Options Chain for TALEN ENERGY CORP COM (TLN) - $373.11 as of 10/7/2026 1:35:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 174.90 | 184.00 | 179.45 | % | 0.90 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 210.00 | 164.80 | 174.00 | 169.40 | % | 0.81 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 220.00 | 154.90 | 164.00 | 159.45 | % | 0.72 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 225.00 | 150.00 | 159.00 | 154.50 | % | 0.69 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 230.00 | 145.00 | 154.00 | 149.50 | % | 0.65 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 235.00 | 139.90 | 149.00 | 144.45 | % | 0.61 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 240.00 | 134.90 | 144.00 | 139.45 | % | 0.58 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 245.00 | 130.00 | 139.00 | 134.50 | % | 0.55 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 250.00 | 125.10 | 134.00 | 129.55 | % | 0.52 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 255.00 | 120.00 | 129.00 | 124.50 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 260.00 | 115.00 | 124.00 | 119.50 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 265.00 | 110.20 | 119.00 | 114.60 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 270.00 | 105.20 | 114.00 | 109.60 | % | 0.41 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 275.00 | 100.30 | 108.90 | 104.60 | % | 0.38 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 280.00 | 95.40 | 102.80 | 99.10 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 285.00 | 90.50 | 97.60 | 94.05 | 24.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:03 PM EST |
| 290.00 | 85.60 | 93.00 | 89.30 | 24.82 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 295.00 | 80.70 | 89.00 | 84.85 | 21.86 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.04 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 297.50 | 78.40 | 85.80 | 82.10 | % | 0.28 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.05 | 10/7/2026 4:00:03 PM EST | |||
| 300.00 | 76.00 | 83.80 | 79.90 | 60.25 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.04 | 0.98 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 302.50 | 73.60 | 81.00 | 77.30 | % | 0.26 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.08 | 10/7/2026 4:00:03 PM EST | |||
| 305.00 | 71.20 | 79.70 | 75.45 | 16.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.02 | 0.96 | 0.00 | -0.09 | 9/25/2026 | 10/7/2026 4:00:03 PM EST |
| 307.50 | 69.00 | 76.00 | 72.50 | % | 0.24 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.11 | 10/7/2026 4:00:03 PM EST | |||
| 310.00 | 66.50 | 74.00 | 70.25 | 60.70 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.94 | 0.95 | 0.00 | -0.12 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 312.50 | 64.20 | 71.50 | 67.85 | % | 0.22 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.14 | 10/7/2026 4:00:03 PM EST | |||
| 315.00 | 62.00 | 69.00 | 65.50 | 60.22 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.89 | 0.93 | 0.00 | -0.16 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 317.50 | 59.60 | 67.00 | 63.30 | % | 0.20 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.18 | 10/7/2026 4:00:03 PM EST | |||
| 320.00 | 57.30 | 64.80 | 61.05 | 48.60 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.88 | 0.92 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 322.50 | 55.10 | 62.50 | 58.80 | % | 0.18 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.21 | 10/7/2026 4:00:03 PM EST | |||
| 325.00 | 53.00 | 59.70 | 56.35 | 57.30 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.82 | 0.90 | 0.00 | -0.24 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 327.50 | 52.20 | 57.80 | 55.00 | % | 0.17 | 0 | 0 | 0.70 | 0.88 | 0.00 | -0.26 | 10/7/2026 4:00:03 PM EST | |||
| 330.00 | 48.10 | 55.80 | 51.95 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.82 | 0.87 | 0.00 | -0.28 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 332.50 | 46.00 | 54.00 | 50.00 | % | 0.15 | 0 | 0 | 0.83 | 0.86 | 0.00 | -0.30 | 10/7/2026 4:00:03 PM EST | |||
| 335.00 | 44.00 | 51.40 | 47.70 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.84 | 0.01 | -0.32 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 337.50 | 42.00 | 48.60 | 45.30 | % | 0.13 | 0 | 0 | 0.60 | 0.83 | 0.01 | -0.34 | 10/7/2026 4:00:03 PM EST | |||
| 340.00 | 40.00 | 48.00 | 44.00 | 8.28 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.64 | 0.81 | 0.01 | -0.36 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 342.50 | 38.00 | 45.60 | 41.80 | % | 0.12 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.38 | 10/7/2026 4:00:03 PM EST | |||
| 345.00 | 36.00 | 43.90 | 39.95 | 9.17 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.63 | 0.78 | 0.01 | -0.40 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 32.00 | 39.00 | 35.50 | 29.65 | 0.00 | 0.00% | 0.10 | 0 | 306 | 0.60 | 0.75 | 0.01 | -0.44 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 352.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 355.00 | 29.00 | 35.20 | 32.10 | 7.11 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.61 | 0.71 | 0.01 | -0.47 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 357.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 360.00 | 25.50 | 31.70 | 28.60 | 16.75 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.60 | 0.67 | 0.01 | -0.50 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 365.00 | 22.30 | 28.40 | 25.35 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | 0.63 | 0.01 | -0.52 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 367.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 370.00 | 19.50 | 27.00 | 23.25 | 22.48 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.62 | 0.59 | 0.01 | -0.54 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 372.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 375.00 | 18.80 | 23.00 | 20.90 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 557 | 0.63 | 0.55 | 0.01 | -0.55 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 377.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 380.00 | 14.60 | 21.90 | 18.25 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.62 | 0.50 | 0.01 | -0.56 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 382.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 385.00 | 12.10 | 17.40 | 14.75 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.57 | 0.46 | 0.01 | -0.55 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 12.10 | 15.70 | 13.90 | 10.15 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.61 | 0.42 | 0.01 | -0.54 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 395.00 | 10.20 | 13.90 | 12.05 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 630 | 0.61 | 0.37 | 0.01 | -0.53 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 397.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 400.00 | 8.70 | 12.50 | 10.60 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.61 | 0.33 | 0.01 | -0.51 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 402.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 405.00 | 4.70 | 11.10 | 7.90 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | 0.30 | 0.01 | -0.48 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 3.40 | 9.20 | 6.30 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.55 | 0.26 | 0.01 | -0.45 | 10/2/2026 | 10/7/2026 4:00:03 PM EST |
| 415.00 | 2.10 | 8.20 | 5.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.23 | 0.01 | -0.42 | 10/1/2026 | 10/7/2026 4:00:03 PM EST |
| 420.00 | 1.55 | 8.90 | 5.23 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.20 | 0.01 | -0.38 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 425.00 | 2.40 | 7.20 | 4.80 | % | 0.01 | 0 | 0 | 0.60 | 0.17 | 0.01 | -0.35 | 10/7/2026 4:00:03 PM EST | |||
| 430.00 | 1.00 | 5.40 | 3.20 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | 0.14 | 0.01 | -0.31 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 435.00 | 0.30 | 6.80 | 3.55 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.00 | -0.28 | 10/7/2026 4:00:03 PM EST | |||
| 440.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.00 | -0.25 | 10/7/2026 4:00:03 PM EST | |||
| 445.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.22 | 10/7/2026 4:00:03 PM EST | |||
| 450.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.19 | 10/7/2026 4:00:03 PM EST | |||
| 455.00 | 0.25 | 5.40 | 2.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.06 | 0.00 | -0.16 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 460.00 | 0.05 | 5.20 | 2.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.05 | 0.00 | -0.14 | 9/23/2026 | 10/7/2026 4:00:03 PM EST |
| 465.00 | 0.05 | 2.00 | 1.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.04 | 0.00 | -0.12 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 470.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.10 | 10/7/2026 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.07 | 10/7/2026 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.05 | 10/7/2026 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.02 | 10/7/2026 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:03 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:03 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:03 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 4.40 | 2.20 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 4.40 | 2.20 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 4.50 | 2.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 4.60 | 2.30 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 3.50 | 1.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 4.90 | 2.45 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 297.50 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.05 | 10/7/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.00 | 2.00 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.95 | -0.02 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 302.50 | 0.05 | 5.20 | 2.63 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.08 | 10/7/2026 4:00:03 PM EST | |||
| 305.00 | 0.05 | 5.40 | 2.73 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | -0.04 | 0.00 | -0.09 | 10/5/2026 | 10/7/2026 4:00:03 PM EST |
| 307.50 | 0.40 | 5.50 | 2.95 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.11 | 10/7/2026 4:00:03 PM EST | |||
| 310.00 | 0.50 | 4.80 | 2.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | -0.05 | 0.00 | -0.12 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 312.50 | 0.50 | 5.80 | 3.15 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.14 | 10/7/2026 4:00:03 PM EST | |||
| 315.00 | 0.35 | 6.00 | 3.18 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.16 | 10/7/2026 4:00:03 PM EST | |||
| 317.50 | 1.05 | 3.30 | 2.18 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.18 | 10/7/2026 4:00:03 PM EST | |||
| 320.00 | 0.05 | 6.30 | 3.18 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.59 | -0.08 | 0.00 | -0.20 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 322.50 | 1.45 | 6.60 | 4.03 | % | 0.01 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.21 | 10/7/2026 4:00:03 PM EST | |||
| 325.00 | 1.50 | 6.70 | 4.10 | 4.84 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.10 | 0.00 | -0.24 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 327.50 | 0.75 | 6.70 | 3.73 | % | 0.01 | 0 | 0 | 0.62 | -0.12 | 0.00 | -0.26 | 10/7/2026 4:00:03 PM EST | |||
| 330.00 | 2.10 | 7.40 | 4.75 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.67 | -0.13 | 0.00 | -0.28 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 332.50 | 2.40 | 7.20 | 4.80 | % | 0.01 | 0 | 0 | 0.65 | -0.14 | 0.00 | -0.30 | 10/7/2026 4:00:03 PM EST | |||
| 335.00 | 2.00 | 5.60 | 3.80 | 6.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.16 | 0.01 | -0.32 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 337.50 | 1.80 | 6.00 | 3.90 | % | 0.01 | 0 | 0 | 0.55 | -0.17 | 0.01 | -0.34 | 10/7/2026 4:00:03 PM EST | |||
| 340.00 | 1.65 | 9.10 | 5.38 | 26.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.19 | 0.01 | -0.36 | 10/2/2026 | 10/7/2026 4:00:03 PM EST |
| 342.50 | 2.65 | 9.40 | 6.03 | % | 0.02 | 0 | 0 | 0.60 | -0.20 | 0.01 | -0.38 | 10/7/2026 4:00:03 PM EST | |||
| 345.00 | 2.70 | 8.60 | 5.65 | 8.59 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | -0.22 | 0.01 | -0.40 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 5.70 | 9.80 | 7.75 | 7.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | -0.25 | 0.01 | -0.44 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 352.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 355.00 | 7.40 | 11.10 | 9.25 | % | 0.03 | 0 | 0 | 0.60 | -0.29 | 0.01 | -0.47 | 10/7/2026 4:00:03 PM EST | |||
| 357.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 360.00 | 6.80 | 12.80 | 9.80 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 3,500 | 0.55 | -0.33 | 0.01 | -0.50 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 365.00 | 8.40 | 16.00 | 12.20 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.37 | 0.01 | -0.52 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 367.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 370.00 | 11.50 | 18.00 | 14.75 | 20.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.58 | -0.41 | 0.01 | -0.54 | 10/7/2026 | 10/7/2026 4:00:03 PM EST |
| 372.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 375.00 | 13.50 | 20.00 | 16.75 | % | 0.04 | 0 | 0 | 0.57 | -0.45 | 0.01 | -0.55 | 10/7/2026 4:00:03 PM EST | |||
| 377.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 380.00 | 17.10 | 23.00 | 20.05 | 23.62 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.59 | -0.50 | 0.01 | -0.56 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 382.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 385.00 | 19.00 | 25.00 | 22.00 | % | 0.06 | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.55 | 10/7/2026 4:00:03 PM EST | |||
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 22.50 | 28.00 | 25.25 | 32.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.58 | 0.01 | -0.54 | 10/6/2026 | 10/7/2026 4:00:03 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 395.00 | 24.90 | 31.00 | 27.95 | % | 0.07 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.53 | 10/7/2026 4:00:03 PM EST | |||
| 397.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 400.00 | 28.40 | 35.00 | 31.70 | % | 0.08 | 0 | 0 | 0.56 | -0.67 | 0.01 | -0.51 | 10/7/2026 4:00:03 PM EST | |||
| 402.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 405.00 | 32.40 | 38.00 | 35.20 | % | 0.09 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.48 | 10/7/2026 4:00:03 PM EST | |||
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 34.50 | 42.00 | 38.25 | % | 0.09 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.45 | 10/7/2026 4:00:03 PM EST | |||
| 415.00 | 38.80 | 46.00 | 42.40 | % | 0.10 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.42 | 10/7/2026 4:00:03 PM EST | |||
| 420.00 | 42.70 | 50.00 | 46.35 | % | 0.11 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.38 | 10/7/2026 4:00:03 PM EST | |||
| 425.00 | 46.50 | 54.00 | 50.25 | % | 0.12 | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.35 | 10/7/2026 4:00:03 PM EST | |||
| 430.00 | 51.00 | 59.00 | 55.00 | % | 0.13 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.31 | 10/7/2026 4:00:03 PM EST | |||
| 435.00 | 55.00 | 63.80 | 59.40 | % | 0.14 | 0 | 0 | 0.76 | -0.88 | 0.00 | -0.28 | 10/7/2026 4:00:03 PM EST | |||
| 440.00 | 60.10 | 68.00 | 64.05 | % | 0.15 | 0 | 0 | 0.78 | -0.90 | 0.00 | -0.25 | 10/7/2026 4:00:03 PM EST | |||
| 445.00 | 64.00 | 73.00 | 68.50 | % | 0.15 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.22 | 10/7/2026 4:00:03 PM EST | |||
| 450.00 | 68.90 | 77.80 | 73.35 | % | 0.16 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.19 | 10/7/2026 4:00:03 PM EST | |||
| 455.00 | 73.60 | 82.00 | 77.80 | % | 0.17 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.16 | 10/7/2026 4:00:03 PM EST | |||
| 460.00 | 78.60 | 86.00 | 82.30 | % | 0.18 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.14 | 10/7/2026 4:00:03 PM EST | |||
| 465.00 | 84.10 | 90.90 | 87.50 | % | 0.19 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.12 | 10/7/2026 4:00:03 PM EST | |||
| 470.00 | 88.70 | 95.70 | 92.20 | % | 0.20 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.10 | 10/7/2026 4:00:03 PM EST | |||
| 480.00 | 100.00 | 105.60 | 102.80 | % | 0.21 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.07 | 10/7/2026 4:00:03 PM EST | |||
| 490.00 | 110.00 | 115.50 | 112.75 | % | 0.23 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 10/7/2026 4:00:03 PM EST | |||
| 500.00 | 119.50 | 125.40 | 122.45 | % | 0.24 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 10/7/2026 4:00:03 PM EST | |||
| 510.00 | 127.60 | 135.40 | 131.50 | % | 0.26 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 10/7/2026 4:00:03 PM EST | |||
| 520.00 | 137.90 | 145.40 | 141.65 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:03 PM EST | |||
| 530.00 | 147.90 | 155.40 | 151.65 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:03 PM EST | |||
| 540.00 | 157.90 | 165.40 | 161.65 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:03 PM EST | |||
| 550.00 | 167.90 | 175.40 | 171.65 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST | |||
| 560.00 | 178.40 | 185.40 | 181.90 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:03 PM EST |