Options Chain for VALERO ENERGY CORP COM (VLO) - $377.14 as of 9/23/2026 3:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 199.90 | 203.10 | 201.50 | % | 1.15 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 180.00 | 194.90 | 198.10 | 196.50 | % | 1.09 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 185.00 | 189.90 | 193.10 | 191.50 | % | 1.04 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 190.00 | 184.90 | 188.10 | 186.50 | 220.30 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 195.00 | 180.20 | 183.10 | 181.65 | 208.80 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:07 PM EST |
| 200.00 | 175.20 | 178.20 | 176.70 | % | 0.88 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 205.00 | 169.90 | 173.20 | 171.55 | 161.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:07 PM EST |
| 210.00 | 164.90 | 168.20 | 166.55 | % | 0.79 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 215.00 | 160.20 | 163.10 | 161.65 | % | 0.75 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 220.00 | 155.00 | 158.20 | 156.60 | % | 0.71 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 225.00 | 150.00 | 153.20 | 151.60 | 179.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:07 PM EST |
| 230.00 | 145.00 | 148.10 | 146.55 | 146.30 | 0.00 | 0.00% | 0.64 | 0 | 25 | 1.39 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 235.00 | 140.20 | 143.20 | 141.70 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 240.00 | 135.10 | 138.50 | 136.80 | 140.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 245.00 | 130.20 | 133.30 | 131.75 | 133.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:07 PM EST |
| 250.00 | 125.30 | 128.30 | 126.80 | 128.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:07 PM EST |
| 255.00 | 120.10 | 123.30 | 121.70 | 128.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:07 PM EST |
| 260.00 | 115.20 | 118.40 | 116.80 | 112.10 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 265.00 | 110.30 | 113.50 | 111.90 | % | 0.42 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 270.00 | 105.40 | 108.50 | 106.95 | 121.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 9/14/2026 | 9/23/2026 4:00:07 PM EST |
| 275.00 | 100.30 | 103.60 | 101.95 | 120.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 9/16/2026 | 9/23/2026 4:00:07 PM EST |
| 280.00 | 95.30 | 98.70 | 97.00 | 99.22 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.95 | 1.00 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 285.00 | 91.00 | 93.80 | 92.40 | 92.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.92 | 0.99 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 290.00 | 85.50 | 88.80 | 87.15 | 111.80 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.08 | 9/16/2026 | 9/23/2026 4:00:07 PM EST |
| 295.00 | 80.70 | 84.00 | 82.35 | 86.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.84 | 0.98 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 300.00 | 75.90 | 79.00 | 77.45 | 69.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.80 | 0.98 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 305.00 | 71.10 | 74.10 | 72.60 | 76.49 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.76 | 0.97 | 0.00 | -0.13 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 310.00 | 66.40 | 69.40 | 67.90 | 77.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.74 | 0.96 | 0.00 | -0.16 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 315.00 | 61.50 | 64.70 | 63.10 | % | 0.20 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.19 | 9/23/2026 4:00:07 PM EST | |||
| 320.00 | 57.20 | 60.00 | 58.60 | % | 0.18 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.22 | 9/23/2026 4:00:07 PM EST | |||
| 325.00 | 52.40 | 55.50 | 53.95 | 34.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | 0.91 | 0.00 | -0.26 | 8/28/2026 | 9/23/2026 4:00:07 PM EST |
| 330.00 | 48.10 | 50.90 | 49.50 | 33.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | 0.89 | 0.00 | -0.30 | 8/31/2026 | 9/23/2026 4:00:07 PM EST |
| 335.00 | 43.60 | 46.90 | 45.25 | % | 0.14 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.34 | 9/23/2026 4:00:07 PM EST | |||
| 340.00 | 40.10 | 42.40 | 41.25 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.56 | 0.83 | 0.01 | -0.38 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 345.00 | 35.80 | 38.30 | 37.05 | % | 0.11 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.42 | 9/23/2026 4:00:07 PM EST | |||
| 350.00 | 31.70 | 34.90 | 33.30 | 40.10 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.55 | 0.76 | 0.01 | -0.45 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 352.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 355.00 | 28.30 | 31.20 | 29.75 | 59.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.55 | 0.72 | 0.01 | -0.48 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 357.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 360.00 | 25.00 | 27.70 | 26.35 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.54 | 0.68 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 365.00 | 22.10 | 24.80 | 23.45 | 20.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.55 | 0.63 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 367.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 370.00 | 19.00 | 21.90 | 20.45 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.54 | 0.59 | 0.01 | -0.54 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 372.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 375.00 | 16.30 | 19.10 | 17.70 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.54 | 0.54 | 0.01 | -0.55 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 377.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 380.00 | 14.10 | 16.70 | 15.40 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.54 | 0.49 | 0.01 | -0.55 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 382.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 385.00 | 11.80 | 14.70 | 13.25 | 15.65 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.54 | 0.44 | 0.01 | -0.54 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 11.20 | 12.10 | 11.65 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.55 | 0.40 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 392.50 | 9.00 | 11.90 | 10.45 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.38 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 395.00 | 8.40 | 10.80 | 9.60 | 11.23 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.54 | 0.36 | 0.01 | -0.50 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 397.50 | 7.50 | 10.00 | 8.75 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | 0.33 | 0.01 | -0.49 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 400.00 | 6.80 | 9.00 | 7.90 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.53 | 0.31 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 402.50 | 6.40 | 8.80 | 7.60 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.54 | 0.29 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 405.00 | 5.80 | 7.80 | 6.80 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.53 | 0.27 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 407.50 | 5.00 | 7.00 | 6.00 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.26 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 410.00 | 4.50 | 6.90 | 5.70 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.53 | 0.24 | 0.01 | -0.42 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 412.50 | 4.10 | 6.50 | 5.30 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.54 | 0.22 | 0.01 | -0.40 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 415.00 | 3.60 | 5.30 | 4.45 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.52 | 0.21 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 417.50 | 3.20 | 5.60 | 4.40 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.19 | 0.01 | -0.36 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 420.00 | 2.80 | 5.20 | 4.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.54 | 0.18 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 422.50 | 2.50 | 4.30 | 3.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.16 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 425.00 | 2.20 | 4.00 | 3.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | 0.15 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 427.50 | 1.90 | 3.70 | 2.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.14 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 430.00 | 1.65 | 3.30 | 2.48 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | 0.13 | 0.01 | -0.28 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 432.50 | 1.45 | 3.10 | 2.28 | 12.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.12 | 0.00 | -0.26 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 435.00 | 1.25 | 2.90 | 2.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.11 | 0.00 | -0.24 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 437.50 | 1.05 | 2.85 | 1.95 | % | 0.00 | 0 | 0 | 0.53 | 0.10 | 0.00 | -0.23 | 9/23/2026 4:00:07 PM EST | |||
| 440.00 | 0.90 | 2.35 | 1.63 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.09 | 0.00 | -0.21 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 445.00 | 0.60 | 2.35 | 1.48 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.18 | 9/23/2026 4:00:07 PM EST | |||
| 450.00 | 1.10 | 1.70 | 1.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.06 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 455.00 | 0.15 | 1.55 | 0.85 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.05 | 0.00 | -0.13 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 460.00 | 0.05 | 1.50 | 0.78 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.50 | 0.04 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 465.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.10 | 9/23/2026 4:00:07 PM EST | |||
| 470.00 | 0.05 | 1.35 | 0.70 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.03 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 475.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.07 | 9/23/2026 4:00:07 PM EST | |||
| 480.00 | 0.05 | 1.15 | 0.60 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.05 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 485.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.04 | 9/23/2026 4:00:07 PM EST | |||
| 490.00 | 0.05 | 1.00 | 0.53 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.00 | -0.04 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.01 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 0.45 | 0.23 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.61 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/23/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/23/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 9/23/2026 4:00:07 PM EST | |||
| 275.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 9/23/2026 4:00:07 PM EST | |||
| 280.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.06 | 9/23/2026 4:00:07 PM EST | |||
| 285.00 | 0.05 | 1.00 | 0.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.06 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 290.00 | 0.05 | 1.05 | 0.55 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | -0.01 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 295.00 | 0.05 | 1.20 | 0.63 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.02 | 0.00 | -0.09 | 9/1/2026 | 9/23/2026 4:00:07 PM EST |
| 300.00 | 0.05 | 1.25 | 0.65 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.56 | -0.02 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 305.00 | 0.10 | 1.55 | 0.83 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | -0.03 | 0.00 | -0.13 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 310.00 | 0.20 | 1.90 | 1.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | -0.04 | 0.00 | -0.16 | 9/17/2026 | 9/23/2026 4:00:07 PM EST |
| 315.00 | 0.50 | 2.15 | 1.33 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | -0.06 | 0.00 | -0.19 | 9/11/2026 | 9/23/2026 4:00:07 PM EST |
| 320.00 | 1.00 | 2.55 | 1.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.58 | -0.07 | 0.00 | -0.22 | 9/17/2026 | 9/23/2026 4:00:07 PM EST |
| 325.00 | 1.65 | 3.00 | 2.33 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.58 | -0.09 | 0.00 | -0.26 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 330.00 | 1.90 | 3.20 | 2.55 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.55 | -0.11 | 0.00 | -0.30 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 335.00 | 2.75 | 4.40 | 3.58 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.57 | -0.14 | 0.01 | -0.34 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 340.00 | 3.30 | 5.30 | 4.30 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.55 | -0.17 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 345.00 | 4.10 | 6.40 | 5.25 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.55 | -0.20 | 0.01 | -0.42 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 350.00 | 5.60 | 7.90 | 6.75 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.56 | -0.24 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 352.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 355.00 | 6.90 | 8.70 | 7.80 | 7.36 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.54 | -0.28 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 357.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 360.00 | 8.60 | 10.70 | 9.65 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.54 | -0.32 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 365.00 | 10.10 | 13.00 | 11.55 | 14.40 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.54 | -0.37 | 0.01 | -0.53 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 367.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 370.00 | 12.50 | 14.70 | 13.60 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.54 | -0.41 | 0.01 | -0.54 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 372.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 375.00 | 16.00 | 16.80 | 16.40 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.55 | -0.46 | 0.01 | -0.55 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 377.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 380.00 | 17.40 | 19.80 | 18.60 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.53 | -0.51 | 0.01 | -0.55 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 382.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 385.00 | 19.80 | 23.10 | 21.45 | 20.40 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.53 | -0.56 | 0.01 | -0.54 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 390.00 | 22.90 | 25.80 | 24.35 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.53 | -0.60 | 0.01 | -0.52 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 392.50 | 24.60 | 27.80 | 26.20 | 26.18 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.53 | -0.62 | 0.01 | -0.51 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 395.00 | 26.20 | 29.50 | 27.85 | 26.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.53 | -0.64 | 0.01 | -0.50 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 397.50 | 28.10 | 30.90 | 29.50 | 23.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | -0.67 | 0.01 | -0.49 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 400.00 | 29.70 | 33.00 | 31.35 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.53 | -0.69 | 0.01 | -0.48 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 402.50 | 31.60 | 34.90 | 33.25 | % | 0.08 | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.46 | 9/23/2026 4:00:07 PM EST | |||
| 405.00 | 33.60 | 36.30 | 34.95 | 28.60 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.52 | -0.73 | 0.01 | -0.45 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 407.50 | 35.50 | 38.60 | 37.05 | 36.50 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.53 | -0.74 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 410.00 | 37.40 | 40.60 | 39.00 | 24.76 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.53 | -0.76 | 0.01 | -0.42 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 412.50 | 39.40 | 42.70 | 41.05 | 32.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | -0.78 | 0.01 | -0.40 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 415.00 | 41.40 | 44.70 | 43.05 | 34.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | -0.79 | 0.01 | -0.38 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 417.50 | 43.60 | 46.80 | 45.20 | % | 0.11 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.36 | 9/23/2026 4:00:07 PM EST | |||
| 420.00 | 45.50 | 49.00 | 47.25 | 40.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.82 | 0.01 | -0.35 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 422.50 | 47.70 | 51.10 | 49.40 | % | 0.12 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.33 | 9/23/2026 4:00:07 PM EST | |||
| 425.00 | 49.80 | 53.30 | 51.55 | 55.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.85 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 427.50 | 52.10 | 55.40 | 53.75 | 57.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.52 | -0.86 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 430.00 | 54.20 | 57.70 | 55.95 | % | 0.13 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.28 | 9/23/2026 4:00:07 PM EST | |||
| 432.50 | 56.50 | 59.90 | 58.20 | % | 0.13 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.26 | 9/23/2026 4:00:07 PM EST | |||
| 435.00 | 59.00 | 62.20 | 60.60 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.89 | 0.00 | -0.24 | 9/21/2026 | 9/23/2026 4:00:07 PM EST |
| 437.50 | 61.30 | 64.50 | 62.90 | % | 0.14 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.23 | 9/23/2026 4:00:07 PM EST | |||
| 440.00 | 63.40 | 66.70 | 65.05 | 69.20 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.64 | -0.91 | 0.00 | -0.21 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 445.00 | 68.20 | 71.40 | 69.80 | 60.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | -0.93 | 0.00 | -0.18 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 450.00 | 73.00 | 76.10 | 74.55 | 71.56 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | -0.94 | 0.00 | -0.16 | 9/14/2026 | 9/23/2026 4:00:07 PM EST |
| 455.00 | 77.80 | 81.00 | 79.40 | 69.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | -0.95 | 0.00 | -0.13 | 9/22/2026 | 9/23/2026 4:00:07 PM EST |
| 460.00 | 82.60 | 85.80 | 84.20 | % | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.11 | 9/23/2026 4:00:07 PM EST | |||
| 465.00 | 87.50 | 90.60 | 89.05 | % | 0.19 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.10 | 9/23/2026 4:00:07 PM EST | |||
| 470.00 | 92.70 | 95.50 | 94.10 | % | 0.20 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.08 | 9/23/2026 4:00:07 PM EST | |||
| 475.00 | 97.30 | 100.60 | 98.95 | 104.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.77 | -0.98 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 480.00 | 102.30 | 105.60 | 103.95 | 101.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | -0.98 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 485.00 | 107.40 | 110.40 | 108.90 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 9/23/2026 4:00:07 PM EST | |||
| 490.00 | 112.40 | 115.60 | 114.00 | 118.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 500.00 | 122.40 | 125.60 | 124.00 | 121.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 510.00 | 132.30 | 135.60 | 133.95 | 138.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:07 PM EST |
| 520.00 | 142.40 | 145.40 | 143.90 | 138.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/23/2026 4:00:07 PM EST |