Options Chain for EOG RES INC COM (EOG) - $105.46 as of 1/12/2026 7:41:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.50 | 52.70 | 50.60 | 80.40 | 0.00 | 0.00% | 0.92 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 1/12/2026 4:00:08 PM EST |
| 60.00 | 43.50 | 47.70 | 45.60 | 56.53 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/12/2026 4:00:08 PM EST |
| 63.50 | 40.00 | 44.20 | 42.10 | % | 0.66 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 65.00 | 38.50 | 42.60 | 40.55 | 56.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 1/12/2026 4:00:08 PM EST |
| 68.50 | 35.00 | 39.20 | 37.10 | % | 0.54 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 70.00 | 33.50 | 37.30 | 35.40 | 38.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/12/2026 4:00:08 PM EST |
| 73.50 | 30.00 | 34.20 | 32.10 | % | 0.44 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 75.00 | 28.50 | 32.70 | 30.60 | 48.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 1/12/2026 4:00:08 PM EST |
| 78.50 | 25.00 | 28.00 | 26.50 | 41.15 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/12/2026 4:00:08 PM EST |
| 80.00 | 23.50 | 26.50 | 25.00 | 28.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/12/2026 4:00:08 PM EST |
| 83.50 | 20.10 | 23.00 | 21.55 | 21.98 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/12/2026 4:00:08 PM EST |
| 85.00 | 18.60 | 21.50 | 20.05 | 28.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 1/12/2026 4:00:08 PM EST |
| 88.50 | 16.10 | 18.00 | 17.05 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 1/12/2026 4:00:08 PM EST |
| 90.00 | 14.70 | 16.50 | 15.60 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.55 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:08 PM EST |
| 91.00 | 13.70 | 15.50 | 14.60 | % | 0.16 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 92.00 | 12.70 | 14.50 | 13.60 | % | 0.15 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 93.00 | 12.00 | 13.50 | 12.75 | % | 0.14 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 93.50 | 11.20 | 12.60 | 11.90 | 19.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/12/2026 4:00:08 PM EST |
| 94.00 | 10.70 | 12.50 | 11.60 | 10.60 | % | 0.12 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST | |
| 95.00 | 9.70 | 11.50 | 10.60 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.18 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:08 PM EST |
| 96.00 | 8.80 | 10.50 | 9.65 | % | 0.10 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 97.00 | 7.90 | 9.60 | 8.75 | % | 0.09 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 97.50 | 7.60 | 9.10 | 8.35 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:08 PM EST |
| 98.00 | 7.10 | 8.60 | 7.85 | % | 0.08 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 98.50 | 6.60 | 8.10 | 7.35 | 7.31 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 99.00 | 6.10 | 7.60 | 6.85 | % | 0.07 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 100.00 | 5.20 | 6.40 | 5.80 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 316 | 0.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 101.00 | 4.20 | 5.70 | 4.95 | % | 0.05 | 0 | 0 | 0.77 | 0.96 | 0.08 | -0.02 | 1/12/2026 4:00:08 PM EST | |||
| 102.00 | 3.30 | 4.80 | 4.05 | 3.43 | +1.18 | +52.45% | 0.04 | 1 | 44 | 0.70 | 0.87 | 0.10 | -0.05 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 103.00 | 2.70 | 4.10 | 3.40 | 2.37 | -0.89 | -27.31% | 0.03 | 15 | 60 | 0.48 | 0.77 | 0.11 | -0.09 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 103.50 | 2.40 | 2.65 | 2.53 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 988 | 0.35 | 0.71 | 0.11 | -0.10 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 104.00 | 2.00 | 2.30 | 2.15 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.34 | 0.66 | 0.12 | -0.11 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 105.00 | 1.35 | 1.60 | 1.48 | 1.50 | -0.10 | -6.25% | 0.01 | 47 | 1,153 | 0.32 | 0.54 | 0.12 | -0.13 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 106.00 | 0.90 | 1.15 | 1.03 | 0.93 | -0.28 | -23.14% | 0.01 | 117 | 230 | 0.32 | 0.42 | 0.11 | -0.13 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 107.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.03 | -4.42% | 0.01 | 76 | 213 | 0.32 | 0.31 | 0.10 | -0.12 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 108.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.17 | -32.70% | 0.00 | 40 | 98 | 0.31 | 0.22 | 0.08 | -0.11 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 108.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.65 | -68.43% | 0.00 | 11 | 1,141 | 0.32 | 0.18 | 0.07 | -0.09 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 109.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.06 | -28.58% | 0.00 | 14 | 111 | 0.33 | 0.15 | 0.06 | -0.08 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.13 | -39.40% | 0.00 | 64 | 1,206 | 0.32 | 0.09 | 0.05 | -0.06 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 111.00 | 0.05 | 1.20 | 0.63 | 0.15 | -0.05 | -25.00% | 0.01 | 11 | 74 | 0.35 | 0.06 | 0.03 | -0.04 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 0.55 | 0.28 | 0.14 | -0.01 | -6.67% | 0.00 | 8 | 30 | 0.61 | 0.03 | 0.02 | -0.03 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 113.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.77 | 0.02 | 0.01 | -0.02 | 1/5/2026 | 1/12/2026 4:00:08 PM EST |
| 113.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.85 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/12/2026 4:00:08 PM EST |
| 114.00 | 0.00 | 2.55 | 1.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.01 | 0.01 | -0.01 | 12/29/2025 | 1/12/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.40 | +0.05 | +14.29% | 0.00 | 97 | 2,257 | 0.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 117.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 118.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 118.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 474 | 1.49 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 119.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 54 | 1,196 | 0.74 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 123.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1,208 | 1.18 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 128.50 | 0.00 | 0.80 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.48 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 894 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:08 PM EST |
