Options Chain for PHILLIPS 66 COM (PSX) - $142.32 as of 11/14/2025 9:41:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 90.90 | 93.50 | 92.20 | % | 1.84 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 55.00 | 85.90 | 88.50 | 87.20 | % | 1.59 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 60.00 | 80.90 | 83.50 | 82.20 | 43.00 | 0.00 | 0.00% | 1.37 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/14/2025 3:59:55 PM EST |
| 65.00 | 75.90 | 78.50 | 77.20 | 35.50 | 0.00 | 0.00% | 1.19 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/14/2025 3:59:55 PM EST |
| 70.00 | 70.20 | 73.50 | 71.85 | 50.45 | 0.00 | 0.00% | 1.03 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/14/2025 3:59:55 PM EST |
| 75.00 | 65.20 | 69.00 | 67.10 | 51.45 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/14/2025 3:59:55 PM EST |
| 80.00 | 60.90 | 63.50 | 62.20 | 61.80 | +42.30 | +216.93% | 0.78 | 10 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 85.00 | 55.90 | 58.50 | 57.20 | 57.30 | +37.20 | +185.08% | 0.67 | 130 | 16 | 2.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 90.00 | 50.90 | 53.50 | 52.20 | 51.70 | +6.56 | +14.54% | 0.58 | 1,670 | 91 | 2.62 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 95.00 | 46.10 | 48.80 | 47.45 | 47.20 | +33.20 | +237.15% | 0.50 | 145 | 22 | 2.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 100.00 | 40.50 | 44.00 | 42.25 | 42.50 | +4.73 | +12.53% | 0.42 | 151 | 25 | 2.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 105.00 | 36.20 | 37.90 | 37.05 | 36.10 | +2.45 | +7.29% | 0.35 | 1,670 | 90 | 1.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 110.00 | 30.80 | 34.10 | 32.45 | 32.50 | +5.78 | +21.64% | 0.30 | 1,831 | 107 | 1.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 115.00 | 25.30 | 29.20 | 27.25 | 27.50 | +2.88 | +11.70% | 0.24 | 4,000 | 268 | 1.63 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 117.00 | 23.90 | 27.00 | 25.45 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 118.00 | 22.70 | 25.70 | 24.20 | % | 0.21 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 119.00 | 21.90 | 24.50 | 23.20 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 120.00 | 20.20 | 24.20 | 22.20 | 22.50 | +2.60 | +13.07% | 0.18 | 8,334 | 517 | 1.40 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 121.00 | 19.50 | 23.00 | 21.25 | % | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 122.00 | 18.90 | 21.50 | 20.20 | % | 0.17 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 123.00 | 17.90 | 20.50 | 19.20 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:55 PM EST |
| 124.00 | 16.90 | 19.50 | 18.20 | % | 0.15 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 125.00 | 15.20 | 19.20 | 17.20 | 16.80 | +2.80 | +20.00% | 0.14 | 33,837 | 1,904 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 126.00 | 14.90 | 17.50 | 16.20 | % | 0.13 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 127.00 | 13.90 | 16.50 | 15.20 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:55 PM EST |
| 128.00 | 12.90 | 15.50 | 14.20 | % | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 129.00 | 11.90 | 14.50 | 13.20 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 3:59:55 PM EST |
| 130.00 | 11.00 | 13.10 | 12.05 | 11.50 | +1.56 | +15.70% | 0.09 | 16,200 | 1,093 | 0.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 131.00 | 9.90 | 12.70 | 11.30 | 11.50 | +3.60 | +45.57% | 0.09 | 324 | 46 | 0.81 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 132.00 | 8.90 | 11.50 | 10.20 | 10.00 | +3.00 | +42.86% | 0.08 | 215 | 31 | 0.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 133.00 | 7.20 | 11.20 | 9.20 | 9.90 | +3.53 | +55.42% | 0.07 | 4,373 | 224 | 0.80 | 1.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 134.00 | 6.20 | 10.00 | 8.10 | 8.90 | +1.85 | +26.25% | 0.06 | 2,092 | 226 | 0.73 | 1.00 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 135.00 | 5.30 | 8.50 | 6.90 | 6.90 | +2.40 | +53.34% | 0.05 | 6,446 | 1,188 | 0.60 | 0.95 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 136.00 | 5.10 | 7.60 | 6.35 | 6.60 | +1.90 | +40.43% | 0.05 | 180 | 79 | 0.57 | 0.92 | 0.06 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 137.00 | 4.30 | 5.90 | 5.10 | 5.15 | +0.05 | +0.98% | 0.04 | 8 | 66 | 0.41 | 0.85 | 0.06 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 138.00 | 2.90 | 4.90 | 3.90 | 4.33 | +1.53 | +54.65% | 0.03 | 11 | 1,784 | 0.37 | 0.78 | 0.07 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 139.00 | 2.25 | 4.40 | 3.33 | 3.35 | +1.46 | +77.25% | 0.02 | 4 | 69 | 0.41 | 0.73 | 0.07 | -0.09 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 140.00 | 2.65 | 3.00 | 2.83 | 2.85 | +1.10 | +62.86% | 0.02 | 514 | 1,367 | 0.23 | 0.65 | 0.08 | -0.10 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 141.00 | 2.05 | 2.90 | 2.48 | 2.27 | +0.92 | +68.15% | 0.02 | 26 | 126 | 0.26 | 0.58 | 0.08 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 142.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.72 | +66.67% | 0.01 | 41 | 5 | 0.25 | 0.50 | 0.08 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 143.00 | 1.15 | 1.45 | 1.30 | 1.35 | +0.55 | +68.75% | 0.01 | 71 | 11 | 0.24 | 0.41 | 0.08 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 144.00 | 0.85 | 1.20 | 1.03 | 1.02 | +0.45 | +78.95% | 0.01 | 13 | 2 | 0.24 | 0.33 | 0.07 | -0.10 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 145.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.15 | +27.28% | 0.00 | 331 | 1,533 | 0.24 | 0.26 | 0.06 | -0.09 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 146.00 | 0.15 | 0.60 | 0.38 | 0.55 | % | 0.00 | 6 | 0 | 0.21 | 0.19 | 0.05 | -0.07 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 147.00 | 0.20 | 0.50 | 0.35 | 0.55 | % | 0.00 | 6 | 0 | 0.24 | 0.14 | 0.04 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 148.00 | 0.15 | 0.55 | 0.35 | 0.32 | % | 0.00 | 2 | 0 | 0.27 | 0.10 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 149.