Options Chain for CONOCOPHILLIPS COM (COP) - $131.26 as of 10/8/2026 7:37:30 AM 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 | 76.10 | 78.95 | 77.53 | 83.80 | 0.00 | 0.00% | 1.41 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 71.10 | 73.95 | 72.53 | % | 1.21 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 65.00 | 66.10 | 69.00 | 67.55 | % | 1.04 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 70.00 | 61.05 | 64.00 | 62.53 | 65.67 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 3:59:59 PM EST |
| 75.00 | 56.05 | 59.00 | 57.53 | % | 0.77 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 80.00 | 51.10 | 54.00 | 52.55 | % | 0.66 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 85.00 | 46.05 | 49.00 | 47.53 | % | 0.56 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 90.00 | 41.10 | 44.05 | 42.58 | 23.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 36.05 | 39.05 | 37.55 | 15.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 31.15 | 34.05 | 32.60 | 32.93 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 26.15 | 29.05 | 27.60 | 21.46 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 21.10 | 24.10 | 22.60 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 268 | 0.82 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:59 PM EST |
| 112.00 | 19.10 | 22.55 | 20.83 | % | 0.19 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 113.00 | 18.65 | 20.75 | 19.70 | % | 0.17 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 114.00 | 17.45 | 19.85 | 18.65 | 12.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 16.85 | 18.85 | 17.85 | 16.50 | +4.50 | +37.50% | 0.16 | 5 | 576 | 0.66 | 0.99 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 116.00 | 15.45 | 17.80 | 16.63 | 11.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 117.00 | 14.20 | 16.80 | 15.50 | 12.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | 0.99 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 118.00 | 13.15 | 16.15 | 14.65 | 13.38 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | 0.98 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 119.00 | 12.20 | 15.00 | 13.60 | 10.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.96 | 0.01 | -0.06 | 9/21/2026 | 10/7/2026 3:59:59 PM EST |
| 120.00 | 11.25 | 14.00 | 12.63 | 9.55 | 0.00 | 0.00% | 0.11 | 0 | 3,835 | 0.50 | 0.95 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 121.00 | 10.60 | 13.00 | 11.80 | 6.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.93 | 0.02 | -0.08 | 9/29/2026 | 10/7/2026 3:59:59 PM EST |
| 122.00 | 9.65 | 11.90 | 10.78 | % | 0.09 | 0 | 0 | 0.46 | 0.91 | 0.03 | -0.09 | 10/7/2026 3:59:59 PM EST | |||
| 123.00 | 9.05 | 10.90 | 9.98 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.50 | 0.88 | 0.03 | -0.10 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 124.00 | 8.35 | 10.75 | 9.55 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.49 | 0.85 | 0.04 | -0.11 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 125.00 | 7.20 | 9.15 | 8.18 | 5.43 | 0.00 | 0.00% | 0.07 | 0 | 2,164 | 0.40 | 0.81 | 0.04 | -0.12 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 126.00 | 6.25 | 8.15 | 7.20 | 7.30 | +2.17 | +42.30% | 0.06 | 1 | 111 | 0.29 | 0.76 | 0.05 | -0.13 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 127.00 | 5.45 | 7.85 | 6.65 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 832 | 0.29 | 0.70 | 0.06 | -0.14 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 128.00 | 4.80 | 6.65 | 5.73 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 600 | 0.29 | 0.65 | 0.06 | -0.15 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 129.00 | 4.15 | 5.20 | 4.68 | 4.90 | +1.75 | +55.56% | 0.04 | 1 | 359 | 0.30 | 0.58 | 0.06 | -0.15 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 130.00 | 3.45 | 4.50 | 3.98 | 4.12 | +2.18 | +112.38% | 0.03 | 101 | 1,512 | 0.29 | 0.52 | 0.07 | -0.15 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 131.00 | 2.97 | 4.20 | 3.59 | 3.08 | +1.11 | +56.35% | 0.03 | 100 | 349 | 0.30 | 0.45 | 0.07 | -0.15 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 132.00 | 2.10 | 3.30 | 2.70 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 681 | 0.30 | 0.39 | 0.06 | -0.14 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 133.00 | 1.98 | 2.74 | 2.36 | 2.33 | +1.07 | +84.93% | 0.02 | 46 | 346 | 0.29 | 0.33 | 0.06 | -0.13 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 134.00 | 1.56 | 2.21 | 1.89 | 1.77 | +0.75 | +73.53% | 0.01 | 1 | 488 | 0.29 | 0.27 | 0.06 | -0.12 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 135.00 | 1.04 | 1.55 | 1.30 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2,743 | 0.29 | 0.22 | 0.05 | -0.11 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 136.00 | 0.79 | 1.45 | 1.12 | 1.13 | +0.59 | +109.26% | 0.01 | 6 | 545 | 0.28 | 0.17 | 0.04 | -0.09 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 137.00 | 0.49 | 1.20 | 0.85 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.29 | 0.14 | 0.04 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 138.00 | 0.30 | 1.00 | 0.65 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.31 | 0.11 | 0.03 | -0.07 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 139.00 | 0.13 | 0.88 | 0.51 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.29 | 0.08 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 140.00 | 0.23 | 0.50 | 0.37 | 0.49 | +0.25 | +104.17% | 0.00 | 2 | 1,843 | 0.30 | 0.06 | 0.02 | -0.04 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 141.00 | 0.03 | 0.56 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.34 | 0.05 | 0.02 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 142.00 | 0.01 | 0.47 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | 0.04 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 143.00 | 0.01 | 0.41 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | 0.03 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 144.00 | 0.01 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.01 | 0.01 | -0.01 | 9/29/2026 | 10/7/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 1,894 | 0.33 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 146.