Options Chain for CHEVRON CORP NEW COM (CVX) - $154.44 as of 8/13/2025 3:17:07 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 | 96.00 | 94.60 | % | 1.46 | 0 | 0 | EST | |||||||
| 70.00 | 88.25 | 90.50 | 89.38 | % | 1.28 | 0 | 0 | EST | |||||||
| 75.00 | 78.85 | 82.50 | 80.68 | 79.12 | 0.00 | 0.00% | 1.08 | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:59 PM EST |
| 75.00 | 83.30 | 85.55 | 84.43 | % | 1.13 | 0 | 0 | EST | |||||||
| 80.00 | 73.90 | 77.75 | 75.83 | 62.12 | 0.00 | 0.00% | 0.95 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/13/2025 3:59:59 PM EST |
| 80.00 | 78.25 | 81.20 | 79.73 | % | 1.00 | 0 | 0 | EST | |||||||
| 85.00 | 68.90 | 72.80 | 70.85 | 56.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/13/2025 3:59:59 PM EST |
| 85.00 | 73.25 | 76.15 | 74.70 | % | 0.88 | 0 | 0 | EST | |||||||
| 90.00 | 63.90 | 67.70 | 65.80 | 51.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/13/2025 3:59:59 PM EST |
| 90.00 | 68.25 | 71.00 | 69.63 | % | 0.77 | 0 | 0 | EST | |||||||
| 95.00 | 58.90 | 62.80 | 60.85 | 56.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 95.00 | 63.20 | 65.70 | 64.45 | % | 0.68 | 0 | 1 | EST | |||||||
| 100.00 | 53.90 | 57.00 | 55.45 | 55.19 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 58.25 | 61.15 | 59.70 | % | 0.60 | 0 | 1 | EST | |||||||
| 105.00 | 48.85 | 52.80 | 50.83 | 33.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 53.25 | 55.70 | 54.48 | % | 0.52 | 0 | 0 | EST | |||||||
| 110.00 | 43.90 | 47.80 | 45.85 | 43.00 | 0.00 | 0.00% | 0.42 | 0 | 27 | 3.86 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 48.30 | 50.85 | 49.58 | % | 0.45 | 0 | 1 | EST | |||||||
| 115.00 | 38.95 | 42.80 | 40.88 | 40.33 | 0.00 | 0.00% | 0.36 | 0 | 11 | 3.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 43.30 | 45.40 | 44.35 | % | 0.39 | 0 | 0 | EST | |||||||
| 120.00 | 33.90 | 37.80 | 35.85 | 31.13 | 0.00 | 0.00% | 0.30 | 0 | 28 | 3.10 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 39.00 | 40.50 | 39.75 | 37.90 | 0.00 | 0.00% | 0.33 | 0 | 164 | 8/11/2025 | EST | ||||
| 125.00 | 30.25 | 32.00 | 31.13 | 29.60 | +2.31 | +8.47% | 0.25 | 3 | 141 | 2.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 33.25 | 35.45 | 34.35 | % | 0.27 | 0 | 4 | EST | |||||||
| 129.00 | 25.00 | 28.20 | 26.60 | % | 0.21 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 24.75 | 26.70 | 25.73 | 25.65 | +2.14 | +9.11% | 0.20 | 10 | 344 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 28.30 | 30.40 | 29.35 | 23.42 | 0.00 | 0.00% | 0.23 | 0 | 165 | 7/22/2025 | EST | ||||
| 131.00 | 22.95 | 26.25 | 24.60 | % | 0.19 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 132.00 | 22.65 | 25.75 | 24.20 | % | 0.18 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 133.00 | 20.90 | 24.00 | 22.45 | % | 0.17 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 134.00 | 20.65 | 23.25 | 21.95 | % | 0.16 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 20.10 | 21.45 | 20.78 | 19.63 | -0.87 | -4.25% | 0.15 | 4 | 1,214 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 23.25 | 25.90 | 24.58 | 23.91 | +0.01 | +0.05% | 0.18 | 1 | 48 | 8/13/2025 | EST | ||||
| 136.00 | 18.35 | 21.00 | 19.68 | % | 0.14 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 137.00 | 16.95 | 20.80 | 18.88 | % | 0.14 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 138.00 | 15.95 | 19.80 | 17.88 | % | 0.13 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 139.00 | 16.05 | 18.15 | 17.10 | 16.25 | 0.00 | 0.00% | 0.12 | 0 | 54 | 1.35 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 15.75 | 16.85 | 16.30 | 15.55 | +0.86 | +5.86% | 0.12 | 10 | 2,365 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 18.20 | 20.95 | 19.58 | 18.65 | +1.21 | +6.94% | 0.14 | 4 | 667 | 8/13/2025 | EST | ||||
| 141.00 | 14.20 | 16.10 | 15.15 | 15.20 | +0.75 | +5.19% | 0.11 | 5 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 142.00 | 12.15 | 15.75 | 13.95 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 143.00 | 11.00 | 14.30 | 12.65 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 144.00 | 10.75 | 12.90 | 11.83 | 10.19 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 10.85 | 11.05 | 10.95 | 10.95 | +1.23 | +12.66% | 0.08 | 46 | 3,667 | 0.58 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 13.25 | 15.75 | 14.50 | 14.09 | 0.00 | 0.00% | 0.10 | 0 | 220 | 8/8/2025 | EST | ||||
| 146.00 | 9.50 | 10.15 | 9.83 | 8.27 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.69 | 0.99 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 147.00 | 8.30 | 9.45 | 8.88 | 7.03 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.74 | 0.99 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 148.00 | 7.70 | 8.10 | 7.90 | 7.28 | +1.48 | +25.52% | 0.05 | 10 | 98 | 0.63 | 0.98 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 149.00 | 6.80 | 7.45 | 7.13 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 255 | 0.62 | 0.96 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 5.85 | 6.10 | 5.98 | 5.75 | +1.00 | +21.06% | 0.04 | 661 | 9,174 | 0.38 | 0.94 | 0.03 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 8.35 | 10.90 | 9.63 | 9.32 | -0.23 | -2.41% | 0.06 | 10 | 2,060 | 8/13/2025 | EST | ||||
| 152.50 | 3.50 | 3.70 | 3.60 | 3.50 | +0.81 | +30.12% | 0.02 | 16 | 768 | 0.23 | 0.87 | 0.07 | -0.23 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 3.35 | 6.00 | 4.68 | 4.05 | -0.70 | -14.74% | 0.03 | 9 | 902 | 8/13/2025 | EST | ||||
| 155.00 | 1.59 | 1.68 | 1.64 | 1.60 | +0.50 | +45.46% | 0.01 | 747 | 14,166 | 0.23 | 0.65 | 0.15 | -0.28 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 157.50 | 0.46 | 0.50 | 0.48 | 0.50 | +0.15 | +42.86% | 0.00 | 1,173 | 4,606 | 0.23 | 0.28 | 0.13 | -0.23 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 460 | 7,023 | 0.25 | 0.07 | 0.05 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.76 | 0.88 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 638 | 8/12/2025 | EST | ||||
| 162.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 58 | 948 | 0.27 | 0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.05 | -38.47% | 0.00 | 40 | 2,311 | 8/13/2025 | EST | ||||
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 11,119 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 167.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 5,625 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,468 | 8/13/2025 | EST | ||||
| 172.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,557 | 0.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | EST | |||||||
| 180.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM 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 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | EST | |||||||
| 195.00 | 0.00 | 0.14 | 0.07 | 0.57 | +0.56 | +5,600.00% | 0.00 | 6 | 268 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 200.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.64 | -98.47% | 0.00 | 1 | 224 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | EST | |||||||
| 205.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 215.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 0.39 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/13/2025 3:59:59 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 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 3:59:59 PM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM 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 | 2.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM 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 | 2.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 105.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 2.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 14 | EST | |||||||
| 110.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM 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 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,150 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,692 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM 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 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.22 | 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 | 0.00 | 0.00% | 0.00 | 14 | 4,479 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 132.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 133.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 7,070 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 137.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM 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 | 0.00 | 0.00% | 0.00 | 5 | 9,799 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 141.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 127 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 142.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 212 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 143.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 269 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 144.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 332 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM 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 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 6,480 | 0.44 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 146.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 5,608 | 0.43 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 147.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 1,111 | 0.39 | -0.01 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 148.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 1,100 | 0.36 | -0.02 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 149.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 48 | 2,802 | 0.33 | -0.04 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.15 | -75.00% | 0.00 | 309 | 8,171 | 0.32 | -0.06 | 0.03 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.11 | 0.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 8/12/2025 | EST | ||||
| 152.50 | 0.16 | 0.21 | 0.19 | 0.19 | -0.38 | -66.67% | 0.00 | 185 | 3,787 | 0.26 | -0.13 | 0.07 | -0.23 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.68 | 0.72 | 0.70 | 0.77 | -0.78 | -50.33% | 0.00 | 770 | 3,768 | 0.24 | -0.35 | 0.15 | -0.28 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 78 | 8/5/2025 | EST | ||||
| 157.50 | 1.99 | 2.13 | 2.06 | 2.15 | -0.23 | -9.67% | 0.01 | 33 | 996 | 0.24 | -0.72 | 0.13 | -0.23 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 4.10 | 4.35 | 4.23 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 423 | 0.30 | -0.93 | 0.05 | -0.07 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.75 | 2.48 | 1.62 | % | 0.01 | 0 | 20 | EST | |||||||
| 162.50 | 5.90 | 8.65 | 7.28 | 6.88 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 8.30 | 10.15 | 9.23 | 10.35 | +0.35 | +3.50% | 0.06 | 10 | 17 | 0.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 4.35 | 6.80 | 5.58 | % | 0.03 | 0 | 0 | EST | |||||||
| 167.50 | 10.40 | 13.55 | 11.98 | % | 0.07 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 13.25 | 15.05 | 14.15 | 16.39 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 9.65 | 11.75 | 10.70 | % | 0.06 | 0 | 0 | EST | |||||||
| 172.50 | 14.90 | 18.65 | 16.78 | % | 0.10 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 18.05 | 21.15 | 19.60 | 19.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 14.30 | 16.80 | 15.55 | % | 0.09 | 0 | 0 | EST | |||||||
| 180.00 | 22.25 | 26.15 | 24.20 | 33.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 19.25 | 21.75 | 20.50 | % | 0.11 | 0 | 0 | EST | |||||||
| 185.00 | 27.25 | 31.15 | 29.20 | 28.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 24.65 | 26.75 | 25.70 | % | 0.14 | 0 | 0 | EST | |||||||
| 190.00 | 32.80 | 35.40 | 34.10 | 27.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 28.75 | 31.75 | 30.25 | % | 0.16 | 0 | 0 | EST | |||||||
| 195.00 | 37.25 | 41.15 | 39.20 | % | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 195.00 | 34.25 | 36.75 | 35.50 | % | 0.18 | 0 | 0 | EST | |||||||
| 200.00 | 42.40 | 46.15 | 44.28 | 47.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.78 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 39.25 | 41.75 | 40.50 | % | 0.20 | 0 | 0 | EST | |||||||
| 205.00 | 47.45 | 51.15 | 49.30 | % | 0.24 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 210.00 | 49.25 | 51.80 | 50.53 | % | 0.24 | 0 | 0 | EST | |||||||
| 210.00 | 52.25 | 56.15 | 54.20 | % | 0.26 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 215.00 | 57.25 | 61.15 | 59.20 | % | 0.28 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 62.30 | 66.15 | 64.23 | % | 0.29 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 59.65 | 61.80 | 60.73 | % | 0.28 | 0 | 0 | EST | |||||||
| 230.00 | 72.30 | 76.15 | 74.23 | % | 0.32 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |