Options Chain for PHILLIPS 66 COM (PSX) - $241.49 as of 8/18/2026 8:04:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 164.00 | 166.30 | 165.15 | 164.44 | 0.00 | 0.00% | 2.20 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 159.00 | 162.10 | 160.55 | 159.05 | 0.00 | 0.00% | 2.01 | 0 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 153.50 | 156.50 | 155.00 | % | 1.82 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 90.00 | 148.80 | 151.60 | 150.20 | 149.09 | 0.00 | 0.00% | 1.67 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 143.80 | 146.60 | 145.20 | 144.12 | 0.00 | 0.00% | 1.53 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 139.00 | 141.20 | 140.10 | % | 1.40 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 105.00 | 133.50 | 137.50 | 135.50 | % | 1.29 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 110.00 | 128.50 | 131.20 | 129.85 | % | 1.18 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 115.00 | 123.80 | 126.60 | 125.20 | 125.00 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 120.00 | 119.60 | 121.40 | 120.50 | 120.25 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 125.00 | 114.00 | 116.40 | 115.20 | 114.50 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 130.00 | 109.00 | 111.60 | 110.30 | 110.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 135.00 | 103.50 | 106.60 | 105.05 | 105.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 140.00 | 98.50 | 101.60 | 100.05 | 99.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 145.00 | 93.50 | 96.40 | 94.95 | 94.62 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 150.00 | 88.80 | 91.40 | 90.10 | 89.68 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 155.00 | 83.50 | 86.50 | 85.00 | 84.56 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 160.00 | 78.50 | 81.80 | 80.15 | 79.55 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 165.00 | 73.50 | 76.70 | 75.10 | 74.50 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 170.00 | 68.50 | 71.30 | 69.90 | 69.56 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 175.00 | 63.50 | 66.00 | 64.75 | 64.54 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 180.00 | 58.50 | 61.40 | 59.95 | 60.10 | 0.00 | 0.00% | 0.33 | 0 | 171 | 2.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 182.50 | 56.50 | 59.10 | 57.80 | % | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 185.00 | 53.50 | 57.10 | 55.30 | 54.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 187.50 | 51.00 | 54.10 | 52.55 | 52.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 190.00 | 48.50 | 51.40 | 49.95 | 50.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 192.50 | 46.00 | 48.70 | 47.35 | 47.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 195.00 | 43.70 | 46.60 | 45.15 | 45.23 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 197.50 | 41.00 | 43.70 | 42.35 | 42.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 200.00 | 38.50 | 41.30 | 39.90 | 39.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 202.50 | 36.50 | 38.70 | 37.60 | 37.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 205.00 | 33.50 | 36.80 | 35.15 | 34.56 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 207.50 | 31.10 | 33.90 | 32.50 | 32.06 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 210.00 | 28.50 | 31.10 | 29.80 | 29.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 212.50 | 26.60 | 28.90 | 27.75 | 27.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 215.00 | 23.50 | 26.60 | 25.05 | 24.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 217.50 | 21.50 | 24.10 | 22.80 | 21.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 220.00 | 18.60 | 22.00 | 20.30 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.79 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 222.50 | 16.50 | 19.20 | 17.85 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 225.00 | 13.50 | 16.60 | 15.05 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 227.50 | 11.40 | 13.90 | 12.65 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.64 | 0.98 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 230.00 | 8.50 | 11.90 | 10.20 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.50 | 0.92 | 0.04 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 232.50 | 7.40 | 9.30 | 8.35 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.53 | 0.82 | 0.04 | -0.16 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 235.00 | 5.40 | 7.50 | 6.45 | 5.94 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.52 | 0.71 | 0.05 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 237.50 | 4.30 | 6.00 | 5.15 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.42 | 0.59 | 0.05 | -0.30 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 240.00 | 3.40 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 437 | 0.38 | 0.48 | 0.04 | -0.34 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 242.50 | 2.00 | 2.95 | 2.48 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.40 | 0.37 | 0.04 | -0.35 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 245.00 | 1.20 | 2.10 | 1.65 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.39 | 0.28 | 0.04 | -0.33 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 247.50 | 0.95 | 1.55 | 1.25 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.42 | 0.21 | 0.03 | -0.30 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 250.00 | 0.35 | 1.25 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.41 | 0.15 | 0.02 | -0.26 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 252.50 | 0.40 | 0.80 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.11 | 0.02 | -0.21 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 255.00 | 0.25 | 0.50 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.08 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 257.50 | 0.15 | 0.90 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.05 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 260.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.46 | 0.03 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.03 | 8/17/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.94 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.30 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.59 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/17/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/17/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.34 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 161 | 3.51 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 305 | 3.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,494 | 2.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 608 | 2.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 182.50 | 0.00 | 0.45 | 0.23 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 197.50 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 202.50 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 207.50 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 2.45 | 1.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 222.50 | 0.10 | 0.50 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 225.00 | 0.30 | 0.65 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 227.50 | 0.45 | 0.80 | 0.63 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.40 | -0.02 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 230.00 | 0.65 | 1.45 | 1.05 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.40 | -0.08 | 0.04 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 232.50 | 1.15 | 1.80 | 1.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.38 | -0.18 | 0.04 | -0.16 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 235.00 | 1.85 | 2.40 | 2.13 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | -0.29 | 0.05 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 237.50 | 2.70 | 3.80 | 3.25 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | -0.41 | 0.05 | -0.30 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 240.00 | 3.60 | 5.50 | 4.55 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | -0.52 | 0.04 | -0.34 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 242.50 | 4.80 | 7.00 | 5.90 | 7.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.63 | 0.04 | -0.35 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 245.00 | 6.70 | 8.80 | 7.75 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.72 | 0.04 | -0.33 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 247.50 | 8.80 | 11.40 | 10.10 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.79 | 0.03 | -0.30 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 250.00 | 10.60 | 13.50 | 12.05 | 12.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.85 | 0.02 | -0.26 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 252.50 | 13.20 | 15.40 | 14.30 | % | 0.06 | 0 | 0 | 0.62 | -0.89 | 0.02 | -0.21 | 8/17/2026 3:59:56 PM EST | |||
| 255.00 | 15.40 | 18.10 | 16.75 | % | 0.07 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.17 | 8/17/2026 3:59:56 PM EST | |||
| 257.50 | 17.20 | 19.70 | 18.45 | % | 0.07 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.12 | 8/17/2026 3:59:56 PM EST | |||
| 260.00 | 20.30 | 22.60 | 21.45 | % | 0.08 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.09 | 8/17/2026 3:59:56 PM EST | |||
| 265.00 | 24.50 | 27.80 | 26.15 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 270.00 | 30.20 | 32.80 | 31.50 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 275.00 | 35.00 | 37.80 | 36.40 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 280.00 | 40.00 | 42.80 | 41.40 | 41.20 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 285.00 | 44.80 | 47.80 | 46.30 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 290.00 | 48.90 | 52.90 | 50.90 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 295.00 | 53.90 | 58.00 | 55.95 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |