Options Chain for PHILLIPS 66 COM (PSX) - $282.20 as of 10/9/2026 7:32:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 181.10 | 184.80 | 182.95 | % | 1.93 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 100.00 | 176.00 | 180.10 | 178.05 | % | 1.78 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 105.00 | 171.00 | 175.00 | 173.00 | % | 1.65 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 110.00 | 165.90 | 169.80 | 167.85 | % | 1.53 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 115.00 | 160.90 | 165.00 | 162.95 | % | 1.42 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 120.00 | 155.90 | 160.00 | 157.95 | 81.35 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:55 PM EST |
| 125.00 | 150.90 | 154.80 | 152.85 | % | 1.22 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 130.00 | 145.90 | 149.80 | 147.85 | % | 1.14 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 135.00 | 140.90 | 144.80 | 142.85 | % | 1.06 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 140.00 | 135.90 | 139.80 | 137.85 | % | 0.98 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 145.00 | 131.10 | 135.00 | 133.05 | % | 0.92 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 126.10 | 130.10 | 128.10 | % | 0.85 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 155.00 | 121.10 | 125.10 | 123.10 | % | 0.79 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 160.00 | 116.10 | 120.10 | 118.10 | 54.27 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 3:59:55 PM EST |
| 165.00 | 111.10 | 114.80 | 112.95 | 47.27 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 106.40 | 108.90 | 107.65 | 101.00 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 101.10 | 104.10 | 102.60 | 108.10 | +19.44 | +21.93% | 0.59 | 31 | 8 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 180.00 | 96.40 | 99.70 | 98.05 | 103.20 | +13.37 | +14.89% | 0.54 | 1 | 21 | 1.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 91.40 | 93.90 | 92.65 | 81.68 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 86.10 | 90.20 | 88.15 | 69.57 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 81.60 | 83.90 | 82.75 | 79.40 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 76.10 | 79.80 | 77.95 | 79.88 | -1.52 | -1.87% | 0.39 | 5 | 387 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 71.20 | 74.10 | 72.65 | % | 0.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 210.00 | 66.70 | 69.30 | 68.00 | 69.93 | +3.97 | +6.02% | 0.32 | 5 | 427 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 215.00 | 61.40 | 64.00 | 62.70 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 220.00 | 56.70 | 59.30 | 58.00 | 59.08 | -1.72 | -2.83% | 0.26 | 3 | 515 | 1.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 225.00 | 51.50 | 54.00 | 52.75 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 230.00 | 46.30 | 49.40 | 47.85 | 53.50 | +9.71 | +22.18% | 0.21 | 2 | 300 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 232.50 | 43.70 | 46.70 | 45.20 | 31.50 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 41.20 | 44.20 | 42.70 | % | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 237.50 | 38.70 | 41.70 | 40.20 | 19.90 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 36.70 | 40.00 | 38.35 | 44.15 | +2.69 | +6.49% | 0.16 | 5 | 229 | 0.83 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 242.50 | 33.80 | 36.80 | 35.30 | 18.61 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 31.30 | 35.00 | 33.15 | 22.64 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.87 | 0.99 | 0.00 | -0.02 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 247.50 | 28.90 | 31.80 | 30.35 | % | 0.12 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 250.00 | 26.80 | 29.20 | 28.00 | 33.89 | +1.19 | +3.64% | 0.11 | 1 | 249 | 0.68 | 0.98 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 252.50 | 23.90 | 26.90 | 25.40 | 10.86 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.66 | 0.97 | 0.00 | -0.07 | 9/28/2026 | 10/9/2026 3:59:55 PM EST |
| 255.00 | 21.80 | 24.50 | 23.15 | 27.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.62 | 0.95 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 257.50 | 19.60 | 22.20 | 20.90 | 20.06 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.59 | 0.93 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 17.30 | 19.90 | 18.60 | 19.77 | -2.93 | -12.91% | 0.07 | 5 | 564 | 0.56 | 0.91 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 262.50 | 15.10 | 17.50 | 16.30 | 17.52 | +0.40 | +2.34% | 0.06 | 6 | 26 | 0.30 | 0.88 | 0.02 | -0.22 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 265.00 | 13.00 | 15.40 | 14.20 | 14.20 | -1.50 | -9.56% | 0.05 | 1 | 71 | 0.33 | 0.83 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 267.50 | 10.90 | 13.40 | 12.15 | 13.60 | -2.75 | -16.82% | 0.05 | 11 | 181 | 0.34 | 0.79 | 0.02 | -0.30 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 9.10 | 11.40 | 10.25 | 9.90 | -4.70 | -32.20% | 0.04 | 14 | 769 | 0.34 | 0.73 | 0.02 | -0.34 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 272.50 | 7.40 | 10.00 | 8.70 | 10.82 | -0.80 | -6.89% | 0.03 | 1 | 21 | 0.36 | 0.67 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 275.00 | 6.70 | 7.90 | 7.30 | 6.96 | -3.44 | -33.08% | 0.03 | 13 | 54 | 0.37 | 0.60 | 0.03 | -0.39 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 277.50 | 4.60 | 6.30 | 5.45 | 6.66 | -1.84 | -21.65% | 0.02 | 2 | 53 | 0.34 | 0.53 | 0.03 | -0.40 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 4.10 | 5.10 | 4.60 | 4.41 | -2.66 | -37.63% | 0.02 | 93 | 827 | 0.36 | 0.46 | 0.03 | -0.40 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 282.50 | 3.20 | 4.60 | 3.90 | 4.40 | -1.62 | -26.91% | 0.01 | 16 | 21 | 0.38 | 0.39 | 0.03 | -0.39 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 285.00 | 2.45 | 3.00 | 2.73 | 2.71 | -1.69 | -38.41% | 0.01 | 128 | 652 | 0.35 | 0.33 | 0.02 | -0.36 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 287.50 | 1.85 | 2.45 | 2.15 | 4.67 | +0.77 | +19.75% | 0.01 | 1 | 8 | 0.36 | 0.27 | 0.02 | -0.33 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 290.00 | 1.35 | 2.00 | 1.68 | 1.90 | -1.34 | -41.36% | 0.01 | 20 | 391 | 0.37 | 0.22 | 0.02 | -0.30 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 292.50 | 0.80 | 1.60 | 1.20 | 1.70 | -0.30 | -15.00% | 0.00 | 17 | 9 | 0.36 | 0.18 | 0.02 | -0.27 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 295.00 | 0.55 | 1.55 | 1.05 | 2.45 | +1.05 | +75.00% | 0.00 | 3 | 9 | 0.38 | 0.14 | 0.01 | -0.23 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 297.50 | 0.45 | 1.35 | 0.90 | 1.07 | -0.30 | -21.90% | 0.00 | 26 | 1 | 0.40 | 0.11 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 300.00 | 0.30 | 1.05 | 0.68 | 0.57 | -0.68 | -54.40% | 0.00 | 33 | 600 | 0.40 | 0.09 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 302.50 | 0.05 | 2.50 | 1.28 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.13 | 10/9/2026 3:59:55 PM EST | |||
| 305.00 | 0.10 | 0.70 | 0.40 | 0.63 | +0.13 | +26.00% | 0.00 | 1 | 6 | 0.40 | 0.05 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 307.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.07 | 10/9/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.25 | -55.56% | 0.00 | 18 | 178 | 0.51 | 0.03 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/9/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/9/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 281 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4,237 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 271 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 2,295 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.33 | +471.43% | 0.00 | 27 | 315 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 232.50 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 237.50 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 0.13 | -0.04 | -23.53% | 0.00 | 10 | 328 | 0.52 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 242.50 | 0.00 | 2.30 | 1.15 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.65 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.61 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 247.50 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 0.15 | 1.80 | 0.98 | 0.20 | -0.05 | -20.00% | 0.00 | 11 | 485 | 0.55 | -0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 252.50 | 0.00 | 2.50 | 1.25 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | -0.03 | 0.00 | -0.07 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 255.00 | 0.05 | 0.50 | 0.28 | 0.27 | -0.23 | -46.00% | 0.00 | 8 | 27 | 0.36 | -0.05 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 257.50 | 0.15 | 0.85 | 0.50 | 0.35 | -1.45 | -80.56% | 0.00 | 8 | 12 | 0.38 | -0.07 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 11 | 432 | 0.38 | -0.09 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 262.50 | 0.75 | 1.45 | 1.10 | 0.61 | -0.39 | -39.00% | 0.00 | 1 | 12 | 0.39 | -0.12 | 0.02 | -0.22 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 265.00 | 1.15 | 1.65 | 1.40 | 0.75 | -0.69 | -47.92% | 0.01 | 7 | 47 | 0.38 | -0.17 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 267.50 | 1.50 | 2.15 | 1.83 | 2.10 | -0.11 | -4.98% | 0.01 | 1 | 25 | 0.37 | -0.21 | 0.02 | -0.30 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 2.25 | 3.10 | 2.68 | 1.40 | -0.65 | -31.71% | 0.01 | 7 | 194 | 0.39 | -0.27 | 0.02 | -0.34 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 272.50 | 2.90 | 3.80 | 3.35 | 2.84 | -4.00 | -58.48% | 0.01 | 20 | 6 | 0.38 | -0.34 | 0.03 | -0.37 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 275.00 | 3.70 | 5.40 | 4.55 | 4.49 | +0.46 | +11.42% | 0.02 | 16 | 40 | 0.39 | -0.40 | 0.03 | -0.39 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 277.50 | 4.90 | 5.90 | 5.40 | 5.38 | +0.58 | +12.09% | 0.02 | 46 | 21 | 0.37 | -0.47 | 0.03 | -0.40 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 6.10 | 7.70 | 6.90 | 6.35 | -17.01 | -72.82% | 0.02 | 148 | 71 | 0.38 | -0.54 | 0.03 | -0.40 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 282.50 | 7.00 | 9.60 | 8.30 | 7.50 | -21.30 | -73.96% | 0.03 | 13 | 7 | 0.38 | -0.61 | 0.03 | -0.39 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 285.00 | 9.10 | 11.20 | 10.15 | 6.63 | -1.21 | -15.44% | 0.04 | 9 | 25 | 0.39 | -0.67 | 0.02 | -0.36 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 287.50 | 10.40 | 13.00 | 11.70 | 8.00 | % | 0.04 | 20 | 0 | 0.40 | -0.73 | 0.02 | -0.33 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 290.00 | 12.50 | 15.00 | 13.75 | 9.82 | -18.88 | -65.79% | 0.05 | 1 | 2 | 0.35 | -0.78 | 0.02 | -0.30 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 292.50 | 15.00 | 17.20 | 16.10 | % | 0.06 | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.27 | 10/9/2026 3:59:55 PM EST | |||
| 295.00 | 17.10 | 19.90 | 18.50 | % | 0.06 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.23 | 10/9/2026 3:59:55 PM EST | |||
| 297.50 | 19.50 | 22.30 | 20.90 | % | 0.07 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.20 | 10/9/2026 3:59:55 PM EST | |||
| 300.00 | 21.10 | 24.50 | 22.80 | 42.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.59 | -0.91 | 0.01 | -0.17 | 9/9/2026 | 10/9/2026 3:59:55 PM EST |
| 302.50 | 23.80 | 26.60 | 25.20 | % | 0.08 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.13 | 10/9/2026 3:59:55 PM EST | |||
| 305.00 | 26.20 | 29.30 | 27.75 | % | 0.09 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.12 | 10/9/2026 3:59:55 PM EST | |||
| 307.50 | 28.70 | 31.70 | 30.20 | % | 0.10 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.07 | 10/9/2026 3:59:55 PM EST | |||
| 310.00 | 31.20 | 34.30 | 32.75 | % | 0.11 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.06 | 10/9/2026 3:59:55 PM EST | |||
| 315.00 | 36.10 | 39.00 | 37.55 | % | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 320.00 | 40.60 | 44.20 | 42.40 | 68.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 325.00 | 45.20 | 49.20 | 47.20 | 63.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 330.00 | 50.00 | 54.00 | 52.00 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 335.00 | 55.20 | 59.00 | 57.10 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 340.00 | 60.20 | 64.00 | 62.10 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 350.00 | 70.30 | 74.00 | 72.15 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 360.00 | 80.10 | 84.00 | 82.05 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |