Options Chain for CHEVRON CORP NEW COM (CVX) - $157.62 as of 11/17/2025 3:18:25 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 | 92.70 | 94.95 | 93.83 | % | 1.44 | 0 | 0 | EST | |||||||
| 70.00 | 87.75 | 89.95 | 88.85 | % | 1.27 | 0 | 0 | EST | |||||||
| 75.00 | 82.45 | 84.95 | 83.70 | % | 1.12 | 0 | 0 | EST | |||||||
| 80.00 | 73.65 | 75.75 | 74.70 | 74.81 | -0.10 | -0.14% | 0.93 | 1 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 80.00 | 77.50 | 79.95 | 78.73 | % | 0.98 | 0 | 0 | EST | |||||||
| 85.00 | 68.05 | 71.75 | 69.90 | % | 0.82 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 85.00 | 72.75 | 74.95 | 73.85 | % | 0.87 | 0 | 0 | EST | |||||||
| 90.00 | 63.35 | 66.80 | 65.08 | % | 0.72 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 90.00 | 67.50 | 69.95 | 68.73 | % | 0.76 | 0 | 0 | EST | |||||||
| 95.00 | 58.75 | 61.60 | 60.18 | % | 0.63 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 95.00 | 62.80 | 64.95 | 63.88 | 68.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9/18/2025 | EST | ||||
| 100.00 | 53.40 | 56.60 | 55.00 | % | 0.55 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 100.00 | 57.20 | 59.95 | 58.58 | % | 0.59 | 0 | 0 | EST | |||||||
| 105.00 | 48.40 | 51.60 | 50.00 | % | 0.48 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 105.00 | 52.85 | 54.95 | 53.90 | % | 0.51 | 0 | 0 | EST | |||||||
| 110.00 | 44.00 | 45.80 | 44.90 | 44.95 | -0.80 | -1.75% | 0.41 | 400 | 50 | 2.66 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 110.00 | 47.85 | 49.95 | 48.90 | % | 0.44 | 0 | 0 | EST | |||||||
| 115.00 | 38.60 | 41.60 | 40.10 | 42.23 | +3.09 | +7.90% | 0.35 | 1 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 115.00 | 42.25 | 44.95 | 43.60 | % | 0.38 | 0 | 0 | EST | |||||||
| 120.00 | 34.00 | 35.60 | 34.80 | 35.60 | -0.90 | -2.47% | 0.29 | 355 | 38 | 2.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 120.00 | 37.85 | 39.95 | 38.90 | % | 0.32 | 0 | 0 | EST | |||||||
| 125.00 | 28.85 | 30.75 | 29.80 | 30.75 | -0.95 | -3.00% | 0.24 | 354 | 39 | 1.86 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 125.00 | 32.25 | 34.95 | 33.60 | % | 0.27 | 0 | 0 | EST | |||||||
| 130.00 | 23.05 | 26.20 | 24.63 | 25.90 | +2.77 | +11.98% | 0.19 | 597 | 61 | 1.66 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 130.00 | 27.80 | 30.00 | 28.90 | 29.80 | % | 0.22 | 135 | 31 | 11/17/2025 | EST | |||||
| 135.00 | 18.65 | 21.20 | 19.93 | 19.20 | -1.58 | -7.61% | 0.15 | 2,757 | 147 | 1.59 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 135.00 | 22.80 | 25.00 | 23.90 | 24.80 | -1.35 | -5.17% | 0.18 | 105 | 28 | 11/17/2025 | EST | ||||
| 140.00 | 13.65 | 15.55 | 14.60 | 15.55 | -2.15 | -12.15% | 0.10 | 3,624 | 228 | 1.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 140.00 | 17.15 | 20.00 | 18.58 | 19.80 | +1.96 | +10.99% | 0.13 | 145 | 37 | 11/17/2025 | EST | ||||
| 141.00 | 12.10 | 15.25 | 13.68 | % | 0.10 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 142.00 | 11.10 | 14.60 | 12.85 | % | 0.09 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 143.00 | 10.65 | 13.60 | 12.13 | 12.10 | -4.30 | -26.22% | 0.08 | 5 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 144.00 | 9.65 | 12.80 | 11.23 | 10.85 | -3.00 | -21.67% | 0.08 | 195 | 22 | 0.87 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 145.00 | 8.80 | 10.70 | 9.75 | 9.83 | -1.02 | -9.41% | 0.07 | 11,020 | 591 | 0.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 145.00 | 12.15 | 15.00 | 13.58 | 14.35 | -3.15 | -18.00% | 0.09 | 110 | 24 | 11/17/2025 | EST | ||||
| 146.00 | 7.95 | 10.30 | 9.13 | 9.45 | +0.10 | +1.07% | 0.06 | 130 | 13 | 0.92 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 147.00 | 6.65 | 8.55 | 7.60 | 8.40 | -0.13 | -1.53% | 0.05 | 135 | 14 | 0.71 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 148.00 | 5.85 | 7.20 | 6.53 | 6.96 | -0.49 | -6.58% | 0.04 | 725 | 76 | 0.51 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 149.00 | 4.65 | 6.80 | 5.73 | 6.05 | -2.05 | -25.31% | 0.04 | 265 | 34 | 0.65 | 0.99 | 0.05 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 150.00 | 4.75 | 5.70 | 5.23 | 4.85 | -2.72 | -35.94% | 0.03 | 26,783 | 1,398 | 0.52 | 0.90 | 0.10 | -0.04 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 150.00 | 7.70 | 10.00 | 8.85 | 9.50 | +1.35 | +16.57% | 0.06 | 91 | 20 | 11/17/2025 | EST | ||||
| 152.50 | 1.76 | 2.71 | 2.24 | 2.08 | -3.10 | -59.85% | 0.01 | 708 | 785 | 0.30 | 0.77 | 0.17 | -0.05 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 155.00 | 2.73 | 4.30 | 3.52 | 3.70 | -2.91 | -44.03% | 0.02 | 3,606 | 223 | 11/17/2025 | EST | ||||
| 155.00 | 0.85 | 0.92 | 0.89 | 0.88 | -1.94 | -68.80% | 0.01 | 2,448 | 9,141 | 0.23 | 0.40 | 0.13 | -0.07 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 157.50 | 0.31 | 0.33 | 0.32 | 0.33 | -1.01 | -75.38% | 0.00 | 1,646 | 3,063 | 0.25 | 0.15 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 160.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.40 | -75.48% | 0.00 | 7,587 | 15,859 | 0.27 | 0.04 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 160.00 | 0.26 | 1.05 | 0.66 | 1.72 | +0.30 | +21.13% | 0.00 | 21 | 62 | 11/17/2025 | EST | ||||
| 162.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 588 | 2,362 | 0.30 | 0.01 | 0.01 | -0.01 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 165.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 939 | 28,953 | 0.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.57 | 0.29 | 0.17 | +0.06 | +54.55% | 0.00 | 7 | 468 | 11/17/2025 | EST | ||||
| 167.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 164 | 1,855 | 0.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.52 | 0.26 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 68 | 11/3/2025 | EST | ||||
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 98 | 16,698 | 0.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 172.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 102 | 0.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 7,462 | 0.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.53 | -98.15% | 0.00 | 5 | 1,704 | 11/17/2025 | EST | ||||
| 177.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 64 | 496 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | EST | |||||||
| 185.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 14 | 7/25/2025 | EST | ||||
| 190.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/17/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 11/4/2025 | EST | ||||
| 195.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 9/5/2025 | EST | ||||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 297 | 0.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 205.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.52 | % | 0.00 | 1 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST | |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.34 | +0.10 | +41.67% | 0.00 | 1 | 82 | 2.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 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 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.21 | -84.00% | 0.00 | 10 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.06 | -0.03 | -33.34% | 0.01 | 11 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 90.00 | 0.00 | 1.72 | 0.86 | 0.31 | +0.24 | +342.86% | 0.01 | 1 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 11/11/2025 | EST | ||||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.28 | +0.20 | +250.00% | 0.01 | 1 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 13 | EST | |||||||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.63 | +0.58 | +1,160.00% | 0.00 | 2 | 61 | 1.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 10/6/2025 | EST | ||||
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 10/6/2025 | EST | ||||
| 120.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 285 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 619 | 0.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 7/29/2025 | EST | ||||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 217 | EST | |||||||
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 41 | 2,256 | 0.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 77 | 8/7/2025 | EST | ||||
| 135.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 52 | 2,936 | 0.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 36 | 8/14/2025 | EST | ||||
| 140.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 220 | 2,815 | 0.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 141.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.51 | -98.08% | 0.00 | 12 | 37 | 0.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 142.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 81 | 0.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 143.00 | 0.02 | 0.30 | 0.16 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 109 | 0.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 144.00 | 0.03 | 0.31 | 0.17 | 0.12 | +0.01 | +9.10% | 0.00 | 6 | 223 | 0.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 148 | 11/5/2025 | EST | ||||
| 145.00 | 0.12 | 0.18 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 83 | 3,358 | 0.33 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 146.00 | 0.16 | 0.20 | 0.18 | 0.21 | +0.07 | +50.00% | 0.00 | 103 | 328 | 0.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 147.00 | 0.20 | 0.26 | 0.23 | 0.24 | +0.05 | +26.32% | 0.00 | 821 | 3,932 | 0.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 148.00 | 0.21 | 0.38 | 0.30 | 0.33 | +0.09 | +37.50% | 0.00 | 202 | 1,042 | 0.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 149.00 | 0.32 | 0.48 | 0.40 | 0.41 | +0.14 | +51.86% | 0.00 | 158 | 1,343 | 0.28 | -0.01 | 0.05 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 95 | 11/5/2025 | EST | ||||
| 150.00 | 0.53 | 0.65 | 0.59 | 0.65 | +0.29 | +80.56% | 0.00 | 849 | 5,998 | 0.27 | -0.10 | 0.10 | -0.04 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 152.50 | 1.26 | 1.37 | 1.32 | 1.25 | +0.54 | +76.06% | 0.01 | 1,302 | 1,878 | 0.25 | -0.23 | 0.17 | -0.05 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 155.00 | 2.56 | 2.83 | 2.70 | 2.67 | +1.22 | +84.14% | 0.02 | 1,987 | 3,497 | 0.25 | -0.60 | 0.13 | -0.07 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 155.00 | 0.10 | 1.45 | 0.78 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 17 | 9/4/2025 | EST | ||||
| 157.50 | 3.85 | 5.50 | 4.68 | 4.85 | +2.11 | +77.01% | 0.03 | 143 | 381 | 0.41 | -0.85 | 0.07 | -0.06 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 160.00 | 6.05 | 7.95 | 7.00 | 7.12 | +2.77 | +63.68% | 0.04 | 368 | 1,197 | 0.42 | -0.96 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 160.00 | 2.44 | 4.45 | 3.45 | % | 0.02 | 0 | 122 | EST | |||||||
| 162.50 | 7.50 | 10.35 | 8.93 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.59 | -0.99 | 0.01 | -0.01 | 10/20/2025 | 11/17/2025 4:00:07 PM EST |
| 165.00 | 9.95 | 12.75 | 11.35 | 11.59 | +2.05 | +21.49% | 0.07 | 5 | 161 | 0.53 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:07 PM EST |
| 165.00 | 6.85 | 9.15 | 8.00 | % | 0.05 | 0 | 0 | EST | |||||||
| 167.50 | 12.45 | 15.30 | 13.88 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.76 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/17/2025 4:00:07 PM EST |
| 170.00 | 14.95 | 17.50 | 16.23 | 15.90 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.74 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:07 PM EST |
| 170.00 | 11.75 | 14.00 | 12.88 | % | 0.08 | 0 | 0 | EST | |||||||
| 172.50 | 17.35 | 20.35 | 18.85 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 175.00 | 19.95 | 23.60 | 21.78 | 21.66 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/17/2025 4:00:07 PM EST |
| 175.00 | 16.85 | 19.50 | 18.18 | % | 0.10 | 0 | 0 | EST | |||||||
| 177.50 | 22.60 | 25.40 | 24.00 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 180.00 | 25.10 | 27.95 | 26.53 | 26.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/17/2025 4:00:07 PM EST |
| 180.00 | 21.85 | 24.50 | 23.18 | % | 0.13 | 0 | 0 | EST | |||||||
| 185.00 | 29.95 | 33.30 | 31.63 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 185.00 | 26.85 | 28.90 | 27.88 | % | 0.15 | 0 | 0 | EST | |||||||
| 190.00 | 34.95 | 37.40 | 36.18 | 32.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/17/2025 4:00:07 PM EST |
| 190.00 | 31.85 | 34.50 | 33.18 | % | 0.17 | 0 | 0 | EST | |||||||
| 195.00 | 40.10 | 43.30 | 41.70 | 40.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/17/2025 4:00:07 PM EST |
| 195.00 | 36.85 | 38.90 | 37.88 | % | 0.19 | 0 | 0 | EST | |||||||
| 200.00 | 41.85 | 43.90 | 42.88 | % | 0.21 | 0 | 0 | EST | |||||||
| 200.00 | 44.95 | 48.25 | 46.60 | 45.55 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/17/2025 4:00:07 PM EST |
| 205.00 | 50.05 | 52.95 | 51.50 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 210.00 | 51.85 | 53.80 | 52.83 | % | 0.25 | 0 | 0 | EST | |||||||
| 210.00 | 54.95 | 57.40 | 56.18 | 53.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/17/2025 4:00:07 PM EST |
| 220.00 | 61.85 | 63.90 | 62.88 | % | 0.29 | 0 | 0 | EST | |||||||
| 220.00 | 64.95 | 67.40 | 66.18 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST | |||
| 230.00 | 74.95 | 78.60 | 76.78 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:07 PM EST |