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.35 | +0.20 | +133.34% | 0.00 | 17 | 1,182 | 0.31 | 0.05 | 0.02 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 152.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.01 | 0.01 | -0.01 | 11/11/2025 | 11/14/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.53 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.29 | +0.04 | +16.00% | 0.00 | 1 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/14/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/14/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 11/14/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 11/14/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/14/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.32 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/14/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/14/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.35 | +0.25 | +250.00% | 0.01 | 1 | 35 | 2.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/14/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.97 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/14/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.03 | +150.00% | 0.00 | 70 | 404 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,139 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,248 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 1,203 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 0.50 | 0.25 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 25 | 2,336 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:55 PM EST |
| 122.00 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 123.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 124.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 92 | 928 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:55 PM EST |
| 127.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.26 | -61.91% | 0.00 | 3 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 128.00 | 0.00 | 0.25 | 0.13 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:55 PM EST |
| 129.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.22 | -56.41% | 0.00 | 26 | 397 | 0.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 131.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 132.00 | 0.05 | 0.35 | 0.20 | 0.26 | -0.46 | -63.89% | 0.00 | 10 | 103 | 0.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 133.00 | 0.05 | 0.40 | 0.23 | 0.35 | -0.49 | -58.34% | 0.00 | 3 | 67 | 0.30 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 134.00 | 0.10 | 0.50 | 0.30 | 0.55 | -0.40 | -42.11% | 0.00 | 5 | 46 | 0.36 | 0.00 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 135.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.68 | -60.18% | 0.00 | 59 | 332 | 0.33 | -0.05 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 136.00 | 0.55 | 2.75 | 1.65 | 0.60 | -0.65 | -52.00% | 0.01 | 25 | 42 | 0.47 | -0.08 | 0.06 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 137.00 | 0.70 | 1.00 | 0.85 | 0.89 | -1.36 | -60.45% | 0.01 | 6 | 22 | 0.32 | -0.15 | 0.06 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 138.00 | 0.15 | 1.20 | 0.68 | 1.13 | -1.74 | -60.63% | 0.00 | 6 | 59 | 0.24 | -0.22 | 0.07 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 139.00 | 1.05 | 1.55 | 1.30 | 1.21 | -1.74 | -58.99% | 0.01 | 3 | 18 | 0.31 | -0.27 | 0.07 | -0.09 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 140.00 | 0.75 | 1.90 | 1.33 | 1.65 | -1.55 | -48.44% | 0.01 | 13 | 76 | 0.26 | -0.35 | 0.08 | -0.10 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 141.00 | 1.85 | 2.30 | 2.08 | 2.34 | -1.86 | -44.29% | 0.01 | 2 | 66 | 0.30 | -0.42 | 0.08 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 142.00 | 1.55 | 3.70 | 2.63 | 2.73 | % | 0.02 | 16 | 0 | 0.31 | -0.50 | 0.08 | -0.11 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 143.00 | 2.25 | 3.40 | 2.83 | % | 0.02 | 0 | 0 | 0.26 | -0.59 | 0.08 | -0.11 | 11/14/2025 3:59:55 PM EST | |||
| 144.00 | 2.80 | 4.60 | 3.70 | % | 0.03 | 0 | 0 | 0.42 | -0.67 | 0.07 | -0.10 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 3.70 | 4.90 | 4.30 | 7.16 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.34 | -0.74 | 0.06 | -0.09 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 146.00 | 4.40 | 6.30 | 5.35 | % | 0.04 | 0 | 0 | 0.44 | -0.81 | 0.05 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 147.00 | 5.20 | 7.30 | 6.25 | % | 0.04 | 0 | 0 | 0.48 | -0.86 | 0.04 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 148.00 | 6.40 | 8.20 | 7.30 | % | 0.05 | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 149.00 | 6.90 | 8.90 | 7.90 | % | 0.05 | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 7.80 | 10.20 | 9.00 | 14.42 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.58 | -0.95 | 0.02 | -0.03 | 9/29/2025 | 11/14/2025 3:59:55 PM EST |
| 152.50 | 10.20 | 12.70 | 11.45 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 12.40 | 15.10 | 13.75 | % | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 17.10 | 20.10 | 18.60 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 22.50 | 25.10 | 23.80 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 170.00 | 27.40 | 30.10 | 28.75 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 175.00 | 32.40 | 35.10 | 33.75 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 180.00 | 37.40 | 40.10 | 38.75 | 44.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/14/2025 3:59:55 PM EST |
| 185.00 | 42.40 | 45.10 | 43.75 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 47.50 | 50.10 | 48.80 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 195.00 | 52.60 | 55.10 | 53.85 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 200.00 | 57.40 | 60.10 | 58.75 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 67.40 | 70.10 | 68.75 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |