Options Chain for PHILLIPS 66 COM (PSX) - $103.97 as of 4/25/2025 8:58:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 52.00 | 55.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 55.00 | 47.00 | 51.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 60.00 | 42.00 | 46.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 64.00 | 38.00 | 41.90 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 65.00 | 37.00 | 40.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 66.00 | 36.00 | 40.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 67.00 | 35.00 | 39.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 68.00 | 34.00 | 38.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 69.00 | 33.00 | 36.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 70.00 | 32.00 | 36.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 71.00 | 31.00 | 34.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 72.00 | 30.00 | 34.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 73.00 | 29.00 | 33.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 74.00 | 28.00 | 32.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 75.00 | 27.10 | 30.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 76.00 | 26.00 | 29.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 77.00 | 25.00 | 29.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 78.00 | 24.00 | 28.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 79.00 | 23.00 | 26.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 80.00 | 22.90 | 25.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 81.00 | 21.70 | 25.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 82.00 | 20.90 | 22.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 83.00 | 19.80 | 22.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 84.00 | 18.80 | 20.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 85.00 | 18.20 | 19.70 | 17.90 | % | 3 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST | |
| 86.00 | 16.90 | 18.90 | 17.30 | +3.70 | +27.21% | 2 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 87.00 | 15.80 | 17.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 88.00 | 15.00 | 16.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 89.00 | 14.10 | 15.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 90.00 | 13.00 | 15.10 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:48 PM EST | |||
| 91.00 | 12.00 | 14.00 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:48 PM EST | |||
| 91.50 | 11.50 | 13.30 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 92.00 | 11.00 | 12.70 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.04 | 4/25/2025 3:59:48 PM EST | |||
| 92.50 | 10.80 | 12.40 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.05 | 4/25/2025 3:59:48 PM EST | |||
| 93.00 | 10.30 | 12.30 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.06 | 4/25/2025 3:59:48 PM EST | |||
| 93.50 | 9.70 | 11.80 | % | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.07 | 4/25/2025 3:59:48 PM EST | |||
| 94.00 | 9.20 | 10.80 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.95 | 0.02 | -0.07 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 8.40 | 9.90 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.93 | 0.02 | -0.08 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 96.00 | 7.60 | 8.90 | 8.75 | 0.00 | 0.00% | 0 | 46 | 0.51 | 0.91 | 0.03 | -0.09 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 96.50 | 7.50 | 8.40 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.90 | 0.03 | -0.10 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 97.00 | 7.20 | 7.60 | 5.40 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.89 | 0.03 | -0.11 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 97.50 | 6.60 | 7.10 | 6.83 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.87 | 0.04 | -0.11 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 98.00 | 6.20 | 7.10 | 7.72 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.86 | 0.04 | -0.12 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 99.00 | 3.80 | 6.30 | 4.82 | -2.00 | -29.33% | 1 | 25 | 0.47 | 0.82 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 3.00 | 5.00 | 3.48 | -2.22 | -38.95% | 2 | 20 | 0.40 | 0.78 | 0.06 | -0.14 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 101.00 | 2.00 | 4.20 | 3.67 | -0.45 | -10.93% | 5 | 33 | 0.39 | 0.72 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 102.00 | 1.25 | 3.50 | 2.98 | +1.63 | +120.75% | 8 | 17 | 0.38 | 0.66 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 103.00 | 0.70 | 4.20 | 2.45 | -0.72 | -22.72% | 21 | 56 | 0.37 | 0.59 | 0.08 | -0.16 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 104.00 | 1.20 | 2.15 | 1.83 | -1.67 | -47.72% | 107 | 29 | 0.36 | 0.51 | 0.08 | -0.16 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 1.45 | 1.70 | 1.30 | -1.29 | -49.81% | 37 | 22 | 0.36 | 0.43 | 0.08 | -0.15 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 106.00 | 1.05 | 1.25 | 1.04 | -1.21 | -53.78% | 47 | 8 | 0.34 | 0.36 | 0.07 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 107.00 | 0.75 | 1.00 | 0.75 | -0.84 | -52.83% | 33 | 18 | 0.39 | 0.28 | 0.07 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 108.00 | 0.45 | 0.65 | 0.50 | -0.77 | -60.63% | 9 | 13 | 0.33 | 0.21 | 0.06 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 109.00 | 0.30 | 0.45 | 0.45 | -0.69 | -60.53% | 27 | 27 | 0.32 | 0.16 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.35 | 0.22 | -0.58 | -72.50% | 40 | 142 | 0.33 | 0.11 | 0.04 | -0.06 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 111.00 | 0.10 | 0.30 | 0.10 | -0.54 | -84.38% | 3 | 12 | 0.34 | 0.07 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 112.00 | 0.00 | 0.35 | 0.17 | -0.23 | -57.50% | 2 | 128 | 0.45 | 0.05 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 113.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.04 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 114.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.02 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 116.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 118.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 119.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 103 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.75 | 0.27 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:48 PM EST |
| 121.00 | 0.00 | 1.35 | 8.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:48 PM EST |
| 122.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 123.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 124.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 92 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 126.00 | 0.00 | 2.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 127.00 | 0.00 | 1.35 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 128.00 | 0.00 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 31 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 129.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 131.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 132.00 | 0.00 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:48 PM EST |
| 133.00 | 0.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:48 PM EST |
| 134.00 | 0.00 | 1.35 | 0.96 | 0.00 | 0.00% | 0 | 29 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 136.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 137.00 | 0.00 | 2.00 | 1.24 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:48 PM EST |
| 138.00 | 0.00 | 2.00 | 1.17 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:48 PM EST |
| 139.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 64.00 | 0.00 | 1.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 1.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 67.00 | 0.00 | 1.30 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 69.00 | 0.00 | 1.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 71.00 | 0.00 | 2.00 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 1.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 77.00 | 0.00 | 2.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 78.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 79.00 | 0.00 | 1.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 81.00 | 0.00 | 1.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 82.00 | 0.00 | 1.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 83.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 84.00 | 0.00 | 1.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.05 | -4.90 | -98.99% | 3 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 86.00 | 0.00 | 1.30 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 88.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 89.00 | 0.00 | 1.25 | 0.10 | -0.02 | -16.67% | 1 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.40 | 1.61 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 91.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 91.50 | 0.00 | 0.20 | 0.11 | -0.12 | -52.18% | 2 | 8 | 0.52 | -0.02 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 92.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.02 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 0.55 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.02 | 0.01 | -0.05 | 4/14/2025 | 4/25/2025 3:59:48 PM EST |
| 93.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.04 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 93.50 | 0.05 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 56 | 0.46 | -0.05 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 94.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.05 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 95.00 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 86 | 0.44 | -0.07 | 0.02 | -0.08 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 96.00 | 0.00 | 0.50 | 0.30 | -3.20 | -91.43% | 8 | 3 | 0.43 | -0.09 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 96.50 | 0.20 | 0.35 | 0.30 | -0.33 | -52.39% | 7 | 3 | 0.42 | -0.10 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 97.00 | 0.25 | 0.40 | 0.40 | -0.65 | -61.91% | 16 | 11 | 0.42 | -0.11 | 0.03 | -0.11 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 97.50 | 0.30 | 2.20 | 0.74 | -0.39 | -34.52% | 5 | 15 | 0.41 | -0.13 | 0.04 | -0.11 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 98.00 | 0.35 | 0.50 | 0.50 | -0.35 | -41.18% | 39 | 27 | 0.41 | -0.14 | 0.04 | -0.12 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 99.00 | 0.45 | 0.60 | 0.75 | -0.32 | -29.91% | 2 | 6 | 0.39 | -0.18 | 0.05 | -0.13 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 100.00 | 0.60 | 0.80 | 0.85 | -0.30 | -26.09% | 15 | 12 | 0.37 | -0.22 | 0.06 | -0.14 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 101.00 | 0.30 | 2.00 | 1.15 | -0.40 | -25.81% | 8 | 7 | 0.37 | -0.28 | 0.06 | -0.15 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 102.00 | 1.10 | 1.30 | 1.35 | -0.41 | -23.30% | 7 | 5 | 0.36 | -0.34 | 0.07 | -0.16 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 103.00 | 1.45 | 1.65 | 1.95 | -0.16 | -7.59% | 9 | 12 | 0.35 | -0.41 | 0.08 | -0.16 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 104.00 | 0.90 | 2.10 | 2.25 | -0.21 | -8.54% | 27 | 21 | 0.35 | -0.49 | 0.08 | -0.16 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 105.00 | 1.40 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.57 | 0.08 | -0.15 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 106.00 | 2.10 | 4.90 | % | 0 | 0 | 0.23 | -0.64 | 0.07 | -0.13 | 4/25/2025 3:59:48 PM EST | |||
| 107.00 | 3.50 | 5.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.72 | 0.07 | -0.12 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 108.00 | 4.30 | 5.30 | % | 0 | 0 | 0.39 | -0.79 | 0.06 | -0.10 | 4/25/2025 3:59:48 PM EST | |||
| 109.00 | 5.10 | 5.80 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.84 | 0.05 | -0.08 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 110.00 | 5.70 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.89 | 0.04 | -0.06 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 111.00 | 6.40 | 8.00 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.93 | 0.03 | -0.04 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 112.00 | 7.30 | 8.90 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.95 | 0.02 | -0.03 | 3/27/2025 | 4/25/2025 3:59:48 PM EST |
| 113.00 | 8.30 | 10.20 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.96 | 0.01 | -0.02 | 3/28/2025 | 4/25/2025 3:59:48 PM EST |
| 114.00 | 9.80 | 11.60 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.98 | 0.01 | -0.02 | 3/28/2025 | 4/25/2025 3:59:48 PM EST |
| 115.00 | 10.10 | 12.50 | 17.69 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.99 | 0.01 | -0.01 | 4/15/2025 | 4/25/2025 3:59:48 PM EST |
| 116.00 | 11.00 | 13.20 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 4/25/2025 3:59:48 PM EST |
| 117.00 | 11.70 | 14.20 | 1.37 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:48 PM EST |
| 118.00 | 13.10 | 15.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 119.00 | 14.40 | 16.50 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:48 PM EST |
| 120.00 | 15.00 | 18.00 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 121.00 | 16.00 | 18.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 122.00 | 17.10 | 19.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 123.00 | 17.50 | 21.10 | 4.28 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:48 PM EST |
| 124.00 | 19.10 | 21.40 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 125.00 | 20.00 | 23.00 | 23.86 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 126.00 | 20.50 | 23.60 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:48 PM EST |
| 127.00 | 22.00 | 24.60 | 29.28 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 128.00 | 23.10 | 25.10 | 30.31 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 129.00 | 23.00 | 27.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 130.00 | 24.20 | 28.10 | 26.70 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:48 PM EST |
| 131.00 | 25.00 | 29.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 132.00 | 26.00 | 30.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 133.00 | 27.00 | 31.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 134.00 | 28.00 | 32.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 135.00 | 29.10 | 33.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 136.00 | 30.10 | 34.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 137.00 | 31.10 | 35.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 138.00 | 32.10 | 36.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 139.00 | 33.10 | 37.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 140.00 | 34.20 | 38.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 145.00 | 39.10 | 43.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 150.00 | 44.10 | 48.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 155.00 | 49.20 | 53.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 160.00 | 54.10 | 58.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 165.00 | 59.10 | 63.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 170.00 | 64.10 | 68.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST |