Options Chain for CHEVRON CORP NEW COM (CVX) - $153.45 as of 8/12/2025 1:07:12 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 | 93.20 | 95.70 | 94.45 | % | 1.45 | 0 | 0 | EST | |||||||
| 70.00 | 88.35 | 90.65 | 89.50 | % | 1.28 | 0 | 0 | EST | |||||||
| 75.00 | 78.55 | 82.40 | 80.48 | 79.12 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:04 AM EST |
| 75.00 | 83.25 | 85.55 | 84.40 | % | 1.13 | 0 | 0 | EST | |||||||
| 80.00 | 73.50 | 77.45 | 75.48 | 62.12 | 0.00 | 0.00% | 0.94 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 11:59:04 AM EST |
| 80.00 | 78.35 | 80.65 | 79.50 | % | 0.99 | 0 | 0 | EST | |||||||
| 85.00 | 68.40 | 72.45 | 70.43 | 56.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 11:59:04 AM EST |
| 85.00 | 73.35 | 75.65 | 74.50 | % | 0.88 | 0 | 0 | EST | |||||||
| 90.00 | 63.50 | 67.45 | 65.48 | 51.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 11:59:04 AM EST |
| 90.00 | 68.35 | 70.60 | 69.48 | % | 0.77 | 0 | 0 | EST | |||||||
| 95.00 | 58.50 | 62.20 | 60.35 | 56.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:04 AM EST |
| 95.00 | 63.35 | 65.65 | 64.50 | % | 0.68 | 0 | 1 | EST | |||||||
| 100.00 | 54.15 | 56.80 | 55.48 | 55.19 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 100.00 | 58.35 | 60.80 | 59.58 | % | 0.60 | 0 | 1 | EST | |||||||
| 105.00 | 48.50 | 52.50 | 50.50 | 33.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 11:59:04 AM EST |
| 105.00 | 53.35 | 55.55 | 54.45 | % | 0.52 | 0 | 0 | EST | |||||||
| 110.00 | 43.40 | 47.45 | 45.43 | 43.00 | 0.00 | 0.00% | 0.41 | 0 | 27 | 3.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:04 AM EST |
| 110.00 | 48.35 | 50.75 | 49.55 | % | 0.45 | 0 | 1 | EST | |||||||
| 115.00 | 38.40 | 42.50 | 40.45 | 40.33 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:04 AM EST |
| 115.00 | 43.35 | 45.65 | 44.50 | % | 0.39 | 0 | 0 | EST | |||||||
| 120.00 | 33.40 | 37.45 | 35.43 | 31.13 | 0.00 | 0.00% | 0.30 | 0 | 28 | 2.50 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:04 AM EST |
| 120.00 | 38.60 | 40.65 | 39.63 | 37.90 | 0.00 | 0.00% | 0.33 | 0 | 164 | 8/11/2025 | EST | ||||
| 125.00 | 30.05 | 31.10 | 30.58 | 27.29 | 0.00 | 0.00% | 0.24 | 0 | 141 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 125.00 | 33.35 | 35.50 | 34.43 | % | 0.28 | 0 | 4 | EST | |||||||
| 129.00 | 24.40 | 28.45 | 26.43 | % | 0.20 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 130.00 | 24.80 | 25.90 | 25.35 | 23.51 | 0.00 | 0.00% | 0.20 | 0 | 344 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 130.00 | 28.25 | 30.75 | 29.50 | 23.42 | 0.00 | 0.00% | 0.23 | 0 | 165 | 7/22/2025 | EST | ||||
| 131.00 | 22.55 | 26.50 | 24.53 | % | 0.19 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 132.00 | 21.55 | 25.50 | 23.53 | % | 0.18 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 133.00 | 20.45 | 24.50 | 22.48 | % | 0.17 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 134.00 | 19.60 | 23.45 | 21.53 | % | 0.16 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 135.00 | 19.95 | 20.75 | 20.35 | 20.47 | +1.97 | +10.65% | 0.15 | 4 | 1,218 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 135.00 | 23.25 | 25.50 | 24.38 | 23.90 | 0.00 | 0.00% | 0.18 | 0 | 48 | 7/30/2025 | EST | ||||
| 136.00 | 17.40 | 21.20 | 19.30 | % | 0.14 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 137.00 | 16.55 | 20.50 | 18.53 | % | 0.14 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 138.00 | 15.65 | 19.55 | 17.60 | % | 0.13 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 139.00 | 15.70 | 17.05 | 16.38 | 16.25 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.94 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 140.00 | 15.15 | 16.45 | 15.80 | 13.31 | 0.00 | 0.00% | 0.11 | 0 | 2,370 | 0.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 140.00 | 18.25 | 20.65 | 19.45 | 17.44 | 0.00 | 0.00% | 0.14 | 0 | 667 | 8/7/2025 | EST | ||||
| 141.00 | 12.45 | 16.45 | 14.45 | 13.36 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.29 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 142.00 | 11.60 | 15.40 | 13.50 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 143.00 | 10.55 | 14.50 | 12.53 | 12.85 | +0.78 | +6.47% | 0.09 | 1 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 144.00 | 11.30 | 11.60 | 11.45 | 10.19 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.46 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 145.00 | 10.40 | 10.60 | 10.50 | 10.40 | +1.79 | +20.79% | 0.07 | 253 | 3,668 | 0.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 145.00 | 13.25 | 15.50 | 14.38 | 14.09 | 0.00 | 0.00% | 0.10 | 0 | 220 | 8/8/2025 | EST | ||||
| 146.00 | 9.05 | 9.75 | 9.40 | 8.27 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.54 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 147.00 | 8.25 | 8.60 | 8.43 | 7.03 | -0.27 | -3.70% | 0.06 | 7 | 73 | 0.42 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 148.00 | 7.40 | 7.65 | 7.53 | 5.80 | +0.38 | +7.02% | 0.05 | 1 | 98 | 0.35 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 149.00 | 6.45 | 6.65 | 6.55 | 6.40 | +1.40 | +28.00% | 0.04 | 2 | 257 | 0.34 | 0.97 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 150.00 | 5.50 | 5.70 | 5.60 | 5.50 | +1.28 | +30.34% | 0.04 | 92 | 9,256 | 0.26 | 0.94 | 0.03 | -0.10 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 150.00 | 8.30 | 10.80 | 9.55 | 7.85 | -0.65 | -7.65% | 0.06 | 3 | 2,064 | 8/12/2025 | EST | ||||
| 152.50 | 3.25 | 3.45 | 3.35 | 3.30 | +1.20 | +57.15% | 0.02 | 91 | 816 | 0.25 | 0.81 | 0.08 | -0.19 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 155.00 | 3.65 | 5.85 | 4.75 | 5.00 | +1.50 | +42.86% | 0.03 | 13 | 903 | 8/12/2025 | EST | ||||
| 155.00 | 1.53 | 1.59 | 1.56 | 1.57 | +0.55 | +53.93% | 0.01 | 2,336 | 15,808 | 0.23 | 0.57 | 0.12 | -0.24 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 157.50 | 0.51 | 0.54 | 0.53 | 0.53 | +0.18 | +51.43% | 0.00 | 1,037 | 4,494 | 0.23 | 0.28 | 0.10 | -0.19 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 160.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 616 | 7,172 | 0.24 | 0.10 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 160.00 | 0.10 | 2.30 | 1.20 | 1.02 | +0.70 | +218.75% | 0.01 | 1 | 637 | 8/12/2025 | EST | ||||
| 162.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 221 | 762 | 0.25 | 0.02 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 165.00 | 0.03 | 0.10 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,311 | 8/11/2025 | EST | ||||
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 139 | 11,138 | 0.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,625 | 0.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 8/8/2025 | EST | ||||
| 172.50 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,557 | 0.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | EST | |||||||
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 0.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 185.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:04 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | EST | |||||||
| 195.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 200.00 | 0.00 | 1.02 | 0.51 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 205.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 210.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.45 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:04 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 215.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 220.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 11:59:04 AM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 0.39 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.18 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 11:59:04 AM 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 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:59:04 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:59:04 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.22 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.93 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 105.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:04 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 14 | EST | |||||||
| 110.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 187 | EST | |||||||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 7/23/2025 | EST | ||||
| 120.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,153 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 8/4/2025 | EST | ||||
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 3,704 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,091 | 7/25/2025 | EST | ||||
| 129.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 130.00 | 0.00 | 0.21 | 0.11 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 7/23/2025 | EST | ||||
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 4,501 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 131.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 132.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 133.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 678 | 8/4/2025 | EST | ||||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 7,075 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 137.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 138.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 885 | 7/25/2025 | EST | ||||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 57 | 9,728 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 141.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 109 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 142.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 212 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 143.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 269 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 144.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 327 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 382 | 7/30/2025 | EST | ||||
| 145.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 6,479 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 146.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 5,621 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 147.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 109 | 1,112 | 0.31 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 148.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 14 | 1,101 | 0.30 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 149.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.24 | -72.73% | 0.00 | 34 | 2,821 | 0.28 | -0.03 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 150.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.35 | -72.92% | 0.00 | 152 | 8,257 | 0.27 | -0.06 | 0.03 | -0.10 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 150.00 | 0.05 | 0.31 | 0.18 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 1,251 | 8/12/2025 | EST | ||||
| 152.50 | 0.37 | 0.41 | 0.39 | 0.37 | -0.71 | -65.75% | 0.00 | 617 | 3,464 | 0.25 | -0.19 | 0.08 | -0.19 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 155.00 | 1.08 | 1.13 | 1.11 | 1.12 | -1.29 | -53.53% | 0.01 | 1,630 | 3,104 | 0.24 | -0.43 | 0.12 | -0.24 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 78 | 8/5/2025 | EST | ||||
| 157.50 | 2.50 | 2.63 | 2.57 | 2.54 | -1.21 | -32.27% | 0.02 | 19 | 991 | 0.24 | -0.72 | 0.10 | -0.19 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 160.00 | 4.60 | 4.80 | 4.70 | 4.75 | -1.50 | -24.00% | 0.03 | 2 | 425 | 0.28 | -0.90 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 160.00 | 0.67 | 2.70 | 1.69 | % | 0.01 | 0 | 20 | EST | |||||||
| 162.50 | 6.65 | 7.60 | 7.13 | 6.88 | -2.42 | -26.03% | 0.04 | 2 | 0 | 0.33 | -0.98 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 165.00 | 8.90 | 10.25 | 9.58 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.51 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 165.00 | 4.55 | 6.75 | 5.65 | % | 0.03 | 0 | 0 | EST | |||||||
| 167.50 | 10.10 | 14.05 | 12.08 | % | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 170.00 | 13.70 | 15.45 | 14.58 | 16.39 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:04 AM EST |
| 170.00 | 9.55 | 11.80 | 10.68 | % | 0.06 | 0 | 0 | EST | |||||||
| 172.50 | 15.10 | 19.05 | 17.08 | % | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 175.00 | 17.60 | 21.45 | 19.53 | 19.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 175.00 | 14.45 | 16.80 | 15.63 | % | 0.09 | 0 | 0 | EST | |||||||
| 180.00 | 22.55 | 26.55 | 24.55 | 33.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 11:59:04 AM EST |
| 180.00 | 19.55 | 21.80 | 20.68 | % | 0.11 | 0 | 0 | EST | |||||||
| 185.00 | 27.60 | 31.55 | 29.58 | 28.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 11:59:04 AM EST |
| 185.00 | 24.55 | 26.80 | 25.68 | % | 0.14 | 0 | 0 | EST | |||||||
| 190.00 | 32.65 | 36.55 | 34.60 | 27.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/12/2025 11:59:04 AM EST |
| 190.00 | 29.50 | 31.80 | 30.65 | % | 0.16 | 0 | 0 | EST | |||||||
| 195.00 | 37.65 | 41.60 | 39.63 | % | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 195.00 | 34.50 | 36.80 | 35.65 | % | 0.18 | 0 | 0 | EST | |||||||
| 200.00 | 42.60 | 46.55 | 44.58 | 47.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.20 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:04 AM EST |
| 200.00 | 39.50 | 41.80 | 40.65 | % | 0.20 | 0 | 0 | EST | |||||||
| 205.00 | 47.65 | 51.55 | 49.60 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 210.00 | 49.50 | 51.80 | 50.65 | % | 0.24 | 0 | 0 | EST | |||||||
| 210.00 | 52.55 | 56.55 | 54.55 | % | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 215.00 | 57.60 | 61.60 | 59.60 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 220.00 | 62.60 | 66.55 | 64.58 | % | 0.29 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 220.00 | 59.45 | 61.80 | 60.63 | % | 0.28 | 0 | 0 | EST | |||||||
| 230.00 | 72.55 | 76.50 | 74.53 | % | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST |