Options Chain for NEWMONT CORP COM (NEM) - $98.32 as of 12/15/2025 5:12:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 78.05 | 80.30 | 79.18 | 66.85 | 0.00 | 0.00% | 3.96 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:53 PM EST |
| 22.50 | 75.40 | 78.10 | 76.75 | 64.50 | 0.00 | 0.00% | 3.41 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 72.85 | 75.60 | 74.23 | 62.00 | 0.00 | 0.00% | 2.97 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:53 PM EST |
| 27.50 | 70.35 | 73.10 | 71.73 | 71.25 | 0.00 | 0.00% | 2.61 | 0 | 40 | 7.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 67.85 | 70.60 | 69.23 | 61.21 | 0.00 | 0.00% | 2.31 | 0 | 26 | 7.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:53 PM EST |
| 32.50 | 65.35 | 68.10 | 66.73 | 58.60 | 0.00 | 0.00% | 2.05 | 0 | 2 | 6.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 62.90 | 65.60 | 64.25 | 51.35 | 0.00 | 0.00% | 1.84 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:53 PM EST |
| 37.50 | 60.35 | 63.10 | 61.73 | 48.05 | 0.00 | 0.00% | 1.65 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 57.85 | 60.60 | 59.23 | 52.61 | 0.00 | 0.00% | 1.48 | 0 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 42.50 | 55.35 | 58.30 | 56.83 | 57.76 | +3.04 | +5.56% | 1.34 | 1 | 60 | 5.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 52.85 | 55.00 | 53.93 | 55.37 | +8.36 | +17.79% | 1.20 | 1 | 15 | 3.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 47.50 | 50.35 | 53.10 | 51.73 | 50.56 | 0.00 | 0.00% | 1.09 | 0 | 50 | 4.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 47.85 | 50.60 | 49.23 | 47.68 | 0.00 | 0.00% | 0.98 | 0 | 79 | 4.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 52.50 | 45.40 | 48.10 | 46.75 | 49.37 | 0.00 | 0.00% | 0.89 | 0 | 11 | 4.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 42.85 | 45.60 | 44.23 | 44.30 | 0.00 | 0.00% | 0.80 | 0 | 574 | 3.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 57.50 | 40.30 | 42.80 | 41.55 | 43.20 | 0.00 | 0.00% | 0.72 | 0 | 1,005 | 3.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 39.00 | 40.60 | 39.80 | 39.90 | +2.63 | +7.06% | 0.66 | 2 | 973 | 3.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 62.50 | 35.55 | 37.65 | 36.60 | 36.69 | +8.62 | +30.71% | 0.59 | 159 | 508 | 2.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 32.85 | 35.20 | 34.03 | 33.95 | +1.30 | +3.99% | 0.52 | 1 | 2,624 | 2.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 67.50 | 30.55 | 32.80 | 31.68 | 29.82 | 0.00 | 0.00% | 0.47 | 0 | 719 | 2.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 28.10 | 30.30 | 29.20 | 29.00 | -2.90 | -9.10% | 0.42 | 7 | 2,551 | 2.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 71.00 | 27.00 | 29.35 | 28.18 | 19.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 72.00 | 25.85 | 28.65 | 27.25 | 16.99 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 72.50 | 26.05 | 27.80 | 26.93 | 28.27 | +2.98 | +11.79% | 0.37 | 1 | 596 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 73.00 | 24.90 | 27.50 | 26.20 | % | 0.36 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 74.00 | 23.90 | 26.65 | 25.28 | 16.63 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 23.75 | 25.00 | 24.38 | 24.50 | +1.25 | +5.38% | 0.33 | 10 | 2,172 | 1.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 76.00 | 21.85 | 24.60 | 23.23 | 18.53 | 0.00 | 0.00% | 0.31 | 0 | 12 | 2.04 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 77.00 | 20.90 | 23.65 | 22.28 | 22.71 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 77.50 | 21.40 | 23.65 | 22.53 | 20.10 | 0.00 | 0.00% | 0.29 | 0 | 398 | 2.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 78.00 | 19.90 | 22.60 | 21.25 | 19.62 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 79.00 | 18.85 | 21.60 | 20.23 | 20.87 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 19.05 | 21.05 | 20.05 | 20.00 | +1.59 | +8.64% | 0.25 | 11 | 2,357 | 1.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 81.00 | 16.90 | 20.20 | 18.55 | 17.12 | 0.00 | 0.00% | 0.23 | 0 | 204 | 1.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 82.00 | 15.90 | 19.60 | 17.75 | 17.49 | +8.91 | +103.85% | 0.22 | 4 | 9 | 2.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 82.50 | 15.45 | 18.15 | 16.80 | 16.65 | +0.80 | +5.05% | 0.20 | 40 | 1,064 | 1.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 83.00 | 14.85 | 18.50 | 16.68 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 111 | 1.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 84.00 | 13.85 | 16.65 | 15.25 | 7.29 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.47 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 13.95 | 15.40 | 14.68 | 14.91 | +1.66 | +12.53% | 0.17 | 30 | 3,091 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 86.00 | 12.90 | 14.40 | 13.65 | 13.54 | +1.99 | +17.23% | 0.16 | 4 | 488 | 1.20 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 87.00 | 11.55 | 14.70 | 13.13 | 13.68 | +2.33 | +20.53% | 0.15 | 3 | 54 | 1.66 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 87.50 | 11.75 | 14.20 | 12.98 | 11.75 | +0.95 | +8.80% | 0.15 | 380 | 2,800 | 1.62 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 88.00 | 11.30 | 12.55 | 11.93 | 11.43 | +1.30 | +12.84% | 0.14 | 52 | 1,538 | 1.14 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 89.00 | 9.00 | 11.60 | 10.30 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 309 | 1.09 | 0.98 | 0.01 | -0.04 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 8.60 | 10.30 | 9.45 | 9.51 | +0.93 | +10.84% | 0.10 | 126 | 3,207 | 0.88 | 0.96 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 91.00 | 8.10 | 10.65 | 9.38 | 9.54 | +2.41 | +33.81% | 0.10 | 10 | 322 | 1.30 | 0.95 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 92.00 | 7.35 | 8.40 | 7.88 | 7.81 | +0.98 | +14.35% | 0.09 | 5 | 214 | 0.79 | 0.92 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 92.50 | 7.15 | 7.75 | 7.45 | 7.49 | +1.24 | +19.84% | 0.08 | 49 | 822 | 0.69 | 0.91 | 0.03 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 93.00 | 6.70 | 7.35 | 7.03 | 7.40 | +1.40 | +23.34% | 0.08 | 8 | 253 | 0.70 | 0.89 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 94.00 | 5.85 | 6.50 | 6.18 | 6.25 | +1.08 | +20.89% | 0.07 | 13 | 322 | 0.56 | 0.85 | 0.04 | -0.16 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 5.20 | 5.60 | 5.40 | 5.40 | +1.03 | +23.57% | 0.06 | 239 | 3,294 | 0.58 | 0.81 | 0.05 | -0.19 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 96.00 | 4.30 | 4.80 | 4.55 | 4.15 | +0.27 | +6.96% | 0.05 | 152 | 312 | 0.55 | 0.76 | 0.06 | -0.22 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 97.00 | 3.55 | 4.05 | 3.80 | 4.65 | +1.57 | +50.98% | 0.04 | 12 | 160 | 0.54 | 0.70 | 0.06 | -0.24 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 97.50 | 3.05 | 3.70 | 3.38 | 3.50 | +0.75 | +27.28% | 0.03 | 22 | 81 | 0.51 | 0.67 | 0.07 | -0.25 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 98.00 | 3.10 | 3.25 | 3.18 | 3.15 | +0.69 | +28.05% | 0.03 | 38 | 254 | 0.54 | 0.63 | 0.07 | -0.26 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 99.00 | 2.52 | 2.67 | 2.60 | 2.45 | +0.41 | +20.10% | 0.03 | 107 | 349 | 0.54 | 0.56 | 0.07 | -0.27 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 1.99 | 2.12 | 2.06 | 2.00 | +0.35 | +21.22% | 0.02 | 423 | 6,733 | 0.53 | 0.49 | 0.07 | -0.27 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 101.00 | 1.56 | 1.64 | 1.60 | 1.57 | +0.24 | +18.05% | 0.02 | 201 | 171 | 0.52 | 0.41 | 0.07 | -0.26 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 102.00 | 1.20 | 1.32 | 1.26 | 1.25 | +0.28 | +28.87% | 0.01 | 211 | 631 | 0.53 | 0.34 | 0.07 | -0.24 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 103.