| 133.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 902 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 2,993 | 1.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 138.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 727 | 1.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,853 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:08 PM EST |
| 143.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 852 | 2.11 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/12/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 2.05 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 148.50 | 0.00 | 0.45 | 0.23 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 575 | 1.94 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,272 | 1.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 153.50 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/12/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 1,547 | 2.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 158.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/12/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.01 | -9.10% | 0.00 | 15 | 2,134 | 2.35 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 163.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 515 | 2.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/12/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:08 PM EST |
| 168.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 807 | 2.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:08 PM EST |
| 173.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 4:00:08 PM EST |
| 178.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.01 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 2.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 4:00:08 PM EST |
| 183.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 172 | 3.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/12/2026 4:00:08 PM EST |
| 188.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/12/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 159 | 4.05 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 1/12/2026 4:00:08 PM EST |
| 193.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/12/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/12/2026 4:00:08 PM EST |
| 198.50 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 221 | 4.26 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/12/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 787 | 4.29 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/12/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | 0.78 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 75 | 4.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/12/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 29 | 4.53 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/12/2026 4:00:08 PM EST |
| 63.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,304 | 4.16 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/12/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 544 | 4.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 1/12/2026 4:00:08 PM EST |
| 68.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 783 | 3.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/12/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 421 | 3.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 4:00:08 PM EST |
| 73.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 4:00:08 PM EST |
| 78.50 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 336 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/12/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 1.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/12/2026 4:00:08 PM EST |
| 83.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.74 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.93 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:08 PM EST |
| 88.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.35 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.06 | -40.00% | 0.00 | 16 | 2,545 | 1.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 93.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:08 PM EST |
| 93.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.93 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 8 | 885 | 0.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 97.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,033 | 0.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:08 PM EST |
| 97.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 1 | 2,355 | 0.45 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 98.00 | 0.05 | 0.40 | 0.23 | 0.12 | -0.13 | -52.00% | 0.00 | 2 | 69 | 0.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 98.50 | 0.05 | 0.45 | 0.25 | 0.12 | -0.13 | -52.00% | 0.00 | 45 | 1,558 | 0.45 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 99.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 392 | 0.44 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.23 | -51.12% | 0.00 | 30 | 4,902 | 0.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 101.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.26 | -41.27% | 0.00 | 35 | 124 | 0.38 | -0.04 | 0.08 | -0.02 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 102.00 | 0.40 | 0.65 | 0.53 | 0.62 | -0.22 | -26.19% | 0.01 | 21 | 115 | 0.37 | -0.13 | 0.10 | -0.05 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 103.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.35 | -33.34% | 0.01 | 105 | 81 | 0.36 | -0.23 | 0.11 | -0.09 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 103.50 | 0.75 | 1.00 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 33 | 1,441 | 0.35 | -0.29 | 0.11 | -0.10 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 104.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.65 | -39.40% | 0.01 | 6 | 186 | 0.35 | -0.34 | 0.12 | -0.11 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 105.00 | 1.40 | 1.70 | 1.55 | 1.58 | -0.10 | -5.96% | 0.01 | 78 | 1,990 | 0.35 | -0.46 | 0.12 | -0.13 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 106.00 | 2.05 | 2.30 | 2.18 | 2.05 | -0.20 | -8.89% | 0.02 | 6 | 64 | 0.37 | -0.58 | 0.11 | -0.13 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 107.00 | 2.80 | 3.10 | 2.95 | 2.80 | -0.70 | -20.00% | 0.03 | 5 | 54 | 0.40 | -0.69 | 0.10 | -0.12 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 108.00 | 2.90 | 4.20 | 3.55 | 3.60 | -2.15 | -37.40% | 0.03 | 4 | 1 | 0.53 | -0.78 | 0.08 | -0.11 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 108.50 | 3.90 | 4.70 | 4.30 | 4.09 | +0.09 | +2.25% | 0.04 | 10 | 2,253 | 0.48 | -0.82 | 0.07 | -0.09 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 109.00 | 3.60 | 5.10 | 4.35 | % | 0.04 | 0 | 0 | 0.57 | -0.85 | 0.06 | -0.08 | 1/12/2026 4:00:08 PM EST | |||
| 110.00 | 5.10 | 6.40 | 5.75 | 5.00 | -0.60 | -10.72% | 0.05 | 26 | 3,544 | 0.53 | -0.91 | 0.05 | -0.06 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 111.00 | 5.50 | 7.10 | 6.30 | % | 0.06 | 0 | 0 | 0.71 | -0.94 | 0.03 | -0.04 | 1/12/2026 4:00:08 PM EST | |||
| 112.00 | 6.30 | 8.10 | 7.20 | % | 0.06 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.03 | 1/12/2026 4:00:08 PM EST | |||
| 113.00 | 7.50 | 9.10 | 8.30 | % | 0.07 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.02 | 1/12/2026 4:00:08 PM EST | |||
| 113.50 | 7.80 | 9.60 | 8.70 | 11.07 | 0.00 | 0.00% | 0.08 | 0 | 598 | 0.86 | -0.99 | 0.01 | -0.01 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 114.00 | 7.70 | 10.10 | 8.90 | % | 0.08 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 1/12/2026 4:00:08 PM EST | |||
| 115.00 | 10.00 | 11.10 | 10.55 | 12.85 | 0.00 | 0.00% | 0.09 | 0 | 1,386 | 0.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:08 PM EST |
| 116.00 | 10.50 | 12.40 | 11.45 | % | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 117.00 | 11.20 | 13.10 | 12.15 | % | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 118.00 | 11.80 | 14.10 | 12.95 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 118.50 | 13.40 | 14.90 | 14.15 | 12.60 | -1.40 | -10.00% | 0.12 | 195 | 900 | 1.24 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 119.00 | 12.70 | 15.20 | 13.95 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 120.00 | 14.40 | 16.40 | 15.40 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 1,272 | 1.32 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 123.50 | 17.90 | 20.10 | 19.00 | 18.40 | +4.50 | +32.38% | 0.15 | 4 | 922 | 1.57 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 125.00 | 19.40 | 21.50 | 20.45 | 20.15 | 0.00 | 0.00% | 0.16 | 0 | 1,503 | 1.61 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:08 PM EST |
| 128.50 | 22.90 | 25.00 | 23.95 | 23.40 | 0.00 | 0.00% | 0.19 | 0 | 606 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/12/2026 4:00:08 PM EST |
| 130.00 | 24.00 | 26.60 | 25.30 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 861 | 1.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 4:00:08 PM EST |
| 133.50 | 27.90 | 29.80 | 28.85 | 27.90 | 0.00 | 0.00% | 0.22 | 0 | 287 | 0.00 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/12/2026 4:00:08 PM EST |
| 135.00 | 29.40 | 31.30 | 30.35 | 26.60 | 0.00 | 0.00% | 0.22 | 0 | 452 | 1.98 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/12/2026 4:00:08 PM EST |
| 138.50 | 32.70 | 34.60 | 33.65 | 28.60 | 0.00 | 0.00% | 0.24 | 0 | 39 | 2.03 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/12/2026 4:00:08 PM EST |
| 140.00 | 34.40 | 36.30 | 35.35 | 34.62 | 0.00 | 0.00% | 0.25 | 0 | 287 | 2.18 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/12/2026 4:00:08 PM EST |
| 143.50 | 37.90 | 39.80 | 38.85 | 39.30 | 0.00 | 0.00% | 0.27 | 0 | 102 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/12/2026 4:00:08 PM EST |
| 145.00 | 38.70 | 41.10 | 39.90 | 38.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/12/2026 4:00:08 PM EST |
| 148.50 | 42.90 | 44.50 | 43.70 | 44.20 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/12/2026 4:00:08 PM EST |
| 150.00 | 43.60 | 46.00 | 44.80 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 153.50 | 47.10 | 49.50 | 48.30 | 23.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/12/2026 4:00:08 PM EST |
| 155.00 | 48.60 | 51.00 | 49.80 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 158.50 | 52.90 | 54.50 | 53.70 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 160.00 | 54.20 | 56.00 | 55.10 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 163.50 | 57.90 | 59.50 | 58.70 | % | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 165.00 | 59.40 | 61.00 | 60.20 | 55.94 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 1/12/2026 4:00:08 PM EST |
| 168.50 | 62.90 | 65.10 | 64.00 | 59.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 1/12/2026 4:00:08 PM EST |
| 170.00 | 64.40 | 66.20 | 65.30 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 173.50 | 67.70 | 69.60 | 68.65 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 175.00 | 69.20 | 71.00 | 70.10 | % | 0.40 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 178.50 | 72.90 | 74.70 | 73.80 | % | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 180.00 | 74.20 | 76.30 | 75.25 | % | 0.42 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 183.50 | 77.70 | 80.30 | 79.00 | % | 0.43 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 185.00 | 79.10 | 81.80 | 80.45 | % | 0.43 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 188.50 | 81.70 | 85.90 | 83.80 | % | 0.44 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 190.00 | 83.20 | 87.40 | 85.30 | % | 0.45 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 193.50 | 86.70 | 90.90 | 88.80 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 195.00 | 88.20 | 92.40 | 90.30 | % | 0.46 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 198.50 | 91.70 | 95.90 | 93.80 | % | 0.47 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 200.00 | 93.20 | 97.40 | 95.30 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST |