 | 21.38 | 18.87 | % | 0.25 | 1 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST | |
| 87.50 | 19.80 | 22.30 | 21.05 | 21.63 | 0.00 | 0.00% | 0.24 | 0 | 2,560 | 1.32 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 88.00 | 19.00 | 21.75 | 20.38 | 13.37 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.28 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 3:59:48 PM EST |
| 89.00 | 18.05 | 20.80 | 19.43 | 12.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.24 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 3:59:48 PM EST |
| 90.00 | 18.10 | 18.90 | 18.50 | 18.05 | 0.00 | 0.00% | 0.21 | 46 | 6,719 | 0.92 | 0.98 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 91.00 | 16.05 | 18.85 | 17.45 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.16 | 0.97 | 0.01 | -0.05 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 92.00 | 15.10 | 17.85 | 16.48 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.11 | 0.97 | 0.01 | -0.05 | 12/29/2025 | 1/7/2026 3:59:48 PM EST |
| 92.50 | 15.40 | 17.35 | 16.38 | 14.70 | -1.91 | -11.50% | 0.18 | 6 | 2,111 | 1.08 | 0.97 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 93.00 | 14.10 | 16.85 | 15.48 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.06 | 0.96 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 94.00 | 12.30 | 15.15 | 13.73 | 14.40 | % | 0.15 | 20 | 0 | 0.83 | 0.95 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:48 PM EST | |
| 95.00 | 13.00 | 13.90 | 13.45 | 13.35 | -1.21 | -8.31% | 0.14 | 196 | 5,275 | 0.84 | 0.95 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 96.00 | 11.20 | 13.65 | 12.43 | 10.06 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.89 | 0.93 | 0.01 | -0.08 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 97.00 | 9.80 | 13.05 | 11.43 | 12.35 | +0.48 | +4.05% | 0.12 | 12 | 26 | 0.90 | 0.92 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 97.50 | 9.85 | 11.95 | 10.90 | 9.02 | -2.70 | -23.04% | 0.11 | 2 | 259 | 0.75 | 0.91 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 98.00 | 9.35 | 11.70 | 10.53 | 10.91 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.78 | 0.90 | 0.02 | -0.10 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 99.00 | 8.95 | 10.80 | 9.88 | 10.32 | -0.08 | -0.77% | 0.10 | 60 | 149 | 0.75 | 0.88 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 100.00 | 8.55 | 9.00 | 8.78 | 8.75 | -0.75 | -7.90% | 0.09 | 81 | 9,919 | 0.45 | 0.86 | 0.03 | -0.12 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 101.00 | 6.70 | 9.00 | 7.85 | 6.37 | 0.00 | 0.00% | 0.08 | 0 | 284 | 0.69 | 0.83 | 0.03 | -0.13 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 102.00 | 6.40 | 7.60 | 7.00 | 5.44 | -2.72 | -33.34% | 0.07 | 3 | 510 | 0.41 | 0.80 | 0.04 | -0.14 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 103.00 | 5.75 | 6.55 | 6.15 | 6.40 | -0.79 | -10.99% | 0.06 | 6 | 194 | 0.42 | 0.76 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 104.00 | 5.50 | 5.90 | 5.70 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 247 | 0.47 | 0.72 | 0.04 | -0.16 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 105.00 | 4.80 | 5.10 | 4.95 | 5.10 | -0.65 | -11.31% | 0.05 | 264 | 5,249 | 0.46 | 0.68 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 106.00 | 4.15 | 4.40 | 4.28 | 4.40 | -0.20 | -4.35% | 0.04 | 28 | 2,127 | 0.45 | 0.63 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 107.00 | 3.55 | 3.85 | 3.70 | 3.74 | -0.66 | -15.00% | 0.03 | 28 | 123 | 0.45 | 0.58 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 108.00 | 3.05 | 3.35 | 3.20 | 3.15 | -0.70 | -18.19% | 0.03 | 27 | 123 | 0.45 | 0.53 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 109.00 | 2.60 | 2.84 | 2.72 | 2.80 | -0.32 | -10.26% | 0.02 | 24 | 130 | 0.45 | 0.47 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 110.00 | 2.22 | 2.41 | 2.32 | 2.31 | -0.49 | -17.50% | 0.02 | 541 | 3,932 | 0.46 | 0.42 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 111.00 | 1.79 | 2.06 | 1.93 | 1.82 | -0.64 | -26.02% | 0.02 | 33 | 67 | 0.45 | 0.38 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 112.00 | 1.58 | 1.69 | 1.64 | 1.59 | -0.12 | -7.02% | 0.01 | 46 | 394 | 0.46 | 0.33 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 113.00 | 1.28 | 1.42 | 1.35 | 1.33 | -0.24 | -15.29% | 0.01 | 17 | 290 | 0.46 | 0.29 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 114.00 | 0.95 | 1.21 | 1.08 | 1.05 | -0.36 | -25.54% | 0.01 | 50 | 831 | 0.45 | 0.25 | 0.04 | -0.14 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 115.00 | 0.80 | 1.01 | 0.91 | 0.91 | -0.29 | -24.17% | 0.01 | 248 | 2,095 | 0.46 | 0.22 | 0.04 | -0.13 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 120.00 | 0.30 | 0.47 | 0.39 | 0.35 | -0.13 | -27.09% | 0.00 | 12 | 1,150 | 0.50 | 0.09 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 125.00 | 0.10 | 0.44 | 0.27 | 0.18 | +0.02 | +12.50% | 0.00 | 13 | 1,368 | 0.57 | 0.03 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 130.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 1,028 | 0.62 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.67 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 1.08 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:48 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 928 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,183 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,356 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/7/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,860 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6,816 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9,419 | 5.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 1.33 | 0.67 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7,352 | 4.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,410 | 2.16 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,630 | 2.53 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,061 | 2.48 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:48 PM EST |
| 47.50 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,201 | 3.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27,341 | 2.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:48 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,228 | 1.60 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,487 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,137 | 1.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,211 | 1.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2,285 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,349 | 1.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 2,738 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,319 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 77.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 4,638 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 178 | 7,532 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 2,483 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 85.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 1,950 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 86.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 87.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.38 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 87.50 | 0.03 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 58 | 1,005 | 0.64 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 88.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.76 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 89.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.26 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 90.00 | 0.05 | 0.19 | 0.12 | 0.06 | -0.05 | -45.46% | 0.00 | 56 | 4,807 | 0.62 | -0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 91.00 | 0.01 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | -0.03 | 0.01 | -0.05 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 92.00 | 0.06 | 0.25 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.58 | -0.03 | 0.01 | -0.05 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 92.50 | 0.08 | 0.27 | 0.18 | 0.11 | -0.01 | -8.34% | 0.00 | 3 | 1,576 | 0.60 | -0.03 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 93.00 | 0.07 | 0.20 | 0.14 | 0.20 | -0.01 | -4.77% | 0.00 | 53 | 220 | 0.54 | -0.04 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 94.00 | 0.11 | 0.29 | 0.20 | 0.19 | -0.09 | -32.15% | 0.00 | 1 | 178 | 0.55 | -0.05 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 95.00 | 0.20 | 0.31 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 129 | 4,782 | 0.55 | -0.05 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 96.00 | 0.15 | 0.48 | 0.32 | 0.49 | +0.31 | +172.23% | 0.00 | 1 | 701 | 0.53 | -0.07 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 97.00 | 0.26 | 0.40 | 0.33 | 0.37 | -0.02 | -5.13% | 0.00 | 1 | 335 | 0.51 | -0.08 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 97.50 | 0.30 | 0.48 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.52 | -0.09 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 98.00 | 0.31 | 0.51 | 0.41 | 0.40 | -0.10 | -20.00% | 0.00 | 38 | 1,030 | 0.50 | -0.10 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 99.00 | 0.39 | 0.59 | 0.49 | 0.50 | -0.11 | -18.04% | 0.00 | 61 | 985 | 0.49 | -0.12 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 100.00 | 0.55 | 0.65 | 0.60 | 0.64 | +0.07 | +12.29% | 0.01 | 139 | 2,680 | 0.48 | -0.14 | 0.03 | -0.12 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 101.00 | 0.62 | 0.85 | 0.74 | 0.72 | +0.01 | +1.41% | 0.01 | 5 | 465 | 0.47 | -0.17 | 0.03 | -0.13 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 102.00 | 0.83 | 1.03 | 0.93 | 0.95 | +0.06 | +6.75% | 0.01 | 100 | 1,652 | 0.47 | -0.20 | 0.04 | -0.14 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 103.00 | 0.96 | 1.26 | 1.11 | 1.18 | +0.07 | +6.31% | 0.01 | 130 | 238 | 0.46 | -0.24 | 0.04 | -0.15 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 104.00 | 1.28 | 1.53 | 1.41 | 1.48 | +0.16 | +12.13% | 0.01 | 25 | 87 | 0.46 | -0.28 | 0.04 | -0.16 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 105.00 | 1.59 | 1.84 | 1.72 | 1.74 | +0.19 | +12.26% | 0.02 | 381 | 541 | 0.46 | -0.32 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 106.00 | 1.93 | 2.23 | 2.08 | 2.15 | +0.14 | +6.97% | 0.02 | 7 | 202 | 0.46 | -0.37 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 107.00 | 2.37 | 2.62 | 2.50 | 2.58 | -0.42 | -14.00% | 0.02 | 78 | 33 | 0.46 | -0.42 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 108.00 | 2.82 | 3.15 | 2.99 | 3.04 | +0.23 | +8.19% | 0.03 | 130 | 87 | 0.46 | -0.47 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 109.00 | 3.35 | 3.65 | 3.50 | 3.19 | -0.01 | -0.32% | 0.03 | 52 | 80 | 0.46 | -0.53 | 0.05 | -0.18 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 110.00 | 3.95 | 4.25 | 4.10 | 5.70 | +2.00 | +54.06% | 0.04 | 1 | 117 | 0.46 | -0.58 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 111.00 | 4.55 | 4.90 | 4.73 | 6.69 | +2.34 | +53.80% | 0.04 | 1 | 54 | 0.46 | -0.62 | 0.05 | -0.17 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 112.00 | 5.05 | 5.70 | 5.38 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | -0.67 | 0.05 | -0.16 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 113.00 | 6.00 | 6.40 | 6.20 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | -0.71 | 0.04 | -0.15 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 114.00 | 6.25 | 7.55 | 6.90 | % | 0.06 | 0 | 0 | 0.45 | -0.75 | 0.04 | -0.14 | 1/7/2026 3:59:48 PM EST | |||
| 115.00 | 6.95 | 8.40 | 7.68 | 10.09 | +2.84 | +39.18% | 0.07 | 1 | 24 | 0.42 | -0.78 | 0.04 | -0.13 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 120.00 | 11.15 | 13.45 | 12.30 | 18.57 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.91 | 0.02 | -0.08 | 12/19/2025 | 1/7/2026 3:59:48 PM EST |
| 125.00 | 15.55 | 18.20 | 16.88 | 22.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.93 | -0.97 | 0.01 | -0.03 | 12/30/2025 | 1/7/2026 3:59:48 PM EST |
| 130.00 | 20.60 | 23.15 | 21.88 | 24.64 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 12/26/2025 | 1/7/2026 3:59:48 PM EST |
| 135.00 | 25.00 | 28.10 | 26.55 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:48 PM EST |
| 140.00 | 30.00 | 34.05 | 32.03 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 145.00 | 35.05 | 38.95 | 37.00 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 150.00 | 40.05 | 43.95 | 42.00 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 155.00 | 45.40 | 49.05 | 47.23 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST |