Options Chain for NEWMONT CORP COM (NEM) - $114.19 as of 8/14/2026 3:23:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.30 | 66.25 | 65.28 | 66.20 | 0.00 | 0.00% | 1.19 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/17/2026 4:00:08 PM EST |
| 60.00 | 59.30 | 61.25 | 60.28 | 53.89 | 0.00 | 0.00% | 1.00 | 0 | 6 | 4.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 65.00 | 54.30 | 56.25 | 55.28 | 54.34 | +5.19 | +10.56% | 0.85 | 17 | 46 | 4.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 70.00 | 49.30 | 51.25 | 50.28 | 44.89 | 0.00 | 0.00% | 0.72 | 0 | 67 | 3.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 75.00 | 44.30 | 46.15 | 45.23 | 42.50 | 0.00 | 0.00% | 0.60 | 0 | 93 | 3.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 78.00 | 41.30 | 43.25 | 42.28 | % | 0.54 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 79.00 | 40.30 | 42.25 | 41.28 | % | 0.52 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 80.00 | 39.30 | 41.25 | 40.28 | 36.91 | 0.00 | 0.00% | 0.50 | 0 | 45 | 2.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 81.00 | 38.30 | 40.25 | 39.28 | % | 0.48 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 82.00 | 37.30 | 39.25 | 38.28 | % | 0.47 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 82.50 | 36.85 | 38.75 | 37.80 | % | 0.46 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 83.00 | 36.30 | 38.25 | 37.28 | 11.41 | 0.00 | 0.00% | 0.45 | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:08 PM EST |
| 84.00 | 35.30 | 37.25 | 36.28 | % | 0.43 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 85.00 | 34.30 | 36.25 | 35.28 | 33.44 | 0.00 | 0.00% | 0.42 | 0 | 220 | 2.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 86.00 | 33.40 | 35.25 | 34.33 | % | 0.40 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 87.00 | 32.40 | 34.25 | 33.33 | % | 0.38 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 87.50 | 31.80 | 33.75 | 32.78 | 26.77 | 0.00 | 0.00% | 0.37 | 0 | 23 | 2.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 88.00 | 31.30 | 33.25 | 32.28 | 32.51 | +22.10 | +212.30% | 0.37 | 8 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 89.00 | 30.35 | 32.25 | 31.30 | 31.60 | % | 0.35 | 1 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 90.00 | 29.35 | 31.25 | 30.30 | 27.83 | 0.00 | 0.00% | 0.34 | 0 | 464 | 2.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 91.00 | 28.35 | 30.25 | 29.30 | 5.76 | 0.00 | 0.00% | 0.32 | 0 | 102 | 2.15 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:08 PM EST |
| 92.00 | 27.70 | 28.90 | 28.30 | 27.98 | +0.58 | +2.12% | 0.31 | 4 | 132 | 1.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 92.50 | 26.35 | 28.80 | 27.58 | 27.80 | +2.72 | +10.85% | 0.30 | 4 | 246 | 2.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 93.00 | 26.45 | 28.30 | 27.38 | 24.52 | 0.00 | 0.00% | 0.29 | 0 | 202 | 2.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 94.00 | 25.60 | 27.30 | 26.45 | 19.50 | 0.00 | 0.00% | 0.28 | 0 | 118 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:08 PM EST |
| 95.00 | 24.40 | 25.95 | 25.18 | 25.20 | +2.83 | +12.66% | 0.27 | 5 | 1,402 | 1.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 96.00 | 23.35 | 25.15 | 24.25 | 22.07 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 97.00 | 22.65 | 24.15 | 23.40 | 23.36 | +14.56 | +165.46% | 0.24 | 1 | 84 | 1.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 97.50 | 21.95 | 23.80 | 22.88 | 22.95 | +6.62 | +40.54% | 0.23 | 1 | 1,348 | 1.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 98.00 | 21.35 | 23.30 | 22.33 | 19.35 | 0.00 | 0.00% | 0.23 | 0 | 344 | 1.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 99.00 | 20.35 | 22.30 | 21.33 | 19.09 | 0.00 | 0.00% | 0.22 | 0 | 123 | 1.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 100.00 | 19.85 | 21.05 | 20.45 | 20.50 | +2.95 | +16.81% | 0.20 | 76 | 4,342 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 101.00 | 18.55 | 20.15 | 19.35 | 19.92 | +7.08 | +55.14% | 0.19 | 1 | 94 | 1.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 102.00 | 17.60 | 19.30 | 18.45 | 18.50 | +2.60 | +16.36% | 0.18 | 1 | 510 | 1.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 103.00 | 15.90 | 17.85 | 16.88 | 17.90 | +4.12 | +29.90% | 0.16 | 3 | 57 | 1.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 104.00 | 15.45 | 17.30 | 16.38 | 17.48 | +3.60 | +25.94% | 0.16 | 8 | 326 | 1.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 105.00 | 14.55 | 16.30 | 15.43 | 15.46 | +3.01 | +24.18% | 0.15 | 24 | 3,008 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 106.00 | 13.70 | 15.30 | 14.50 | 15.15 | +2.92 | +23.88% | 0.14 | 5 | 35 | 1.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 107.00 | 12.50 | 14.30 | 13.40 | 14.50 | +4.00 | +38.10% | 0.13 | 1 | 634 | 1.16 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 108.00 | 11.45 | 13.30 | 12.38 | 12.75 | +2.95 | +30.11% | 0.11 | 3 | 29 | 1.10 | 0.99 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 109.00 | 10.50 | 12.25 | 11.38 | 6.68 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.02 | 0.98 | 0.01 | -0.07 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 110.00 | 9.40 | 10.80 | 10.10 | 10.00 | +1.85 | +22.70% | 0.09 | 272 | 5,151 | 0.64 | 0.97 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 111.00 | 8.25 | 10.30 | 9.28 | 7.42 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.91 | 0.96 | 0.02 | -0.12 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 112.00 | 7.45 | 9.45 | 8.45 | 9.35 | +3.15 | +50.81% | 0.08 | 1 | 75 | 0.88 | 0.94 | 0.02 | -0.15 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 113.00 | 6.85 | 7.95 | 7.40 | 7.87 | +2.12 | +36.87% | 0.07 | 29 | 242 | 0.68 | 0.92 | 0.03 | -0.16 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 114.00 | 5.90 | 6.95 | 6.43 | 6.50 | +1.72 | +35.99% | 0.06 | 2 | 32 | 0.51 | 0.89 | 0.04 | -0.18 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 115.00 | 4.95 | 6.00 | 5.48 | 6.00 | +1.80 | +42.86% | 0.05 | 1,098 | 8,962 | 0.55 | 0.86 | 0.05 | -0.21 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 116.00 | 4.35 | 5.35 | 4.85 | 4.82 | +1.53 | +46.51% | 0.04 | 67 | 204 | 0.36 | 0.81 | 0.05 | -0.23 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 117.00 | 3.65 | 4.55 | 4.10 | 4.09 | +1.20 | +41.53% | 0.04 | 294 | 485 | 0.37 | 0.75 | 0.06 | -0.26 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 118.00 | 3.00 | 3.90 | 3.45 | 3.40 | +0.85 | +33.34% | 0.03 | 48 | 103 | 0.39 | 0.69 | 0.07 | -0.28 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 119.00 | 2.58 | 3.15 | 2.87 | 2.85 | +0.90 | +46.16% | 0.02 | 16 | 131 | 0.41 | 0.62 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 120.00 | 2.04 | 2.58 | 2.31 | 2.32 | +0.69 | +42.34% | 0.02 | 206 | 1,894 | 0.41 | 0.55 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 121.00 | 1.67 | 2.21 | 1.94 | 2.01 | +0.60 | +42.56% | 0.02 | 161 | 168 | 0.43 | 0.47 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 122.00 | 1.22 | 1.80 | 1.51 | 1.43 | +0.46 | +47.43% | 0.01 | 522 | 457 | 0.43 | 0.41 | 0.07 | -0.29 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 123.00 | 1.02 | 1.38 | 1.20 | 1.25 | +0.35 | +38.89% | 0.01 | 120 | 97 | 0.44 | 0.34 | 0.06 | -0.27 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 124.00 | 0.70 | 1.13 | 0.92 | 0.92 | +0.16 | +21.06% | 0.01 | 91 | 22 | 0.44 | 0.28 | 0.06 | -0.24 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 125.00 | 0.46 | 1.01 | 0.74 | 0.69 | +0.14 | +25.46% | 0.01 | 220 | 2,262 | 0.45 | 0.23 | 0.05 | -0.21 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 126.00 | 0.50 | 0.82 | 0.66 | 0.57 | +0.04 | +7.55% | 0.01 | 248 | 127 | 0.49 | 0.18 | 0.04 | -0.19 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 127.00 | 0.28 | 0.64 | 0.46 | 0.43 | +0.05 | +13.16% | 0.00 | 172 | 9 | 0.47 | 0.14 | 0.04 | -0.16 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 128.00 | 0.15 | 0.38 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 68 | 18 | 0.44 | 0.12 | 0.03 | -0.14 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 129.00 | 0.00 | 0.55 | 0.28 | 0.23 | +0.03 | +15.00% | 0.00 | 9 | 8 | 0.62 | 0.08 | 0.02 | -0.10 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 130.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 48 | 1,266 | 0.48 | 0.07 | 0.02 | -0.10 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 131.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 6 | 31 | 0.48 | 0.06 | 0.02 | -0.09 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 132.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 48 | 51 | 0.63 | 0.04 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 135.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 108 | 7,982 | 0.51 | 0.03 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 17 | 626 | 0.56 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,179 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 921 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,243 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.26 | +0.25 | +2,500.00% | 0.00 | 1 | 225 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 795 | 2.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.05 | +0.04 | +400.00% | 0.01 | 3 | 276 | 2.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 82.00 | 0.00 | 0.51 | 0.26 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 83.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:08 PM EST |
| 84.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,299 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 86.00 | 0.00 | 0.78 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 87.00 | 0.00 | 0.51 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.59 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4,474 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 35 | 1.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,969 | 1.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,417 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 93.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 0.92 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.41 | +0.40 | +4,000.00% | 0.00 | 2 | 1,683 | 0.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 1,915 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.28 | +0.27 | +2,700.00% | 0.00 | 1 | 2,803 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 1.12 | 0.56 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.31 | +0.28 | +933.34% | 0.00 | 3 | 157 | 0.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 3,213 | 1.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:08 PM EST |
| 107.00 | 0.00 | 0.19 | 0.10 | 0.50 | +0.38 | +316.67% | 0.00 | 2 | 44 | 0.69 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 108.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 7 | 68 | 0.64 | -0.01 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 109.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 17 | 93 | 0.48 | -0.02 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 110.00 | 0.02 | 0.32 | 0.17 | 0.09 | -0.26 | -74.29% | 0.00 | 118 | 2,605 | 0.52 | -0.03 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 111.00 | 0.05 | 0.24 | 0.15 | 0.14 | -0.29 | -67.45% | 0.00 | 11 | 106 | 0.48 | -0.04 | 0.02 | -0.12 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 112.00 | 0.01 | 0.29 | 0.15 | 0.17 | -0.49 | -74.25% | 0.00 | 22 | 57 | 0.41 | -0.06 | 0.02 | -0.15 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 113.00 | 0.13 | 0.31 | 0.22 | 0.21 | -0.68 | -76.41% | 0.00 | 18 | 142 | 0.45 | -0.08 | 0.03 | -0.16 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 114.00 | 0.22 | 0.46 | 0.34 | 0.35 | -0.72 | -67.29% | 0.00 | 50 | 1,028 | 0.45 | -0.11 | 0.04 | -0.18 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 115.00 | 0.30 | 0.61 | 0.46 | 0.30 | -1.20 | -80.00% | 0.00 | 205 | 779 | 0.44 | -0.14 | 0.05 | -0.21 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 116.00 | 0.57 | 0.80 | 0.69 | 0.71 | -1.25 | -63.78% | 0.01 | 47 | 112 | 0.45 | -0.19 | 0.05 | -0.23 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 117.00 | 0.84 | 1.09 | 0.97 | 0.95 | -1.45 | -60.42% | 0.01 | 37 | 109 | 0.46 | -0.25 | 0.06 | -0.26 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 118.00 | 1.02 | 1.50 | 1.26 | 1.35 | -1.52 | -52.97% | 0.01 | 41 | 117 | 0.46 | -0.31 | 0.07 | -0.28 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 119.00 | 1.50 | 1.92 | 1.71 | 1.85 | -1.53 | -45.27% | 0.01 | 34 | 123 | 0.47 | -0.38 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 120.00 | 1.94 | 2.57 | 2.26 | 2.10 | -1.85 | -46.84% | 0.02 | 129 | 245 | 0.50 | -0.45 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 121.00 | 2.46 | 3.45 | 2.96 | 2.76 | -1.54 | -35.82% | 0.02 | 12 | 6 | 0.53 | -0.53 | 0.07 | -0.30 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 122.00 | 2.85 | 3.95 | 3.40 | 2.90 | -2.15 | -42.58% | 0.03 | 13 | 10 | 0.51 | -0.59 | 0.07 | -0.29 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 123.00 | 3.40 | 4.40 | 3.90 | 3.54 | -2.56 | -41.97% | 0.03 | 201 | 3 | 0.48 | -0.66 | 0.06 | -0.27 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 124.00 | 4.25 | 5.25 | 4.75 | 4.50 | % | 0.04 | 3 | 0 | 0.51 | -0.72 | 0.06 | -0.24 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 125.00 | 5.00 | 6.45 | 5.73 | 5.05 | -4.50 | -47.12% | 0.05 | 5 | 38 | 0.67 | -0.77 | 0.05 | -0.21 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 126.00 | 5.25 | 7.00 | 6.13 | % | 0.05 | 0 | 0 | 0.61 | -0.82 | 0.04 | -0.19 | 8/17/2026 4:00:08 PM EST | |||
| 127.00 | 6.15 | 7.65 | 6.90 | 6.65 | % | 0.05 | 2 | 0 | 0.57 | -0.86 | 0.04 | -0.16 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 128.00 | 7.05 | 8.80 | 7.93 | 7.55 | % | 0.06 | 2 | 0 | 0.66 | -0.88 | 0.03 | -0.14 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 129.00 | 7.95 | 9.95 | 8.95 | % | 0.07 | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.10 | 8/17/2026 4:00:08 PM EST | |||
| 130.00 | 8.90 | 10.55 | 9.73 | 9.61 | -23.00 | -70.54% | 0.07 | 3 | 0 | 0.67 | -0.93 | 0.02 | -0.10 | 8/17/2026 | 8/17/2026 4:00:08 PM EST |
| 131.00 | 9.85 | 11.55 | 10.70 | 10.49 | % | 0.08 | 3 | 0 | 0.72 | -0.94 | 0.02 | -0.09 | 8/17/2026 | 8/17/2026 4:00:08 PM EST | |
| 132.00 | 10.80 | 12.60 | 11.70 | % | 0.09 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.06 | 8/17/2026 4:00:08 PM EST | |||
| 135.00 | 13.80 | 15.65 | 14.73 | 31.40 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.92 | -0.97 | 0.01 | -0.05 | 8/6/2026 | 8/17/2026 4:00:08 PM EST |
| 140.00 | 18.75 | 20.50 | 19.63 | 36.40 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.05 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 8/17/2026 4:00:08 PM EST |
| 145.00 | 23.75 | 25.75 | 24.75 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 150.00 | 28.80 | 30.95 | 29.88 | 39.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 4:00:08 PM EST |
| 155.00 | 33.75 | 35.95 | 34.85 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 160.00 | 38.75 | 40.95 | 39.85 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 165.00 | 43.75 | 45.95 | 44.85 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 170.00 | 48.80 | 50.75 | 49.78 | 54.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 175.00 | 53.75 | 55.75 | 54.75 | 59.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:08 PM EST |
| 180.00 | 58.10 | 60.75 | 59.43 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST | |||
| 185.00 | 63.75 | 65.75 | 64.75 | % | 0.35 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:08 PM EST |