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/7/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 0.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 152.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.63 | 0.32 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.77 | 0.39 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 0.48 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 114.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.28 | 0.14 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.50 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 117.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.01 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 118.00 | 0.00 | 0.71 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | -0.02 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.52 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.32 | -0.04 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 120.00 | 0.03 | 0.33 | 0.18 | 0.08 | -0.08 | -50.00% | 0.00 | 7 | 2,874 | 0.34 | -0.05 | 0.02 | -0.07 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.32 | -0.07 | 0.02 | -0.08 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.31 | -0.09 | 0.03 | -0.09 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 123.00 | 0.01 | 0.47 | 0.24 | 0.18 | -0.40 | -68.97% | 0.00 | 1 | 482 | 0.30 | -0.12 | 0.03 | -0.10 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 124.00 | 0.16 | 0.41 | 0.29 | 0.27 | -0.35 | -56.46% | 0.00 | 10 | 363 | 0.31 | -0.15 | 0.04 | -0.11 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 125.00 | 0.26 | 0.44 | 0.35 | 0.37 | -0.43 | -53.75% | 0.00 | 142 | 1,986 | 0.30 | -0.19 | 0.04 | -0.12 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 126.00 | 0.09 | 0.84 | 0.47 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.30 | -0.24 | 0.05 | -0.13 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 127.00 | 0.26 | 0.93 | 0.60 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.30 | -0.30 | 0.06 | -0.14 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 128.00 | 0.38 | 1.12 | 0.75 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.30 | -0.35 | 0.06 | -0.15 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 129.00 | 0.89 | 1.12 | 1.01 | 0.98 | -0.94 | -48.96% | 0.01 | 105 | 181 | 0.30 | -0.42 | 0.06 | -0.15 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 130.00 | 1.04 | 1.54 | 1.29 | 1.57 | -0.73 | -31.74% | 0.01 | 33 | 725 | 0.30 | -0.48 | 0.07 | -0.15 | 10/8/2026 | 10/7/2026 3:59:59 PM EST |
| 131.00 | 1.37 | 2.03 | 1.70 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.30 | -0.55 | 0.07 | -0.15 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 132.00 | 1.71 | 2.32 | 2.02 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.30 | -0.61 | 0.06 | -0.14 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 133.00 | 2.00 | 3.20 | 2.60 | 3.83 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.30 | -0.67 | 0.06 | -0.13 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 134.00 | 2.60 | 3.75 | 3.18 | 8.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | -0.73 | 0.06 | -0.12 | 9/29/2026 | 10/7/2026 3:59:59 PM EST |
| 135.00 | 3.15 | 4.15 | 3.65 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 810 | 0.35 | -0.78 | 0.05 | -0.11 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 136.00 | 3.70 | 5.05 | 4.38 | 7.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | -0.83 | 0.04 | -0.09 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 137.00 | 4.45 | 5.80 | 5.13 | 8.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.86 | 0.04 | -0.08 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 138.00 | 5.30 | 6.75 | 6.03 | 11.82 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.89 | 0.03 | -0.07 | 9/22/2026 | 10/7/2026 3:59:59 PM EST |
| 139.00 | 5.50 | 7.60 | 6.55 | 11.32 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -0.92 | 0.03 | -0.06 | 9/23/2026 | 10/7/2026 3:59:59 PM EST |
| 140.00 | 6.75 | 8.50 | 7.63 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 305 | 0.57 | -0.94 | 0.02 | -0.04 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 141.00 | 6.95 | 9.40 | 8.18 | % | 0.06 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.03 | 10/7/2026 3:59:59 PM EST | |||
| 142.00 | 8.55 | 10.40 | 9.48 | 14.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.96 | 0.01 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 143.00 | 9.45 | 11.35 | 10.40 | % | 0.07 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.02 | 10/7/2026 3:59:59 PM EST | |||
| 144.00 | 10.10 | 13.10 | 11.60 | % | 0.08 | 0 | 0 | 0.68 | -0.99 | 0.01 | -0.01 | 10/7/2026 3:59:59 PM EST | |||
| 145.00 | 11.35 | 13.75 | 12.55 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.71 | -0.99 | 0.01 | -0.01 | 9/16/2026 | 10/7/2026 3:59:59 PM EST |
| 146.00 | 12.35 | 14.75 | 13.55 | % | 0.09 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/7/2026 3:59:59 PM EST | |||
| 150.00 | 15.60 | 19.05 | 17.33 | 32.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:59 PM EST |
| 152.50 | 18.65 | 21.55 | 20.10 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 155.00 | 21.15 | 24.05 | 22.60 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 160.00 | 26.15 | 29.05 | 27.60 | 24.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 3:59:59 PM EST |
| 165.00 | 31.15 | 34.05 | 32.60 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 170.00 | 36.15 | 39.05 | 37.60 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 175.00 | 41.15 | 44.00 | 42.58 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 180.00 | 46.15 | 49.00 | 47.58 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 185.00 | 51.15 | 54.00 | 52.58 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST |