Options Chain for NEWMONT CORP COM (NEM) - $100.75 as of 3/27/2026 6:49:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.00 | 38.75 | 37.38 | 34.07 | 0.00 | 0.00% | 0.58 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:49 PM EST |
| 70.00 | 30.85 | 33.05 | 31.95 | 32.00 | +3.00 | +10.35% | 0.46 | 2 | 50 | 1.60 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 75.00 | 25.90 | 28.20 | 27.05 | 23.48 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:49 PM EST |
| 77.00 | 24.15 | 26.40 | 25.28 | % | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 78.00 | 23.20 | 24.95 | 24.08 | % | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 79.00 | 21.85 | 24.40 | 23.13 | % | 0.29 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 80.00 | 21.20 | 23.40 | 22.30 | 18.72 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.81 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 3:59:49 PM EST |
| 81.00 | 19.95 | 22.05 | 21.00 | % | 0.26 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 82.00 | 18.95 | 21.25 | 20.10 | % | 0.25 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:49 PM EST | |||
| 83.00 | 18.10 | 19.95 | 19.03 | 16.86 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.45 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 3/27/2026 3:59:49 PM EST |
| 84.00 | 17.10 | 19.45 | 18.28 | % | 0.22 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.03 | 3/27/2026 3:59:49 PM EST | |||
| 85.00 | 15.95 | 18.50 | 17.23 | 13.22 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.51 | 0.98 | 0.01 | -0.05 | 3/24/2026 | 3/27/2026 3:59:49 PM EST |
| 86.00 | 15.10 | 16.85 | 15.98 | % | 0.19 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.05 | 3/27/2026 3:59:49 PM EST | |||
| 87.00 | 14.20 | 16.05 | 15.13 | % | 0.17 | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.07 | 3/27/2026 3:59:49 PM EST | |||
| 88.00 | 13.15 | 15.05 | 14.10 | % | 0.16 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.09 | 3/27/2026 3:59:49 PM EST | |||
| 89.00 | 12.15 | 13.85 | 13.00 | % | 0.15 | 0 | 0 | 1.05 | 0.94 | 0.01 | -0.10 | 3/27/2026 3:59:49 PM EST | |||
| 90.00 | 11.45 | 13.20 | 12.33 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.10 | 0.92 | 0.02 | -0.12 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 91.00 | 10.55 | 12.25 | 11.40 | 12.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | 0.91 | 0.02 | -0.13 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 92.00 | 9.65 | 11.25 | 10.45 | % | 0.11 | 0 | 0 | 0.98 | 0.89 | 0.02 | -0.15 | 3/27/2026 3:59:49 PM EST | |||
| 93.00 | 8.55 | 10.55 | 9.55 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.00 | 0.87 | 0.03 | -0.16 | 3/24/2026 | 3/27/2026 3:59:49 PM EST |
| 94.00 | 7.90 | 9.70 | 8.80 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.62 | 0.84 | 0.03 | -0.18 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 95.00 | 7.00 | 8.30 | 7.65 | 7.46 | -0.44 | -5.57% | 0.08 | 6 | 83 | 0.55 | 0.81 | 0.03 | -0.20 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 96.00 | 6.55 | 7.65 | 7.10 | 6.99 | -0.96 | -12.08% | 0.07 | 7 | 12 | 0.62 | 0.78 | 0.04 | -0.21 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 97.00 | 5.95 | 6.60 | 6.28 | 5.90 | +0.01 | +0.17% | 0.06 | 11 | 91 | 0.62 | 0.75 | 0.04 | -0.23 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 98.00 | 4.90 | 5.85 | 5.38 | 5.40 | +1.25 | +30.12% | 0.05 | 4 | 54 | 0.58 | 0.71 | 0.04 | -0.24 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 99.00 | 4.50 | 5.40 | 4.95 | 4.77 | +0.89 | +22.94% | 0.05 | 12 | 82 | 0.58 | 0.66 | 0.05 | -0.25 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 100.00 | 3.85 | 4.50 | 4.18 | 4.08 | +0.73 | +21.80% | 0.04 | 48 | 147 | 0.57 | 0.62 | 0.05 | -0.25 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 101.00 | 3.40 | 4.05 | 3.73 | 3.35 | +0.55 | +19.65% | 0.04 | 58 | 132 | 0.58 | 0.57 | 0.05 | -0.26 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 102.00 | 2.80 | 3.45 | 3.13 | 2.90 | +0.80 | +38.10% | 0.03 | 61 | 166 | 0.56 | 0.52 | 0.05 | -0.26 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 103.00 | 2.13 | 2.67 | 2.40 | 2.45 | +0.65 | +36.12% | 0.02 | 195 | 247 | 0.55 | 0.46 | 0.05 | -0.25 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 104.00 | 1.88 | 2.27 | 2.08 | 2.06 | +0.36 | +21.18% | 0.02 | 167 | 45 | 0.56 | 0.41 | 0.05 | -0.25 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 105.00 | 1.54 | 1.85 | 1.70 | 1.75 | +0.59 | +50.87% | 0.02 | 740 | 295 | 0.56 | 0.36 | 0.05 | -0.24 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 106.00 | 1.21 | 1.64 | 1.43 | 1.36 | +0.35 | +34.66% | 0.01 | 248 | 503 | 0.54 | 0.31 | 0.05 | -0.22 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 107.00 | 0.97 | 1.39 | 1.18 | 1.07 | +0.31 | +40.79% | 0.01 | 131 | 56 | 0.56 | 0.27 | 0.04 | -0.20 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 108.00 | 0.72 | 0.98 | 0.85 | 0.93 | +0.11 | +13.42% | 0.01 | 144 | 173 | 0.54 | 0.22 | 0.04 | -0.18 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 109.00 | 0.46 | 0.77 | 0.62 | 0.64 | -0.20 | -23.81% | 0.01 | 162 | 213 | 0.53 | 0.18 | 0.04 | -0.15 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 110.00 | 0.31 | 0.64 | 0.48 | 0.50 | -0.17 | -25.38% | 0.00 | 526 | 421 | 0.52 | 0.14 | 0.03 | -0.13 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 111.00 | 0.33 | 0.68 | 0.51 | 0.46 | +0.11 | +31.43% | 0.00 | 18 | 119 | 0.58 | 0.11 | 0.03 | -0.11 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 112.00 | 0.05 | 0.38 | 0.22 | 0.36 | -0.05 | -12.20% | 0.00 | 28 | 167 | 0.47 | 0.07 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 113.00 | 0.02 | 0.36 | 0.19 | 0.23 | -0.02 | -8.00% | 0.00 | 12 | 34 | 0.48 | 0.05 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 114.00 | 0.00 | 0.47 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.70 | 0.04 | 0.01 | -0.05 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 115.00 | 0.08 | 0.22 | 0.15 | 0.20 | +0.03 | +17.65% | 0.00 | 6 | 181 | 0.59 | 0.03 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 116.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.13 | -46.43% | 0.00 | 2 | 241 | 0.56 | 0.02 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 117.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.01 | 0.01 | -0.02 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 118.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.84 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 119.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.65 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 120.00 | 0.03 | 0.17 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 86 | 1,359 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 121.00 | 0.00 | 0.29 | 0.15 | 0.30 | +0.06 | +25.00% | 0.00 | 1 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 122.00 | 0.00 | 0.29 | 0.15 | 0.45 | +0.28 | +164.71% | 0.00 | 20 | 62 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:49 PM EST |
| 124.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 126.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 196 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 127.00 | 0.00 | 0.28 | 0.14 | 0.33 | +0.29 | +725.00% | 0.00 | 1 | 175 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 128.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 129.00 | 0.00 | 0.73 | 0.37 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 1,061 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 131.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 861 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 132.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 133.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 355 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:49 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.58 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:49 PM EST |
| 138.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 139.00 | 0.00 | 0.50 | 0.25 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.47 | 0.24 | 0.43 | +0.40 | +1,333.34% | 0.00 | 1 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.72 | 0.36 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 77.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 78.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 22 | 1.08 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.18 | -75.00% | 0.00 | 120 | 1 | 0.82 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 82.00 | 0.00 | 0.09 | 0.05 | 0.15 | % | 0.00 | 5 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:49 PM EST | |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.11 | -42.31% | 0.00 | 4 | 13 | 0.83 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 84.00 | 0.00 | 0.32 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | -0.01 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 85.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 23 | 52 | 0.70 | -0.02 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 86.00 | 0.00 | 0.54 | 0.27 | 0.13 | -0.32 | -71.12% | 0.00 | 5 | 60 | 1.01 | -0.03 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.29 | -64.45% | 0.00 | 18 | 4 | 0.82 | -0.04 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 88.00 | 0.06 | 0.45 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 24 | 8 | 0.72 | -0.05 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 89.00 | 0.18 | 0.37 | 0.28 | 0.28 | -0.23 | -45.10% | 0.00 | 8 | 15 | 0.72 | -0.06 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 90.00 | 0.24 | 0.30 | 0.27 | 0.30 | -0.31 | -50.82% | 0.00 | 25 | 757 | 0.67 | -0.08 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 91.00 | 0.26 | 0.66 | 0.46 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.71 | -0.09 | 0.02 | -0.13 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 92.00 | 0.36 | 0.87 | 0.62 | 0.62 | -0.29 | -31.87% | 0.01 | 56 | 59 | 0.72 | -0.11 | 0.02 | -0.15 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 93.00 | 0.47 | 0.90 | 0.69 | 0.68 | -0.30 | -30.62% | 0.01 | 36 | 119 | 0.69 | -0.13 | 0.03 | -0.16 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 94.00 | 0.58 | 0.74 | 0.66 | 0.70 | -0.51 | -42.15% | 0.01 | 17 | 193 | 0.64 | -0.16 | 0.03 | -0.18 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 95.00 | 0.73 | 0.95 | 0.84 | 0.81 | -0.68 | -45.64% | 0.01 | 106 | 571 | 0.63 | -0.19 | 0.03 | -0.20 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 96.00 | 0.83 | 1.20 | 1.02 | 1.00 | -0.91 | -47.65% | 0.01 | 91 | 112 | 0.62 | -0.22 | 0.04 | -0.21 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 97.00 | 1.12 | 1.45 | 1.29 | 1.24 | -0.94 | -43.12% | 0.01 | 12 | 120 | 0.62 | -0.25 | 0.04 | -0.23 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 98.00 | 1.26 | 1.73 | 1.50 | 1.56 | -1.16 | -42.65% | 0.02 | 102 | 226 | 0.60 | -0.29 | 0.04 | -0.24 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 99.00 | 1.57 | 2.07 | 1.82 | 1.76 | -1.39 | -44.13% | 0.02 | 7 | 217 | 0.60 | -0.34 | 0.05 | -0.25 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 100.00 | 1.92 | 2.42 | 2.17 | 2.30 | -1.25 | -35.22% | 0.02 | 100 | 859 | 0.59 | -0.38 | 0.05 | -0.25 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 101.00 | 2.23 | 2.86 | 2.55 | 2.68 | -0.77 | -22.32% | 0.03 | 32 | 25 | 0.58 | -0.43 | 0.05 | -0.26 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 102.00 | 2.78 | 3.35 | 3.07 | 3.32 | -1.38 | -29.37% | 0.03 | 19 | 1,999 | 0.59 | -0.48 | 0.05 | -0.26 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 103.00 | 3.10 | 3.85 | 3.48 | 3.15 | -2.10 | -40.00% | 0.03 | 26 | 91 | 0.56 | -0.54 | 0.05 | -0.25 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 104.00 | 3.85 | 4.45 | 4.15 | 4.12 | -0.63 | -13.27% | 0.04 | 4 | 40 | 0.58 | -0.59 | 0.05 | -0.25 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 105.00 | 4.40 | 5.10 | 4.75 | 4.81 | -1.84 | -27.67% | 0.05 | 15 | 237 | 0.57 | -0.64 | 0.05 | -0.24 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 106.00 | 5.10 | 5.75 | 5.43 | 5.58 | -1.87 | -25.11% | 0.05 | 12 | 40 | 0.56 | -0.69 | 0.05 | -0.22 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 107.00 | 5.45 | 6.80 | 6.13 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.54 | -0.73 | 0.04 | -0.20 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 108.00 | 5.60 | 7.80 | 6.70 | 8.14 | 0.00 | 0.00% | 0.06 | 0 | 307 | 0.73 | -0.78 | 0.04 | -0.18 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 109.00 | 6.45 | 8.65 | 7.55 | 7.45 | -1.39 | -15.73% | 0.07 | 3 | 223 | 0.76 | -0.82 | 0.04 | -0.15 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 110.00 | 8.10 | 9.30 | 8.70 | 8.74 | -1.66 | -15.97% | 0.08 | 3 | 238 | 0.72 | -0.86 | 0.03 | -0.13 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 111.00 | 9.00 | 10.15 | 9.58 | 9.27 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.73 | -0.89 | 0.03 | -0.11 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 112.00 | 9.75 | 11.10 | 10.43 | 12.28 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.76 | -0.93 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 113.00 | 10.35 | 12.05 | 11.20 | 17.92 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.79 | -0.95 | 0.02 | -0.05 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 114.00 | 11.30 | 13.55 | 12.43 | 12.24 | -0.26 | -2.08% | 0.11 | 10 | 37 | 0.98 | -0.96 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 115.00 | 12.50 | 14.30 | 13.40 | 13.27 | -0.65 | -4.67% | 0.12 | 6 | 56 | 0.95 | -0.97 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 116.00 | 12.85 | 15.30 | 14.08 | 13.97 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.99 | -0.98 | 0.01 | -0.02 | 3/25/2026 | 3/27/2026 3:59:49 PM EST |
| 117.00 | 13.55 | 16.15 | 14.85 | 19.25 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.99 | -0.99 | 0.01 | -0.02 | 3/23/2026 | 3/27/2026 3:59:49 PM EST |
| 118.00 | 15.35 | 17.30 | 16.33 | 20.22 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.08 | -0.99 | 0.00 | -0.01 | 3/24/2026 | 3/27/2026 3:59:49 PM EST |
| 119.00 | 15.50 | 18.20 | 16.85 | 16.72 | -1.08 | -6.07% | 0.14 | 1 | 24 | 1.08 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 120.00 | 17.60 | 19.55 | 18.58 | 17.35 | -1.52 | -8.06% | 0.15 | 1 | 47 | 1.23 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:49 PM EST |
| 121.00 | 17.50 | 20.20 | 18.85 | 24.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:49 PM EST |
| 122.00 | 18.50 | 21.05 | 19.78 | 24.32 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.14 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 123.00 | 19.45 | 22.20 | 20.83 | 25.25 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.23 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 124.00 | 20.45 | 23.20 | 21.83 | 27.32 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 125.00 | 21.55 | 24.20 | 22.88 | 28.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:49 PM EST |
| 126.00 | 22.50 | 24.95 | 23.73 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:49 PM EST |
| 127.00 | 23.45 | 26.20 | 24.83 | 12.97 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 3:59:49 PM EST |
| 128.00 | 24.45 | 27.20 | 25.83 | 14.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:49 PM EST |
| 129.00 | 26.05 | 28.20 | 27.13 | 14.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:49 PM EST |
| 130.00 | 26.45 | 29.20 | 27.83 | 29.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:49 PM EST |
| 131.00 | 27.45 | 30.20 | 28.83 | 17.34 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:49 PM EST |
| 132.00 | 28.45 | 31.05 | 29.75 | 34.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:49 PM EST |
| 133.00 | 29.45 | 32.25 | 30.85 | 19.17 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:49 PM EST |
| 134.00 | 30.45 | 32.95 | 31.70 | 20.04 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:49 PM EST |
| 135.00 | 31.45 | 34.40 | 32.93 | 20.96 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:49 PM EST |
| 136.00 | 32.45 | 35.20 | 33.83 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 137.00 | 33.45 | 36.25 | 34.85 | 25.94 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:49 PM EST |
| 138.00 | 34.45 | 37.30 | 35.88 | 26.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:49 PM EST |
| 139.00 | 35.45 | 38.05 | 36.75 | 27.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:49 PM EST |
| 140.00 | 36.45 | 39.30 | 37.88 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 145.00 | 41.45 | 44.20 | 42.83 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 150.00 | 46.45 | 48.95 | 47.70 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 155.00 | 51.45 | 54.10 | 52.78 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 160.00 | 56.45 | 58.95 | 57.70 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 165.00 | 61.45 | 64.20 | 62.83 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST | |||
| 170.00 | 66.45 | 69.00 | 67.73 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:49 PM EST |