Options Chain for CHEVRON CORP NEW COM (CVX) - $157.20 as of 1/7/2026 7:01:24 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 | 93.30 | 95.55 | 94.43 | % | 1.45 | 0 | 0 | EST | |||||||
| 70.00 | 83.80 | 87.35 | 85.58 | 78.91 | 0.00 | 0.00% | 1.22 | 0 | 3 | 3.63 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 88.10 | 90.55 | 89.33 | 90.15 | 0.00 | 0.00% | 1.28 | 0 | 4 | 11/17/2025 | EST | ||||
| 75.00 | 78.35 | 81.85 | 80.10 | 79.87 | 0.00 | 0.00% | 1.07 | 0 | 8 | 3.07 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 83.25 | 85.45 | 84.35 | 85.00 | 0.00 | 0.00% | 1.12 | 0 | 0 | 8/18/2025 | EST | ||||
| 80.00 | 73.35 | 76.90 | 75.13 | 74.75 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:58 PM EST |
| 80.00 | 78.30 | 80.45 | 79.38 | % | 0.99 | 0 | 0 | EST | |||||||
| 85.00 | 69.15 | 71.70 | 70.43 | 63.50 | 0.00 | 0.00% | 0.83 | 0 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:58 PM EST |
| 85.00 | 73.30 | 75.55 | 74.43 | 75.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 8/18/2025 | EST | ||||
| 90.00 | 64.00 | 66.70 | 65.35 | 65.95 | -8.35 | -11.24% | 0.73 | 2 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 68.30 | 70.55 | 69.43 | % | 0.77 | 0 | 0 | EST | |||||||
| 95.00 | 59.20 | 61.95 | 60.58 | 55.35 | 0.00 | 0.00% | 0.64 | 0 | 841 | 2.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 63.30 | 65.55 | 64.43 | % | 0.68 | 0 | 0 | EST | |||||||
| 100.00 | 53.40 | 56.70 | 55.05 | 56.08 | -8.42 | -13.06% | 0.55 | 4 | 14 | 2.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 58.30 | 60.55 | 59.43 | 60.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 8/18/2025 | EST | ||||
| 105.00 | 49.20 | 51.75 | 50.48 | 46.55 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 53.30 | 55.50 | 54.40 | 54.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8/8/2025 | EST | ||||
| 110.00 | 43.50 | 47.40 | 45.45 | 43.90 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 48.50 | 50.60 | 49.55 | % | 0.45 | 0 | 0 | EST | |||||||
| 115.00 | 39.50 | 41.55 | 40.53 | 40.70 | +5.49 | +15.60% | 0.35 | 2 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 115.00 | 43.35 | 45.60 | 44.48 | % | 0.39 | 0 | 0 | EST | |||||||
| 120.00 | 34.50 | 36.60 | 35.55 | 35.90 | -7.10 | -16.52% | 0.30 | 2 | 67 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 120.00 | 38.30 | 40.60 | 39.45 | 38.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 11/17/2025 | EST | ||||
| 125.00 | 29.50 | 31.60 | 30.55 | 29.52 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.12 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 125.00 | 33.45 | 35.60 | 34.53 | 34.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 11/17/2025 | EST | ||||
| 130.00 | 24.55 | 26.60 | 25.58 | 26.27 | +1.11 | +4.42% | 0.20 | 1 | 68 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 130.00 | 28.55 | 30.60 | 29.58 | 28.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 11/17/2025 | EST | ||||
| 134.00 | 20.80 | 23.35 | 22.08 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 135.00 | 19.50 | 22.20 | 20.85 | 21.50 | -4.17 | -16.25% | 0.15 | 11 | 528 | 0.92 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 23.35 | 25.65 | 24.50 | 22.13 | 0.00 | 0.00% | 0.18 | 0 | 4 | 7/21/2025 | EST | ||||
| 136.00 | 18.60 | 21.35 | 19.98 | % | 0.15 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:58 PM EST | |||
| 137.00 | 17.55 | 20.35 | 18.95 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:58 PM EST | |||
| 138.00 | 16.85 | 19.35 | 18.10 | % | 0.13 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 1/7/2026 3:59:58 PM EST | |||
| 139.00 | 15.60 | 18.40 | 17.00 | % | 0.12 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 1/7/2026 3:59:58 PM EST | |||
| 140.00 | 14.85 | 16.00 | 15.43 | 16.35 | -8.11 | -33.16% | 0.11 | 4 | 630 | 0.53 | 0.98 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 18.25 | 20.55 | 19.40 | 17.95 | 0.00 | 0.00% | 0.14 | 0 | 289 | 11/20/2025 | EST | ||||
| 141.00 | 13.80 | 16.40 | 15.10 | % | 0.11 | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.05 | 1/7/2026 3:59:58 PM EST | |||
| 142.00 | 12.65 | 15.40 | 14.03 | % | 0.10 | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.05 | 1/7/2026 3:59:58 PM EST | |||
| 143.00 | 11.90 | 14.40 | 13.15 | 8.12 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.06 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 144.00 | 10.85 | 13.45 | 12.15 | 7.26 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.07 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 9.30 | 11.10 | 10.20 | 11.56 | -0.87 | -7.00% | 0.07 | 16 | 1,593 | 0.41 | 0.93 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 13.45 | 15.60 | 14.53 | 15.90 | +6.33 | +66.15% | 0.10 | 2 | 213 | 1/7/2026 | EST | ||||
| 146.00 | 7.80 | 11.70 | 9.75 | 10.50 | +0.90 | +9.38% | 0.07 | 52 | 1 | 0.62 | 0.92 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 147.00 | 7.50 | 9.90 | 8.70 | 9.60 | -1.40 | -12.73% | 0.06 | 50 | 26 | 0.48 | 0.90 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 148.00 | 7.35 | 8.95 | 8.15 | 8.30 | -1.25 | -13.09% | 0.06 | 20 | 23 | 0.45 | 0.87 | 0.03 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 149.00 | 6.50 | 8.05 | 7.28 | 7.55 | -1.30 | -14.69% | 0.05 | 15 | 18 | 0.30 | 0.85 | 0.04 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 5.85 | 6.15 | 6.00 | 6.00 | -1.85 | -23.57% | 0.04 | 155 | 7,773 | 0.24 | 0.81 | 0.04 | -0.12 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 8.60 | 10.75 | 9.68 | 10.19 | 0.00 | 0.00% | 0.06 | 0 | 1,054 | 1/2/2026 | EST | ||||
| 152.50 | 3.85 | 4.45 | 4.15 | 4.35 | -1.08 | -19.89% | 0.03 | 22 | 688 | 0.25 | 0.70 | 0.06 | -0.14 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 4.40 | 6.40 | 5.40 | 5.20 | -4.19 | -44.63% | 0.03 | 12 | 257 | 1/7/2026 | EST | ||||
| 155.00 | 2.38 | 2.55 | 2.47 | 2.45 | -1.00 | -28.99% | 0.02 | 1,486 | 9,388 | 0.23 | 0.54 | 0.07 | -0.14 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 157.50 | 1.40 | 1.52 | 1.46 | 1.44 | -0.79 | -35.43% | 0.01 | 6,098 | 3,291 | 0.24 | 0.37 | 0.07 | -0.13 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 0.77 | 0.84 | 0.81 | 0.82 | -0.48 | -36.93% | 0.01 | 3,805 | 7,507 | 0.25 | 0.23 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 1.61 | 2.94 | 2.28 | 2.28 | -0.58 | -20.28% | 0.01 | 5 | 1,505 | 1/7/2026 | EST | ||||
| 162.50 | 0.46 | 0.50 | 0.48 | 0.48 | -0.39 | -44.83% | 0.00 | 1,883 | 4,055 | 0.26 | 0.14 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 0.29 | 1.00 | 0.65 | 0.68 | -0.27 | -28.43% | 0.00 | 43 | 1,325 | 1/7/2026 | EST | ||||
| 165.00 | 0.29 | 0.40 | 0.35 | 0.30 | -0.20 | -40.00% | 0.00 | 2,197 | 11,476 | 0.30 | 0.09 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 167.50 | 0.15 | 0.27 | 0.21 | 0.17 | -0.14 | -45.17% | 0.00 | 231 | 4,753 | 0.31 | 0.05 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 0.11 | 0.21 | 0.16 | 0.12 | -0.13 | -52.00% | 0.00 | 1,166 | 17,492 | 0.34 | 0.03 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 0.30 | 0.62 | 0.46 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 649 | 1/6/2026 | EST | ||||
| 172.50 | 0.10 | 0.40 | 0.25 | 0.12 | +0.01 | +9.10% | 0.00 | 348 | 994 | 0.41 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.49 | 0.75 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1/6/2026 | EST | ||||
| 175.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 338 | 4,460 | 0.39 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.06 | -66.67% | 0.00 | 27 | 769 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 0.05 | 0.14 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 1,093 | 3,209 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.42 | 0.71 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 213 | 10/27/2025 | EST | ||||
| 185.00 | 0.03 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 1,749 | 2,446 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.37 | 0.69 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 181 | 12/4/2025 | EST | ||||
| 190.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1,177 | 4,040 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 91 | 10/31/2025 | EST | ||||
| 195.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 16 | EST | |||||||
| 200.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1,621 | 4,228 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.33 | 0.67 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 8/22/2025 | EST | ||||
| 205.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 33 | 117 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 25 | 714 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 203 | 7/23/2025 | EST | ||||
| 215.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 3 | EST | |||||||
| 230.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.93 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 1,135 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 9/3/2025 | EST | ||||
| 250.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,734 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 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 | 1.32 | 0.66 | % | 0.01 | 0 | 2 | EST | |||||||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 7/28/2025 | EST | ||||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 808 | 1.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 30 | EST | |||||||
| 80.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.32 | 0.66 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 12/11/2025 | EST | ||||
| 85.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 68 | EST | |||||||
| 90.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.49 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.32 | 0.66 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 8/22/2025 | EST | ||||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,211 | 1.27 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.32 | 0.66 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 7/22/2025 | EST | ||||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,938 | 0.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.69 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 10/10/2025 | EST | ||||
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 1,986 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.32 | 0.66 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 29 | 8/12/2025 | EST | ||||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 2,244 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.32 | 0.66 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 165 | 10/10/2025 | EST | ||||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,658 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.32 | 0.66 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 85 | 11/7/2025 | EST | ||||
| 120.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 115 | 3,526 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.32 | 0.66 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 106 | 9/22/2025 | EST | ||||
| 125.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 6,454 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.32 | 0.66 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 12/29/2025 | EST | ||||
| 130.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 5,784 | 0.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.33 | 0.67 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 352 | 9/26/2025 | EST | ||||
| 134.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.34 | 0.67 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 12/16/2025 | EST | ||||
| 135.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 4,988 | 0.43 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 136.00 | 0.01 | 0.15 | 0.08 | 0.01 | % | 0.00 | 4 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST | |
| 137.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 17 | 0.45 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 138.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 52 | 0.36 | -0.01 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 139.00 | 0.02 | 0.18 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | -0.01 | 0.00 | -0.04 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.37 | 0.69 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1/6/2026 | EST | ||||
| 140.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 31 | 7,886 | 0.35 | -0.02 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 141.00 | 0.05 | 0.12 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.32 | -0.02 | 0.01 | -0.05 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 142.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 127 | 0.37 | -0.02 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 143.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 182 | 0.34 | -0.04 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 144.00 | 0.05 | 0.37 | 0.21 | 0.17 | +0.03 | +21.43% | 0.00 | 73 | 78 | 0.31 | -0.05 | 0.01 | -0.07 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 1.38 | 0.69 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1/2/2026 | EST | ||||
| 145.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 56 | 7,639 | 0.28 | -0.07 | 0.02 | -0.08 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 146.00 | 0.10 | 0.36 | 0.23 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 53 | 0.27 | -0.08 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 147.00 | 0.22 | 0.37 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 39 | 210 | 0.27 | -0.10 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 148.00 | 0.30 | 0.41 | 0.36 | 0.30 | -0.07 | -18.92% | 0.00 | 33 | 259 | 0.26 | -0.13 | 0.03 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 149.00 | 0.40 | 0.53 | 0.47 | 0.47 | +0.19 | +67.86% | 0.00 | 21 | 171 | 0.25 | -0.15 | 0.04 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.24 | +0.01 | +4.35% | 0.00 | 1 | 5,209 | 1/7/2026 | EST | ||||
| 150.00 | 0.53 | 0.60 | 0.57 | 0.59 | +0.12 | +25.54% | 0.00 | 942 | 6,271 | 0.24 | -0.19 | 0.04 | -0.12 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 152.50 | 0.99 | 1.15 | 1.07 | 1.10 | +0.32 | +41.03% | 0.01 | 731 | 830 | 0.23 | -0.30 | 0.06 | -0.14 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 2.00 | 2.11 | 2.06 | 2.05 | +0.36 | +21.31% | 0.01 | 2,185 | 12,508 | 0.23 | -0.46 | 0.07 | -0.14 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 0.11 | 1.60 | 0.86 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 298 | 11/3/2025 | EST | ||||
| 157.50 | 3.30 | 3.75 | 3.53 | 3.55 | +0.76 | +27.24% | 0.02 | 480 | 1,546 | 0.24 | -0.63 | 0.07 | -0.13 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 5.05 | 5.60 | 5.33 | 5.40 | +1.40 | +35.00% | 0.03 | 73 | 2,285 | 0.23 | -0.77 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 2.23 | 3.00 | 2.62 | 2.80 | +1.04 | +59.10% | 0.02 | 3 | 284 | 1/7/2026 | EST | ||||
| 162.50 | 6.40 | 8.00 | 7.20 | 6.80 | +0.62 | +10.04% | 0.04 | 47 | 817 | 0.32 | -0.86 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 9.05 | 10.65 | 9.85 | 9.25 | +1.15 | +14.20% | 0.06 | 16 | 1,557 | 0.41 | -0.91 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 5.10 | 7.10 | 6.10 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1/6/2026 | EST | ||||
| 167.50 | 11.35 | 13.05 | 12.20 | 9.68 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.46 | -0.95 | 0.02 | -0.05 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 13.65 | 15.70 | 14.68 | 9.31 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.54 | -0.97 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 9.75 | 11.95 | 10.85 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1/5/2026 | EST | ||||
| 172.50 | 15.45 | 18.10 | 16.78 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/7/2026 3:59:58 PM EST | |||
| 175.00 | 18.65 | 20.70 | 19.68 | 22.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.66 | -0.99 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 175.00 | 14.60 | 16.70 | 15.65 | % | 0.09 | 0 | 0 | EST | |||||||
| 177.50 | 20.45 | 23.20 | 21.83 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 180.00 | 23.65 | 25.75 | 24.70 | 22.75 | +6.70 | +41.75% | 0.14 | 1 | 49 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 19.55 | 21.85 | 20.70 | % | 0.11 | 0 | 0 | EST | |||||||
| 185.00 | 24.55 | 26.75 | 25.65 | % | 0.14 | 0 | 0 | EST | |||||||
| 185.00 | 27.95 | 30.70 | 29.33 | 42.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 1/7/2026 3:59:58 PM EST |
| 190.00 | 29.55 | 31.65 | 30.60 | % | 0.16 | 0 | 0 | EST | |||||||
| 190.00 | 32.90 | 36.20 | 34.55 | 39.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 1/7/2026 3:59:58 PM EST |
| 195.00 | 34.55 | 36.85 | 35.70 | % | 0.18 | 0 | 0 | EST | |||||||
| 195.00 | 37.95 | 41.70 | 39.83 | 39.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 1/7/2026 3:59:58 PM EST |
| 200.00 | 39.55 | 41.85 | 40.70 | % | 0.20 | 0 | 0 | EST | |||||||
| 200.00 | 43.50 | 46.80 | 45.15 | 45.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 205.00 | 47.80 | 51.60 | 49.70 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 210.00 | 53.50 | 56.10 | 54.80 | 56.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:58 PM EST |
| 210.00 | 49.55 | 51.85 | 50.70 | % | 0.24 | 0 | 0 | EST | |||||||
| 215.00 | 58.50 | 61.10 | 59.80 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 220.00 | 59.55 | 61.85 | 60.70 | % | 0.28 | 0 | 0 | EST | |||||||
| 220.00 | 62.75 | 66.80 | 64.78 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 230.00 | 69.55 | 71.85 | 70.70 | % | 0.31 | 0 | 0 | EST | |||||||
| 230.00 | 72.80 | 76.55 | 74.68 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 240.00 | 79.55 | 81.85 | 80.70 | % | 0.34 | 0 | 0 | EST | |||||||
| 240.00 | 82.80 | 86.80 | 84.80 | % | 0.35 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 250.00 | 93.55 | 96.10 | 94.83 | 95.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 1/7/2026 3:59:58 PM EST |