Options Chain for VALERO ENERGY CORP COM (VLO) - $412.53 as of 9/17/2026 9:22:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 246.10 | 249.60 | 247.85 | % | 1.50 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 170.00 | 241.40 | 244.60 | 243.00 | 216.00 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 175.00 | 236.20 | 239.60 | 237.90 | % | 1.36 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 180.00 | 231.10 | 234.60 | 232.85 | % | 1.29 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 185.00 | 226.30 | 229.60 | 227.95 | % | 1.23 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 190.00 | 221.20 | 224.60 | 222.90 | % | 1.17 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 195.00 | 216.40 | 219.60 | 218.00 | % | 1.12 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 200.00 | 211.40 | 214.80 | 213.10 | % | 1.07 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 205.00 | 206.40 | 209.70 | 208.05 | % | 1.01 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 210.00 | 201.40 | 204.70 | 203.05 | % | 0.97 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 215.00 | 196.30 | 199.50 | 197.90 | % | 0.92 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 220.00 | 191.20 | 194.70 | 192.95 | % | 0.88 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 225.00 | 186.30 | 189.90 | 188.10 | 171.20 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:11 PM EST |
| 230.00 | 181.30 | 184.70 | 183.00 | 132.30 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:11 PM EST |
| 235.00 | 176.40 | 179.90 | 178.15 | % | 0.76 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 240.00 | 171.50 | 174.90 | 173.20 | % | 0.72 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 245.00 | 166.50 | 169.60 | 168.05 | % | 0.69 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 250.00 | 161.50 | 164.60 | 163.05 | 120.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:11 PM EST |
| 255.00 | 156.50 | 159.80 | 158.15 | % | 0.62 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 260.00 | 151.60 | 154.80 | 153.20 | 118.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:11 PM EST |
| 265.00 | 146.70 | 149.60 | 148.15 | 83.34 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:11 PM EST |
| 270.00 | 141.70 | 144.60 | 143.15 | % | 0.53 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 275.00 | 136.70 | 140.10 | 138.40 | % | 0.50 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 280.00 | 131.70 | 134.90 | 133.30 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 285.00 | 126.80 | 129.90 | 128.35 | 100.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:11 PM EST |
| 290.00 | 122.00 | 124.70 | 123.35 | 62.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:11 PM EST |
| 295.00 | 116.60 | 119.80 | 118.20 | 91.50 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.02 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 300.00 | 111.90 | 115.00 | 113.45 | 92.14 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.00 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/17/2026 4:00:11 PM EST |
| 305.00 | 106.90 | 110.10 | 108.50 | % | 0.36 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 9/17/2026 4:00:11 PM EST | |||
| 310.00 | 102.20 | 105.00 | 103.60 | 74.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.04 | 9/9/2026 | 9/17/2026 4:00:11 PM EST |
| 315.00 | 97.00 | 100.20 | 98.60 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.06 | 9/17/2026 4:00:11 PM EST | |||
| 320.00 | 92.30 | 95.20 | 93.75 | 65.85 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.85 | 0.99 | 0.00 | -0.10 | 9/8/2026 | 9/17/2026 4:00:11 PM EST |
| 325.00 | 87.10 | 90.30 | 88.70 | 28.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.12 | 8/27/2026 | 9/17/2026 4:00:11 PM EST |
| 330.00 | 82.20 | 85.40 | 83.80 | 78.50 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.78 | 0.99 | 0.00 | -0.14 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 335.00 | 77.40 | 80.50 | 78.95 | 56.20 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.75 | 0.98 | 0.00 | -0.16 | 9/10/2026 | 9/17/2026 4:00:11 PM EST |
| 340.00 | 72.50 | 75.60 | 74.05 | 44.37 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.71 | 0.97 | 0.00 | -0.18 | 9/14/2026 | 9/17/2026 4:00:11 PM EST |
| 345.00 | 67.70 | 70.80 | 69.25 | 55.57 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.69 | 0.96 | 0.00 | -0.21 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 350.00 | 63.00 | 66.20 | 64.60 | 59.70 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.67 | 0.95 | 0.00 | -0.24 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 355.00 | 58.50 | 61.30 | 59.90 | 37.00 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.60 | 0.94 | 0.00 | -0.27 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 360.00 | 53.80 | 57.00 | 55.40 | 40.85 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.44 | 0.92 | 0.00 | -0.31 | 9/11/2026 | 9/17/2026 4:00:11 PM EST |
| 365.00 | 49.30 | 52.30 | 50.80 | 39.70 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.46 | 0.90 | 0.00 | -0.35 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 370.00 | 44.90 | 48.20 | 46.55 | 42.06 | +1.56 | +3.86% | 0.13 | 20 | 78 | 0.47 | 0.87 | 0.00 | -0.39 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 375.00 | 40.90 | 43.80 | 42.35 | 40.80 | +4.13 | +11.27% | 0.11 | 5 | 9 | 0.48 | 0.84 | 0.01 | -0.43 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 377.50 | 38.70 | 42.00 | 40.35 | 32.17 | % | 0.11 | 1 | 0 | 0.48 | 0.83 | 0.01 | -0.45 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 380.00 | 36.70 | 39.70 | 38.20 | 38.40 | +3.50 | +10.03% | 0.10 | 5 | 45 | 0.48 | 0.81 | 0.01 | -0.47 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 382.50 | 34.80 | 38.10 | 36.45 | 32.20 | +11.40 | +54.81% | 0.10 | 2 | 9 | 0.48 | 0.79 | 0.01 | -0.49 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 385.00 | 33.10 | 35.80 | 34.45 | 33.26 | +17.24 | +107.62% | 0.09 | 201 | 238 | 0.48 | 0.78 | 0.01 | -0.51 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 387.50 | 31.00 | 33.90 | 32.45 | 30.15 | +9.65 | +47.08% | 0.08 | 1 | 4 | 0.48 | 0.76 | 0.01 | -0.53 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 390.00 | 29.60 | 32.20 | 30.90 | 30.90 | +7.00 | +29.29% | 0.08 | 8 | 48 | 0.49 | 0.74 | 0.01 | -0.55 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 392.50 | 27.90 | 30.40 | 29.15 | 24.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.49 | 0.72 | 0.01 | -0.56 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 395.00 | 26.50 | 28.80 | 27.65 | 26.25 | +3.75 | +16.67% | 0.07 | 8 | 33 | 0.49 | 0.70 | 0.01 | -0.57 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 397.50 | 25.00 | 27.20 | 26.10 | 22.50 | +1.93 | +9.39% | 0.07 | 3 | 7 | 0.50 | 0.68 | 0.01 | -0.59 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 400.00 | 23.10 | 25.70 | 24.40 | 23.11 | +1.22 | +5.58% | 0.06 | 12 | 65 | 0.49 | 0.65 | 0.01 | -0.60 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 402.50 | 21.80 | 24.20 | 23.00 | 22.06 | +1.53 | +7.46% | 0.06 | 3 | 5 | 0.50 | 0.63 | 0.01 | -0.60 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 405.00 | 20.50 | 22.50 | 21.50 | 19.94 | +2.57 | +14.80% | 0.05 | 29 | 119 | 0.50 | 0.61 | 0.01 | -0.61 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 407.50 | 18.90 | 21.40 | 20.15 | 19.98 | +3.13 | +18.58% | 0.05 | 1 | 3 | 0.50 | 0.59 | 0.01 | -0.62 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 410.00 | 17.00 | 20.60 | 18.80 | 18.20 | +1.30 | +7.70% | 0.05 | 14 | 236 | 0.50 | 0.56 | 0.01 | -0.62 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 412.50 | 16.30 | 18.80 | 17.55 | 16.40 | % | 0.04 | 2 | 0 | 0.50 | 0.54 | 0.01 | -0.62 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 415.00 | 15.70 | 17.30 | 16.50 | 16.62 | +2.99 | +21.94% | 0.04 | 16 | 31 | 0.50 | 0.52 | 0.01 | -0.62 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 417.50 | 14.60 | 15.90 | 15.25 | 14.97 | % | 0.04 | 2 | 0 | 0.50 | 0.49 | 0.01 | -0.61 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 420.00 | 12.90 | 15.40 | 14.15 | 13.80 | +2.13 | +18.26% | 0.03 | 6 | 22 | 0.50 | 0.47 | 0.01 | -0.61 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 422.50 | 11.40 | 14.30 | 12.85 | 12.91 | +4.51 | +53.69% | 0.03 | 1 | 5 | 0.49 | 0.45 | 0.01 | -0.60 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 425.00 | 11.40 | 13.30 | 12.35 | 10.50 | +4.45 | +73.56% | 0.03 | 1 | 10 | 0.51 | 0.42 | 0.01 | -0.59 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 427.50 | 10.30 | 12.40 | 11.35 | 10.15 | % | 0.03 | 1 | 0 | 0.50 | 0.40 | 0.01 | -0.58 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 430.00 | 8.60 | 11.50 | 10.05 | 10.15 | +6.20 | +156.97% | 0.02 | 2 | 13 | 0.49 | 0.38 | 0.01 | -0.57 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 435.00 | 7.80 | 10.00 | 8.90 | 8.60 | +2.60 | +43.34% | 0.02 | 3 | 6 | 0.50 | 0.34 | 0.01 | -0.54 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 440.00 | 6.10 | 8.50 | 7.30 | 6.66 | +2.93 | +78.56% | 0.02 | 35 | 2 | 0.50 | 0.30 | 0.01 | -0.51 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 445.00 | 4.80 | 7.40 | 6.10 | 5.36 | +1.32 | +32.68% | 0.01 | 14 | 3 | 0.50 | 0.26 | 0.01 | -0.48 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 450.00 | 4.60 | 5.40 | 5.00 | 5.00 | +0.50 | +11.12% | 0.01 | 18 | 37 | 0.49 | 0.22 | 0.01 | -0.44 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 455.00 | 3.10 | 5.00 | 4.05 | % | 0.01 | 0 | 0 | 0.49 | 0.19 | 0.01 | -0.40 | 9/17/2026 4:00:11 PM EST | |||
| 460.00 | 2.35 | 4.80 | 3.58 | 3.55 | +0.35 | +10.94% | 0.01 | 5 | 13 | 0.50 | 0.16 | 0.01 | -0.36 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 465.00 | 1.85 | 3.50 | 2.68 | 2.90 | % | 0.01 | 2 | 0 | 0.49 | 0.14 | 0.01 | -0.32 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 470.00 | 1.45 | 2.75 | 2.10 | 2.05 | +0.35 | +20.59% | 0.00 | 1 | 4 | 0.49 | 0.12 | 0.00 | -0.28 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 475.00 | 1.00 | 2.55 | 1.78 | % | 0.00 | 0 | 0 | 0.49 | 0.10 | 0.00 | -0.25 | 9/17/2026 4:00:11 PM EST | |||
| 480.00 | 0.70 | 2.30 | 1.50 | 1.25 | +0.05 | +4.17% | 0.00 | 1 | 4 | 0.49 | 0.08 | 0.00 | -0.21 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 490.00 | 0.30 | 1.75 | 1.03 | 1.04 | % | 0.00 | 2 | 0 | 0.49 | 0.05 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 500.00 | 0.15 | 1.65 | 0.90 | 0.89 | +0.21 | +30.89% | 0.00 | 4 | 7 | 0.51 | 0.04 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 510.00 | 0.05 | 1.40 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.02 | 0.00 | -0.07 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 520.00 | 0.05 | 1.20 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 205.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 225.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:11 PM EST | |||
| 255.00 | 0.00 | 0.80 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:11 PM EST |
| 265.00 | 0.00 | 0.80 | 0.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 275.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:11 PM EST |
| 285.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 0.15 | -0.39 | -72.23% | 0.00 | 4 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 295.00 | 0.05 | 0.85 | 0.45 | 0.15 | -0.38 | -71.70% | 0.00 | 1 | 53 | 0.77 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 300.00 | 0.15 | 0.85 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 305.00 | 0.05 | 0.70 | 0.38 | 0.51 | -0.29 | -36.25% | 0.00 | 1 | 122 | 0.69 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 310.00 | 0.05 | 0.55 | 0.30 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | -0.04 | 9/10/2026 | 9/17/2026 4:00:11 PM EST |
| 315.00 | 0.05 | 1.00 | 0.53 | 0.52 | -0.20 | -27.78% | 0.00 | 8 | 35 | 0.65 | 0.00 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 320.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.46 | -60.53% | 0.00 | 5 | 17 | 0.60 | -0.01 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 325.00 | 0.10 | 0.50 | 0.30 | 0.40 | -0.99 | -71.23% | 0.00 | 6 | 13 | 0.56 | -0.01 | 0.00 | -0.12 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 330.00 | 0.25 | 0.65 | 0.45 | 0.47 | -0.43 | -47.78% | 0.00 | 226 | 174 | 0.58 | -0.01 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 335.00 | 0.30 | 1.40 | 0.85 | 1.10 | -0.40 | -26.67% | 0.00 | 7 | 22 | 0.60 | -0.02 | 0.00 | -0.16 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 340.00 | 0.35 | 1.60 | 0.98 | 1.20 | -0.87 | -42.03% | 0.00 | 2 | 39 | 0.58 | -0.03 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 345.00 | 0.75 | 1.80 | 1.28 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.59 | -0.04 | 0.00 | -0.21 | 9/16/2026 | 9/17/2026 4:00:11 PM EST |
| 350.00 | 0.95 | 1.80 | 1.38 | 1.60 | -0.90 | -36.00% | 0.00 | 3 | 120 | 0.56 | -0.05 | 0.00 | -0.24 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 355.00 | 0.85 | 2.20 | 1.53 | 1.70 | -1.15 | -40.36% | 0.00 | 23 | 40 | 0.54 | -0.06 | 0.00 | -0.27 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 360.00 | 1.65 | 2.45 | 2.05 | 2.15 | -1.02 | -32.18% | 0.01 | 60 | 451 | 0.54 | -0.08 | 0.00 | -0.31 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 365.00 | 1.50 | 3.20 | 2.35 | 3.20 | -1.20 | -27.28% | 0.01 | 7 | 30 | 0.52 | -0.10 | 0.00 | -0.35 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 370.00 | 2.10 | 3.80 | 2.95 | 3.27 | -4.13 | -55.82% | 0.01 | 66 | 5 | 0.52 | -0.13 | 0.00 | -0.39 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 375.00 | 3.20 | 4.50 | 3.85 | 4.00 | -2.20 | -35.49% | 0.01 | 17 | 345 | 0.52 | -0.16 | 0.01 | -0.43 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 377.50 | 3.60 | 5.40 | 4.50 | 4.85 | -2.69 | -35.68% | 0.01 | 3 | 2 | 0.53 | -0.17 | 0.01 | -0.45 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 380.00 | 4.20 | 5.20 | 4.70 | 4.80 | -2.75 | -36.43% | 0.01 | 54 | 72 | 0.51 | -0.19 | 0.01 | -0.47 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 382.50 | 4.60 | 6.90 | 5.75 | % | 0.02 | 0 | 0 | 0.53 | -0.21 | 0.01 | -0.49 | 9/17/2026 4:00:11 PM EST | |||
| 385.00 | 4.90 | 6.80 | 5.85 | 5.85 | -3.75 | -39.07% | 0.02 | 29 | 39 | 0.51 | -0.22 | 0.01 | -0.51 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 387.50 | 5.90 | 8.20 | 7.05 | 7.40 | -3.23 | -30.39% | 0.02 | 2 | 2 | 0.53 | -0.24 | 0.01 | -0.53 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 390.00 | 6.70 | 8.80 | 7.75 | 7.95 | -8.25 | -50.93% | 0.02 | 21 | 9 | 0.53 | -0.26 | 0.01 | -0.55 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 392.50 | 6.90 | 9.30 | 8.10 | 17.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.28 | 0.01 | -0.56 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 395.00 | 7.70 | 10.20 | 8.95 | 10.70 | -2.10 | -16.41% | 0.02 | 2 | 30 | 0.52 | -0.30 | 0.01 | -0.57 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 397.50 | 9.00 | 11.10 | 10.05 | 17.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | -0.32 | 0.01 | -0.59 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 400.00 | 10.40 | 11.80 | 11.10 | 10.80 | -3.54 | -24.69% | 0.03 | 33 | 339 | 0.53 | -0.35 | 0.01 | -0.60 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 402.50 | 10.70 | 13.00 | 11.85 | 19.81 | +3.81 | +23.82% | 0.03 | 1 | 2 | 0.52 | -0.37 | 0.01 | -0.60 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 405.00 | 11.80 | 13.60 | 12.70 | 12.60 | -4.80 | -27.59% | 0.03 | 4 | 4 | 0.51 | -0.39 | 0.01 | -0.61 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 407.50 | 12.70 | 15.10 | 13.90 | 13.75 | -5.37 | -28.09% | 0.03 | 2 | 1 | 0.52 | -0.41 | 0.01 | -0.62 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 410.00 | 13.70 | 16.60 | 15.15 | 16.32 | % | 0.04 | 11 | 0 | 0.52 | -0.44 | 0.01 | -0.62 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 412.50 | 15.10 | 17.50 | 16.30 | 17.30 | % | 0.04 | 1 | 0 | 0.51 | -0.46 | 0.01 | -0.62 | 9/17/2026 | 9/17/2026 4:00:11 PM EST | |
| 415.00 | 16.40 | 19.20 | 17.80 | % | 0.04 | 0 | 0 | 0.52 | -0.48 | 0.01 | -0.62 | 9/17/2026 4:00:11 PM EST | |||
| 417.50 | 17.90 | 20.40 | 19.15 | % | 0.05 | 0 | 0 | 0.52 | -0.51 | 0.01 | -0.61 | 9/17/2026 4:00:11 PM EST | |||
| 420.00 | 19.20 | 21.70 | 20.45 | % | 0.05 | 0 | 0 | 0.52 | -0.53 | 0.01 | -0.61 | 9/17/2026 4:00:11 PM EST | |||
| 422.50 | 20.80 | 23.40 | 22.10 | % | 0.05 | 0 | 0 | 0.52 | -0.55 | 0.01 | -0.60 | 9/17/2026 4:00:11 PM EST | |||
| 425.00 | 22.20 | 24.70 | 23.45 | % | 0.06 | 0 | 0 | 0.52 | -0.58 | 0.01 | -0.59 | 9/17/2026 4:00:11 PM EST | |||
| 427.50 | 23.80 | 26.10 | 24.95 | % | 0.06 | 0 | 0 | 0.52 | -0.60 | 0.01 | -0.58 | 9/17/2026 4:00:11 PM EST | |||
| 430.00 | 25.30 | 28.10 | 26.70 | % | 0.06 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.57 | 9/17/2026 4:00:11 PM EST | |||
| 435.00 | 28.80 | 31.60 | 30.20 | % | 0.07 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.54 | 9/17/2026 4:00:11 PM EST | |||
| 440.00 | 32.30 | 35.20 | 33.75 | 57.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.70 | 0.01 | -0.51 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 445.00 | 36.30 | 39.00 | 37.65 | % | 0.08 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.48 | 9/17/2026 4:00:11 PM EST | |||
| 450.00 | 40.00 | 43.20 | 41.60 | 61.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | -0.78 | 0.01 | -0.44 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |
| 455.00 | 44.10 | 47.20 | 45.65 | % | 0.10 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.40 | 9/17/2026 4:00:11 PM EST | |||
| 460.00 | 48.60 | 51.70 | 50.15 | % | 0.11 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.36 | 9/17/2026 4:00:11 PM EST | |||
| 465.00 | 52.80 | 56.10 | 54.45 | % | 0.12 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.32 | 9/17/2026 4:00:11 PM EST | |||
| 470.00 | 57.70 | 60.50 | 59.10 | % | 0.13 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.28 | 9/17/2026 4:00:11 PM EST | |||
| 475.00 | 62.20 | 65.10 | 63.65 | % | 0.13 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.25 | 9/17/2026 4:00:11 PM EST | |||
| 480.00 | 66.70 | 70.00 | 68.35 | 112.16 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.92 | 0.00 | -0.21 | 9/2/2026 | 9/17/2026 4:00:11 PM EST |
| 490.00 | 76.20 | 79.60 | 77.90 | % | 0.16 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.16 | 9/17/2026 4:00:11 PM EST | |||
| 500.00 | 86.20 | 89.30 | 87.75 | % | 0.18 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.11 | 9/17/2026 4:00:11 PM EST | |||
| 510.00 | 96.00 | 98.90 | 97.45 | 106.70 | -13.40 | -11.16% | 0.19 | 2 | 0 | 0.71 | -0.98 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:11 PM EST |
| 520.00 | 105.80 | 108.90 | 107.35 | 133.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | -0.99 | 0.00 | -0.05 | 9/15/2026 | 9/17/2026 4:00:11 PM EST |