Options Chain for CHEVRON CORPORATION COM (CVX) - $213.33 as of 9/11/2026 5:53:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 142.15 | 146.05 | 144.10 | 143.78 | 0.00 | 0.00% | 2.06 | 0 | 2 | 5.01 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 75.00 | 137.25 | 141.05 | 139.15 | 130.30 | 0.00 | 0.00% | 1.86 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 80.00 | 132.15 | 136.10 | 134.13 | 125.89 | 0.00 | 0.00% | 1.68 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 85.00 | 127.15 | 131.10 | 129.13 | 120.70 | 0.00 | 0.00% | 1.52 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 90.00 | 122.05 | 126.10 | 124.08 | 115.89 | 0.00 | 0.00% | 1.38 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 95.00 | 117.15 | 120.90 | 119.03 | 114.50 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 100.00 | 112.25 | 116.10 | 114.18 | 107.37 | 0.00 | 0.00% | 1.14 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 105.00 | 107.15 | 111.15 | 109.15 | 85.85 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/11/2026 4:00:05 PM EST |
| 110.00 | 102.20 | 106.20 | 104.20 | 96.00 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 115.00 | 97.20 | 100.00 | 98.60 | 92.23 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 92.20 | 96.20 | 94.20 | 85.95 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 125.00 | 87.20 | 91.15 | 89.18 | 81.20 | 0.00 | 0.00% | 0.71 | 0 | 10 | 2.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 82.20 | 86.10 | 84.15 | 77.37 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 135.00 | 77.20 | 81.10 | 79.15 | 72.05 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 72.20 | 76.15 | 74.18 | 75.05 | 0.00 | 0.00% | 0.53 | 0 | 20 | 2.16 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 145.00 | 67.20 | 71.15 | 69.18 | 59.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 62.15 | 66.15 | 64.15 | 65.18 | +13.70 | +26.62% | 0.43 | 3 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 155.00 | 57.15 | 61.00 | 59.08 | 60.00 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 160.00 | 53.15 | 55.60 | 54.38 | 53.83 | +7.33 | +15.77% | 0.34 | 1 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 165.00 | 47.75 | 50.95 | 49.35 | 49.80 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 42.25 | 45.95 | 44.10 | 41.60 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.34 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 175.00 | 37.65 | 40.30 | 38.98 | 33.62 | 0.00 | 0.00% | 0.22 | 0 | 454 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 177.50 | 34.80 | 37.80 | 36.30 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 180.00 | 32.25 | 36.00 | 34.13 | 33.95 | +0.07 | +0.21% | 0.19 | 1 | 101 | 1.10 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 182.50 | 29.75 | 33.50 | 31.63 | % | 0.17 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 185.00 | 27.25 | 29.65 | 28.45 | 28.62 | 0.00 | 0.00% | 0.15 | 0 | 282 | 0.69 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 187.50 | 24.75 | 28.50 | 26.63 | % | 0.14 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 190.00 | 22.30 | 26.05 | 24.18 | 23.66 | +0.22 | +0.94% | 0.13 | 111 | 5,705 | 0.85 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 192.50 | 19.80 | 23.55 | 21.68 | 16.57 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 195.00 | 18.60 | 19.65 | 19.13 | 19.00 | +0.24 | +1.28% | 0.10 | 26 | 7,038 | 0.48 | 0.99 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 197.50 | 14.85 | 18.55 | 16.70 | 17.50 | -0.90 | -4.90% | 0.08 | 2 | 22 | 0.66 | 0.97 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 13.60 | 14.65 | 14.13 | 14.30 | +0.20 | +1.42% | 0.07 | 82 | 7,094 | 0.38 | 0.95 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 202.50 | 10.95 | 13.05 | 12.00 | 11.06 | 0.00 | 0.00% | 0.06 | 0 | 244 | 0.46 | 0.92 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 205.00 | 8.85 | 10.30 | 9.58 | 9.75 | +0.42 | +4.51% | 0.05 | 31 | 3,657 | 0.37 | 0.87 | 0.03 | -0.15 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 207.50 | 7.15 | 8.00 | 7.58 | 7.40 | +0.27 | +3.79% | 0.04 | 58 | 235 | 0.26 | 0.80 | 0.03 | -0.19 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 5.30 | 5.95 | 5.63 | 5.78 | +0.88 | +17.96% | 0.03 | 581 | 10,249 | 0.25 | 0.71 | 0.04 | -0.22 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 212.50 | 3.75 | 4.20 | 3.98 | 4.00 | +0.45 | +12.68% | 0.02 | 719 | 596 | 0.25 | 0.60 | 0.05 | -0.24 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 215.00 | 2.53 | 2.80 | 2.67 | 2.67 | +0.22 | +8.98% | 0.01 | 1,312 | 1,755 | 0.26 | 0.47 | 0.05 | -0.24 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 217.50 | 1.64 | 1.86 | 1.75 | 1.68 | +0.08 | +5.00% | 0.01 | 3,030 | 1,497 | 0.26 | 0.35 | 0.05 | -0.21 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 220.00 | 1.00 | 1.09 | 1.05 | 1.03 | +0.04 | +4.04% | 0.00 | 1,063 | 7,666 | 0.26 | 0.24 | 0.04 | -0.18 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 222.50 | 0.40 | 0.65 | 0.53 | 0.63 | -0.08 | -11.27% | 0.00 | 3,116 | 375 | 0.26 | 0.16 | 0.03 | -0.14 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 225.00 | 0.33 | 0.39 | 0.36 | 0.36 | -0.05 | -12.20% | 0.00 | 319 | 415 | 0.27 | 0.10 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 227.50 | 0.19 | 0.34 | 0.27 | 0.23 | -0.03 | -11.54% | 0.00 | 59 | 131 | 0.29 | 0.06 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 10,713 | 3,220 | 0.29 | 0.03 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 232.50 | 0.00 | 0.18 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 63 | 6 | 0.34 | 0.02 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 235.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 50 | 16 | 0.31 | 0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 3,715 | 0.40 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 27 | 2,231 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 0.49 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.35 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 133 | 3.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 890 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 495 | 3.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,059 | 2.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 438 | 2.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,811 | 2.57 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 1.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 993 | 1.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,796 | 2.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,252 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,879 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 4,333 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 124 | 3,968 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 5,613 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 5,152 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:05 PM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 6,367 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.65 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 314 | 2,568 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 20 | 4,134 | 0.45 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 0.17 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 253 | 0.43 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 195.00 | 0.05 | 0.17 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 126 | 2,587 | 0.35 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 197.50 | 0.04 | 0.19 | 0.12 | 0.10 | -0.17 | -62.97% | 0.00 | 129 | 208 | 0.31 | -0.03 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 882 | 3,937 | 0.30 | -0.05 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 202.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 73 | 614 | 0.29 | -0.08 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 205.00 | 0.46 | 0.55 | 0.51 | 0.53 | -0.28 | -34.57% | 0.00 | 176 | 912 | 0.28 | -0.13 | 0.03 | -0.15 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 207.50 | 0.81 | 0.96 | 0.89 | 0.85 | -0.45 | -34.62% | 0.00 | 172 | 433 | 0.27 | -0.20 | 0.03 | -0.19 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 1.40 | 1.56 | 1.48 | 1.40 | -0.67 | -32.37% | 0.01 | 505 | 1,266 | 0.27 | -0.29 | 0.04 | -0.22 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 212.50 | 2.29 | 2.44 | 2.37 | 2.30 | -0.79 | -25.57% | 0.01 | 2,007 | 484 | 0.26 | -0.40 | 0.05 | -0.24 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 215.00 | 3.30 | 3.75 | 3.53 | 3.62 | -0.88 | -19.56% | 0.02 | 692 | 185 | 0.27 | -0.53 | 0.05 | -0.24 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 217.50 | 4.40 | 6.35 | 5.38 | 5.88 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.30 | -0.65 | 0.05 | -0.21 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 220.00 | 5.40 | 8.25 | 6.83 | 8.09 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.40 | -0.76 | 0.04 | -0.18 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 222.50 | 7.15 | 10.90 | 9.03 | 9.93 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.48 | -0.84 | 0.03 | -0.14 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 225.00 | 10.60 | 12.70 | 11.65 | 11.68 | % | 0.05 | 3 | 0 | 0.52 | -0.90 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 4:00:05 PM EST | |
| 227.50 | 11.80 | 15.55 | 13.68 | 17.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.94 | 0.01 | -0.07 | 9/1/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 14.20 | 17.95 | 16.08 | 15.99 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.97 | 0.01 | -0.04 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 232.50 | 17.10 | 20.40 | 18.75 | 19.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 235.00 | 19.00 | 22.90 | 20.95 | 21.10 | +0.19 | +0.91% | 0.09 | 50 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 240.00 | 24.15 | 27.90 | 26.03 | 33.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 245.00 | 29.15 | 32.90 | 31.03 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 250.00 | 34.20 | 37.90 | 36.05 | 43.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 255.00 | 39.15 | 42.90 | 41.03 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 260.00 | 44.40 | 47.90 | 46.15 | 92.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 9/11/2026 4:00:05 PM EST |
| 270.00 | 54.90 | 57.30 | 56.10 | 90.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 9/11/2026 4:00:05 PM EST |
| 280.00 | 64.15 | 67.40 | 65.78 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 290.00 | 74.15 | 77.90 | 76.03 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 300.00 | 84.10 | 87.90 | 86.00 | 94.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 9/11/2026 4:00:05 PM EST |
| 310.00 | 95.30 | 97.25 | 96.28 | 142.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 9/11/2026 4:00:05 PM EST |