Options Chain for NEWMONT CORP COM (NEM) - $118.52 as of 3/4/2026 1:31:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 95.65 | 99.85 | 97.75 | 108.00 | 0.00 | 0.00% | 4.34 | 0 | 5 | 5.65 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 25.00 | 93.15 | 97.35 | 95.25 | 96.00 | -9.50 | -9.01% | 3.81 | 4 | 12 | 5.29 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 27.50 | 90.65 | 94.85 | 92.75 | 101.60 | 0.00 | 0.00% | 3.37 | 0 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 30.00 | 88.15 | 92.35 | 90.25 | 98.90 | 0.00 | 0.00% | 3.01 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 32.50 | 85.65 | 89.85 | 87.75 | 98.00 | 0.00 | 0.00% | 2.70 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 35.00 | 83.20 | 87.35 | 85.28 | 94.00 | 0.00 | 0.00% | 2.44 | 0 | 3 | 4.18 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 37.50 | 80.70 | 84.85 | 82.78 | 91.47 | 0.00 | 0.00% | 2.21 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 40.00 | 78.20 | 82.35 | 80.28 | 77.95 | 0.00 | 0.00% | 2.01 | 0 | 39 | 3.75 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 42.50 | 75.70 | 79.80 | 77.75 | 86.56 | 0.00 | 0.00% | 1.83 | 0 | 26 | 3.54 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 45.00 | 73.20 | 77.40 | 75.30 | 82.40 | 0.00 | 0.00% | 1.67 | 0 | 7 | 3.36 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 47.50 | 70.70 | 74.90 | 72.80 | 81.31 | 0.00 | 0.00% | 1.53 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 50.00 | 68.85 | 71.15 | 70.00 | 71.00 | +2.95 | +4.34% | 1.40 | 2 | 23 | 2.97 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 52.50 | 66.35 | 68.65 | 67.50 | 76.50 | 0.00 | 0.00% | 1.29 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 55.00 | 63.55 | 66.15 | 64.85 | 65.93 | -8.07 | -10.91% | 1.18 | 1 | 53 | 2.70 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 57.50 | 61.05 | 63.65 | 62.35 | 71.50 | 0.00 | 0.00% | 1.08 | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 60.00 | 58.90 | 61.15 | 60.03 | 60.97 | -6.33 | -9.41% | 1.00 | 2 | 39 | 2.44 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 62.50 | 56.10 | 58.65 | 57.38 | 65.21 | 0.00 | 0.00% | 0.92 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 65.00 | 53.60 | 56.20 | 54.90 | 65.30 | 0.00 | 0.00% | 0.84 | 0 | 27 | 2.20 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 67.50 | 51.10 | 53.70 | 52.40 | 59.80 | 0.00 | 0.00% | 0.78 | 0 | 73 | 2.08 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 70.00 | 48.60 | 51.20 | 49.90 | 51.15 | -6.15 | -10.74% | 0.71 | 17 | 44 | 1.99 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 72.50 | 46.40 | 48.70 | 47.55 | 58.00 | 0.00 | 0.00% | 0.66 | 0 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 75.00 | 43.90 | 46.20 | 45.05 | 45.47 | 0.00 | 0.00% | 0.60 | 0 | 143 | 1.79 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 77.50 | 41.10 | 43.75 | 42.43 | 52.00 | 0.00 | 0.00% | 0.55 | 0 | 68 | 1.71 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 80.00 | 38.80 | 41.25 | 40.03 | 48.85 | 0.00 | 0.00% | 0.50 | 0 | 78 | 1.58 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 82.50 | 36.45 | 38.80 | 37.63 | 47.85 | 0.00 | 0.00% | 0.46 | 0 | 136 | 1.51 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 85.00 | 33.85 | 36.30 | 35.08 | 33.00 | 0.00 | 0.00% | 0.41 | 0 | 600 | 1.43 | 0.99 | 0.00 | -0.02 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 87.50 | 31.20 | 33.85 | 32.53 | 34.01 | +3.91 | +12.99% | 0.37 | 11 | 59 | 1.34 | 0.99 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 90.00 | 29.10 | 31.40 | 30.25 | 29.14 | 0.00 | 0.00% | 0.34 | 0 | 1,982 | 1.26 | 0.98 | 0.00 | -0.03 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 92.50 | 26.50 | 29.00 | 27.75 | 27.20 | +1.71 | +6.71% | 0.30 | 13 | 327 | 1.18 | 0.97 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 95.00 | 24.25 | 26.60 | 25.43 | 22.90 | 0.00 | 0.00% | 0.27 | 0 | 2,482 | 1.11 | 0.96 | 0.00 | -0.05 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 97.50 | 21.95 | 24.20 | 23.08 | 24.25 | -2.16 | -8.18% | 0.24 | 2 | 67 | 1.04 | 0.95 | 0.01 | -0.07 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 100.00 | 19.45 | 21.05 | 20.25 | 21.05 | +1.74 | +9.02% | 0.20 | 27 | 5,723 | 0.68 | 0.92 | 0.01 | -0.09 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 105.00 | 15.25 | 17.10 | 16.18 | 16.07 | +0.92 | +6.08% | 0.15 | 19 | 9,423 | 0.64 | 0.86 | 0.01 | -0.12 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 106.00 | 14.20 | 16.55 | 15.38 | 16.13 | +3.57 | +28.43% | 0.15 | 11 | 44 | 0.73 | 0.84 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 107.00 | 13.50 | 15.70 | 14.60 | 15.79 | -2.34 | -12.91% | 0.14 | 1 | 1 | 0.70 | 0.83 | 0.02 | -0.13 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 108.00 | 12.60 | 14.95 | 13.78 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.72 | 0.81 | 0.02 | -0.14 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 109.00 | 12.00 | 14.15 | 13.08 | 18.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | 0.79 | 0.02 | -0.15 | 2/26/2026 | 3/4/2026 12:58:45 PM EST |
| 110.00 | 11.30 | 12.90 | 12.10 | 12.10 | +1.37 | +12.77% | 0.11 | 6 | 2,372 | 0.63 | 0.77 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 111.00 | 10.30 | 12.30 | 11.30 | 10.73 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.63 | 0.75 | 0.02 | -0.16 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 112.00 | 10.30 | 11.15 | 10.73 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.63 | 0.73 | 0.02 | -0.17 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 113.00 | 10.05 | 10.85 | 10.45 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.63 | 0.71 | 0.02 | -0.17 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 114.00 | 8.75 | 9.75 | 9.25 | 8.65 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.69 | 0.68 | 0.02 | -0.18 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 115.00 | 8.65 | 9.20 | 8.93 | 8.44 | +0.32 | +3.95% | 0.08 | 15 | 3,641 | 0.63 | 0.66 | 0.02 | -0.18 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 116.00 | 8.05 | 8.45 | 8.25 | 8.73 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.63 | 0.63 | 0.03 | -0.18 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 117.00 | 7.20 | 7.90 | 7.55 | 8.22 | +1.47 | +21.78% | 0.06 | 9 | 13 | 0.62 | 0.61 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 118.00 | 6.85 | 7.25 | 7.05 | 7.40 | +0.90 | +13.85% | 0.06 | 9 | 65 | 0.60 | 0.58 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 119.00 | 5.85 | 6.75 | 6.30 | 6.00 | 0.00 | 0.00% | 0.05 | 10 | 137 | 0.62 | 0.55 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 120.00 | 5.90 | 6.10 | 6.00 | 5.97 | +0.62 | +11.59% | 0.05 | 42 | 2,946 | 0.59 | 0.53 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 121.00 | 4.90 | 5.75 | 5.33 | 5.60 | +0.89 | +18.90% | 0.04 | 95 | 94 | 0.58 | 0.50 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 122.00 | 4.85 | 5.50 | 5.18 | 5.40 | +0.85 | +18.69% | 0.04 | 122 | 14 | 0.60 | 0.47 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 123.00 | 4.45 | 4.95 | 4.70 | 5.20 | +1.20 | +30.00% | 0.04 | 5 | 86 | 0.60 | 0.45 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 124.00 | 3.80 | 4.40 | 4.10 | 4.35 | +0.55 | +14.48% | 0.03 | 9 | 92 | 0.58 | 0.42 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 125.00 | 3.65 | 4.00 | 3.83 | 3.75 | -0.03 | -0.80% | 0.03 | 203 | 6,917 | 0.58 | 0.39 | 0.03 | -0.18 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 126.00 | 3.05 | 4.10 | 3.58 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.61 | 0.37 | 0.03 | -0.18 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 127.00 | 3.00 | 3.35 | 3.18 | 3.10 | -0.70 | -18.43% | 0.03 | 82 | 73 | 0.58 | 0.35 | 0.03 | -0.18 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 128.00 | 2.73 | 3.05 | 2.89 | 3.00 | -0.15 | -4.77% | 0.02 | 14 | 44 | 0.58 | 0.32 | 0.02 | -0.17 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 129.00 | 2.37 | 2.90 | 2.64 | 2.70 | +0.21 | +8.44% | 0.02 | 7 | 169 | 0.59 | 0.30 | 0.02 | -0.17 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 130.00 | 2.31 | 2.50 | 2.41 | 2.40 | +0.07 | +3.01% | 0.02 | 4,549 | 3,937 | 0.58 | 0.28 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 131.00 | 1.99 | 2.47 | 2.23 | 2.55 | +0.64 | +33.51% | 0.02 | 12 | 288 | 0.60 | 0.26 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 132.00 | 1.74 | 2.22 | 1.98 | 1.99 | +0.30 | +17.76% | 0.01 | 2 | 113 | 0.62 | 0.24 | 0.02 | -0.15 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 133.00 | 1.55 | 2.06 | 1.81 | 1.84 | +0.33 | +21.86% | 0.01 | 2 | 76 | 0.61 | 0.22 | 0.02 | -0.15 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 134.00 | 1.44 | 1.92 | 1.68 | 1.65 | +0.25 | +17.86% | 0.01 | 4 | 192 | 0.60 | 0.21 | 0.02 | -0.14 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 135.00 | 1.38 | 1.54 | 1.46 | 1.45 | -0.01 | -0.69% | 0.01 | 21 | 4,582 | 0.59 | 0.19 | 0.02 | -0.14 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 140.00 | 0.81 | 1.01 | 0.91 | 0.92 | +0.07 | +8.24% | 0.01 | 78 | 3,094 | 0.60 | 0.13 | 0.01 | -0.11 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 145.00 | 0.49 | 0.64 | 0.57 | 0.68 | +0.21 | +44.69% | 0.00 | 16 | 2,646 | 0.62 | 0.08 | 0.01 | -0.08 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 150.00 | 0.31 | 0.49 | 0.40 | 0.29 | -0.03 | -9.38% | 0.00 | 60 | 1,204 | 0.65 | 0.05 | 0.01 | -0.05 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 155.00 | 0.19 | 0.34 | 0.27 | 0.20 | -0.04 | -16.67% | 0.00 | 10 | 565 | 0.58 | 0.03 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 160.00 | 0.11 | 0.24 | 0.18 | 0.19 | +0.03 | +18.75% | 0.00 | 16 | 224 | 0.65 | 0.02 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 165.00 | 0.00 | 1.02 | 0.51 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.04 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.02 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 175.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.04 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 917 | 0.79 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:45 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:45 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 12:58:45 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/4/2026 12:58:45 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/4/2026 12:58:45 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/4/2026 12:58:45 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 82 | 4.81 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/4/2026 12:58:45 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 116 | 4.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 3/4/2026 12:58:45 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 375 | 4.30 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/4/2026 12:58:45 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 374 | 4.07 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 3/4/2026 12:58:45 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 902 | 3.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:58:45 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 661 | 3.67 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/4/2026 12:58:45 PM EST |
| 45.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 2.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 12:58:45 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 667 | 3.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/4/2026 12:58:45 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,334 | 1.50 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 958 | 3.01 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:58:45 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 12:58:45 PM EST |
| 57.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4,322 | 2.72 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:45 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 851 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 674 | 2.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:45 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 8,474 | 1.16 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,265 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 12:58:45 PM EST |
| 75.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 1.37 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 77.50 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,779 | 1.31 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 1,848 | 0.86 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 1.00 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/4/2026 12:58:45 PM EST |
| 85.00 | 0.04 | 0.13 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 6 | 1,504 | 0.76 | -0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 87.50 | 0.06 | 0.17 | 0.12 | 0.20 | +0.13 | +185.72% | 0.00 | 2 | 948 | 0.73 | -0.01 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 90.00 | 0.08 | 0.24 | 0.16 | 0.15 | -0.12 | -44.45% | 0.00 | 20 | 2,573 | 0.71 | -0.02 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 92.50 | 0.09 | 0.30 | 0.20 | 0.25 | +0.18 | +257.15% | 0.00 | 2 | 3,821 | 0.68 | -0.03 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 95.00 | 0.24 | 0.40 | 0.32 | 0.30 | -0.13 | -30.24% | 0.00 | 7 | 5,016 | 0.71 | -0.04 | 0.00 | -0.05 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 97.50 | 0.28 | 0.65 | 0.47 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.75 | -0.05 | 0.01 | -0.07 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 100.00 | 0.45 | 0.65 | 0.55 | 0.73 | -0.15 | -17.05% | 0.01 | 5 | 3,705 | 0.65 | -0.08 | 0.01 | -0.09 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 105.00 | 1.03 | 1.28 | 1.16 | 1.20 | -0.27 | -18.37% | 0.01 | 1,609 | 10,663 | 0.62 | -0.14 | 0.01 | -0.12 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 106.00 | 1.01 | 1.94 | 1.48 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.64 | -0.16 | 0.01 | -0.13 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 107.00 | 1.19 | 2.03 | 1.61 | 1.62 | -0.38 | -19.00% | 0.02 | 20 | 64 | 0.63 | -0.17 | 0.02 | -0.13 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 108.00 | 1.50 | 2.10 | 1.80 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.62 | -0.19 | 0.02 | -0.14 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 109.00 | 1.68 | 2.19 | 1.94 | 2.00 | -0.52 | -20.64% | 0.02 | 100 | 247 | 0.61 | -0.21 | 0.02 | -0.15 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 110.00 | 1.91 | 2.26 | 2.09 | 2.10 | -0.65 | -23.64% | 0.02 | 1,658 | 2,584 | 0.59 | -0.23 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 111.00 | 2.14 | 2.87 | 2.51 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 416 | 0.60 | -0.25 | 0.02 | -0.16 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 112.00 | 2.43 | 2.90 | 2.67 | 2.75 | -0.62 | -18.40% | 0.02 | 10 | 431 | 0.60 | -0.27 | 0.02 | -0.17 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 113.00 | 2.77 | 3.25 | 3.01 | 2.85 | -0.90 | -24.00% | 0.03 | 1 | 545 | 0.59 | -0.29 | 0.02 | -0.17 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 114.00 | 3.05 | 3.70 | 3.38 | 3.45 | -0.95 | -21.60% | 0.03 | 1 | 417 | 0.58 | -0.32 | 0.02 | -0.18 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 115.00 | 3.40 | 3.60 | 3.50 | 3.65 | -0.90 | -19.78% | 0.03 | 18 | 1,686 | 0.59 | -0.34 | 0.02 | -0.18 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 116.00 | 3.80 | 4.50 | 4.15 | 4.10 | -0.90 | -18.00% | 0.04 | 1 | 372 | 0.57 | -0.37 | 0.03 | -0.18 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 117.00 | 4.20 | 4.90 | 4.55 | 4.11 | -1.49 | -26.61% | 0.04 | 10 | 551 | 0.59 | -0.39 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 118.00 | 4.55 | 5.25 | 4.90 | 4.25 | -1.75 | -29.17% | 0.04 | 1 | 775 | 0.58 | -0.42 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 119.00 | 5.05 | 5.70 | 5.38 | 5.65 | -1.06 | -15.80% | 0.05 | 1 | 129 | 0.58 | -0.45 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 120.00 | 5.55 | 5.80 | 5.68 | 5.83 | -1.23 | -17.43% | 0.05 | 40 | 2,055 | 0.58 | -0.47 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 121.00 | 6.00 | 6.30 | 6.15 | 5.95 | -3.10 | -34.26% | 0.05 | 50 | 91 | 0.56 | -0.50 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 122.00 | 6.55 | 7.40 | 6.98 | 6.50 | -1.61 | -19.86% | 0.06 | 41 | 27 | 0.58 | -0.53 | 0.03 | -0.19 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 123.00 | 7.15 | 8.15 | 7.65 | 3.63 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.57 | -0.55 | 0.03 | -0.19 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 124.00 | 7.75 | 8.55 | 8.15 | 9.66 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.59 | -0.58 | 0.03 | -0.19 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 125.00 | 8.35 | 9.30 | 8.83 | 8.85 | -1.26 | -12.47% | 0.07 | 10 | 2,874 | 0.57 | -0.61 | 0.03 | -0.18 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 126.00 | 9.05 | 10.20 | 9.63 | 11.16 | 0.00 | 0.00% | 0.08 | 0 | 286 | 0.58 | -0.63 | 0.03 | -0.18 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 127.00 | 9.75 | 10.65 | 10.20 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.59 | -0.65 | 0.03 | -0.18 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 128.00 | 10.45 | 11.60 | 11.03 | 5.75 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.56 | -0.68 | 0.02 | -0.17 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 129.00 | 11.15 | 12.45 | 11.80 | 11.94 | +5.79 | +94.15% | 0.09 | 4 | 29 | 0.59 | -0.70 | 0.02 | -0.17 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 130.00 | 11.90 | 12.80 | 12.35 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 1,375 | 0.58 | -0.72 | 0.02 | -0.16 | 3/3/2026 | 3/4/2026 12:58:45 PM EST |
| 131.00 | 12.50 | 13.95 | 13.23 | 12.65 | +6.00 | +90.23% | 0.10 | 2 | 35 | 0.57 | -0.74 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:45 PM EST |
| 132.00 | 12.65 | 14.90 | 13.78 | 8.31 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.50 | -0.76 | 0.02 | -0.15 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 133.00 | 13.45 | 15.65 | 14.55 | 9.01 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | -0.78 | 0.02 | -0.15 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 134.00 | 14.30 | 16.50 | 15.40 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.45 | -0.79 | 0.02 | -0.14 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 135.00 | 15.15 | 17.40 | 16.28 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 402 | 0.67 | -0.81 | 0.02 | -0.14 | 3/2/2026 | 3/4/2026 12:58:45 PM EST |
| 140.00 | 19.60 | 22.00 | 20.80 | 12.75 | 0.00 | 0.00% | 0.15 | 0 | 88 | 0.72 | -0.87 | 0.01 | -0.11 | 2/27/2026 | 3/4/2026 12:58:45 PM EST |
| 145.00 | 24.25 | 26.60 | 25.43 | 30.42 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.77 | -0.92 | 0.01 | -0.08 | 2/4/2026 | 3/4/2026 12:58:45 PM EST |
| 150.00 | 29.10 | 31.60 | 30.35 | 21.25 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.98 | -0.95 | 0.01 | -0.05 | 2/27/2026 | 3/4/2026 12:58:45 PM EST |
| 155.00 | 34.00 | 36.40 | 35.20 | % | 0.23 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.04 | 3/4/2026 12:58:45 PM EST | |||
| 160.00 | 39.00 | 41.40 | 40.20 | % | 0.25 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 3/4/2026 12:58:45 PM EST | |||
| 165.00 | 44.00 | 46.35 | 45.18 | % | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/4/2026 12:58:45 PM EST | |||
| 170.00 | 48.95 | 51.60 | 50.28 | 40.24 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/4/2026 12:58:45 PM EST |
| 175.00 | 54.00 | 56.95 | 55.48 | 64.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 12:58:45 PM EST |
| 180.00 | 59.00 | 61.95 | 60.48 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:45 PM EST | |||
| 185.00 | 64.00 | 66.95 | 65.48 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:45 PM EST | |||
| 190.00 | 68.65 | 71.95 | 70.30 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:45 PM EST | |||
| 195.00 | 72.75 | 76.95 | 74.85 | % | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:45 PM EST | |||
| 200.00 | 78.60 | 81.95 | 80.28 | % | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:45 PM EST |