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.15 | +20.00% | 0.01 | 132 | 428 | 0.53 | 0.28 | 0.06 | -0.22 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 104.00 | 0.67 | 0.77 | 0.72 | 0.65 | 0.00 | 0.00% | 0.01 | 95 | 68 | 0.53 | 0.22 | 0.06 | -0.20 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 0.50 | 0.55 | 0.53 | 0.48 | +0.04 | +9.10% | 0.01 | 485 | 1,506 | 0.53 | 0.17 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 106.00 | 0.07 | 0.57 | 0.32 | 0.35 | +0.02 | +6.07% | 0.00 | 58 | 15 | 0.48 | 0.13 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 107.00 | 0.02 | 0.35 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 8 | 50 | 0.44 | 0.10 | 0.03 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 108.00 | 0.01 | 0.33 | 0.17 | 0.22 | -0.01 | -4.35% | 0.00 | 19 | 10 | 0.47 | 0.07 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 109.00 | 0.12 | 0.16 | 0.14 | 0.12 | % | 0.00 | 19 | 0 | 0.54 | 0.05 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 110.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 1,144 | 2,094 | 0.55 | 0.03 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 546 | 0.58 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 223 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.02 | -66.67% | 0.00 | 142 | 252 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 986 | 1.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 22.50 | 0.00 | 0.46 | 0.23 | 0.06 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 25.00 | 0.00 | 0.54 | 0.27 | 0.05 | -0.30 | -85.72% | 0.01 | 11 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.54 | 0.27 | 0.11 | +0.09 | +450.00% | 0.01 | 10 | 1,090 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.54 | 0.27 | 0.24 | +0.22 | +1,100.00% | 0.01 | 4 | 801 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.54 | 0.27 | 0.29 | +0.27 | +1,350.00% | 0.01 | 2 | 1,754 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.54 | 0.27 | 0.24 | +0.21 | +700.00% | 0.01 | 3 | 2,223 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 810 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,791 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 4 | 917 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.11 | 0.56 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 531 | 4.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,267 | 2.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 1,259 | 2.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,569 | 3.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 779 | 2.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.49 | 0.25 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 2,199 | 3.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 2.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 3,305 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.18 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 11 | 3,173 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,861 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.42 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 18 | 4,617 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.25 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 1,046 | 1.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 74 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,767 | 4,447 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 457 | 4,946 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 20 | 247 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 84.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.06 | -66.67% | 0.00 | 21 | 1,021 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 139 | 5,427 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 0.52 | 0.26 | 0.06 | -0.05 | -45.46% | 0.00 | 14 | 382 | 1.11 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 87.00 | 0.01 | 0.26 | 0.14 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 189 | 0.70 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.11 | 0.06 | 0.09 | -0.09 | -50.00% | 0.00 | 19 | 4,894 | 0.71 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 0.18 | 0.09 | 0.07 | -0.12 | -63.16% | 0.00 | 29 | 3,552 | 0.76 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 89.00 | 0.05 | 0.39 | 0.22 | 0.11 | -0.12 | -52.18% | 0.00 | 3 | 578 | 0.70 | -0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.09 | 0.14 | 0.12 | 0.14 | -0.15 | -51.73% | 0.00 | 65 | 1,736 | 0.58 | -0.04 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 91.00 | 0.15 | 0.24 | 0.20 | 0.18 | -0.19 | -51.36% | 0.00 | 5 | 490 | 0.60 | -0.05 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 92.00 | 0.02 | 0.74 | 0.38 | 0.26 | -0.25 | -49.02% | 0.00 | 14 | 331 | 0.58 | -0.08 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 92.50 | 0.15 | 0.41 | 0.28 | 0.30 | -0.26 | -46.43% | 0.00 | 100 | 689 | 0.56 | -0.09 | 0.03 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 93.00 | 0.22 | 0.45 | 0.34 | 0.34 | -0.32 | -48.49% | 0.00 | 124 | 1,059 | 0.56 | -0.11 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 94.00 | 0.27 | 0.58 | 0.43 | 0.45 | -0.46 | -50.55% | 0.00 | 43 | 646 | 0.53 | -0.15 | 0.04 | -0.16 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.56 | 0.67 | 0.62 | 0.59 | -0.54 | -47.79% | 0.01 | 269 | 1,186 | 0.54 | -0.19 | 0.05 | -0.19 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 96.00 | 0.75 | 0.90 | 0.83 | 0.88 | -0.54 | -38.03% | 0.01 | 201 | 255 | 0.53 | -0.24 | 0.06 | -0.22 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 97.00 | 1.02 | 1.21 | 1.12 | 1.15 | -0.72 | -38.51% | 0.01 | 207 | 177 | 0.53 | -0.30 | 0.06 | -0.24 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 97.50 | 1.18 | 1.30 | 1.24 | 1.22 | -0.88 | -41.91% | 0.01 | 103 | 187 | 0.52 | -0.33 | 0.07 | -0.25 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 98.00 | 1.36 | 1.49 | 1.43 | 1.37 | -0.92 | -40.18% | 0.01 | 70 | 96 | 0.52 | -0.37 | 0.07 | -0.26 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 99.00 | 1.77 | 1.96 | 1.87 | 1.84 | -1.02 | -35.67% | 0.02 | 108 | 205 | 0.53 | -0.44 | 0.07 | -0.27 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 2.27 | 2.40 | 2.34 | 2.35 | -1.05 | -30.89% | 0.02 | 260 | 455 | 0.52 | -0.51 | 0.07 | -0.27 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 101.00 | 2.84 | 2.98 | 2.91 | 2.99 | -1.21 | -28.81% | 0.03 | 9 | 7 | 0.52 | -0.59 | 0.07 | -0.26 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 102.00 | 3.30 | 3.75 | 3.53 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | -0.66 | 0.07 | -0.24 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 103.00 | 3.90 | 4.60 | 4.25 | 4.59 | +0.29 | +6.75% | 0.04 | 1 | 6 | 0.51 | -0.72 | 0.06 | -0.22 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 104.00 | 3.95 | 5.35 | 4.65 | 5.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | -0.78 | 0.06 | -0.20 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 4.80 | 7.15 | 5.98 | 5.25 | +0.37 | +7.59% | 0.06 | 71 | 359 | 0.93 | -0.83 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 106.00 | 5.65 | 7.95 | 6.80 | % | 0.06 | 0 | 0 | 0.94 | -0.87 | 0.04 | -0.14 | 12/15/2025 3:59:53 PM EST | |||
| 107.00 | 6.65 | 8.60 | 7.63 | % | 0.07 | 0 | 0 | 0.91 | -0.90 | 0.03 | -0.11 | 12/15/2025 3:59:53 PM EST | |||
| 108.00 | 7.55 | 9.75 | 8.65 | % | 0.08 | 0 | 0 | 1.02 | -0.93 | 0.03 | -0.09 | 12/15/2025 3:59:53 PM EST | |||
| 109.00 | 8.65 | 10.65 | 9.65 | % | 0.09 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.07 | 12/15/2025 3:59:53 PM EST | |||
| 110.00 | 9.55 | 12.25 | 10.90 | 9.59 | -7.16 | -42.75% | 0.10 | 4 | 101 | 1.30 | -0.97 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 14.40 | 17.20 | 15.80 | 24.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 19.40 | 22.30 | 20.85 | 41.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 24.40 | 27.15 | 25.78 | 25.27 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 29.40 | 32.15 | 30.78 | 30.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 33.30 | 37.30 | 35.30 | 43.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 38.85 | 42.30 | 40.58 | % | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST |