Options Chain for VALERO ENERGY CORP COM (VLO) - $365.34 as of 11/5/2026 10:32:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 171.60 | 175.30 | 173.45 | 237.13 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/5/2026 10:58:59 AM EST |
| 200.00 | 166.70 | 170.10 | 168.40 | % | 0.84 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 205.00 | 161.80 | 165.10 | 163.45 | 238.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/5/2026 10:58:59 AM EST |
| 210.00 | 156.60 | 160.10 | 158.35 | 216.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/5/2026 10:58:59 AM EST |
| 215.00 | 151.70 | 155.40 | 153.55 | % | 0.71 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 220.00 | 146.70 | 150.10 | 148.40 | 171.97 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 225.00 | 141.80 | 145.20 | 143.50 | % | 0.64 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 230.00 | 136.70 | 140.20 | 138.45 | 165.07 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 235.00 | 131.70 | 135.00 | 133.35 | 191.11 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 10:58:59 AM EST |
| 240.00 | 126.80 | 130.30 | 128.55 | 185.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 10:58:59 AM EST |
| 245.00 | 121.80 | 125.20 | 123.50 | 200.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 10:58:59 AM EST |
| 250.00 | 116.80 | 120.40 | 118.60 | 147.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/5/2026 10:58:59 AM EST |
| 255.00 | 111.80 | 115.10 | 113.45 | 122.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 260.00 | 106.80 | 110.50 | 108.65 | 172.10 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 10:58:59 AM EST |
| 265.00 | 101.80 | 105.20 | 103.50 | % | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 270.00 | 96.80 | 100.70 | 98.75 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 275.00 | 91.80 | 95.30 | 93.55 | % | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 280.00 | 86.90 | 90.30 | 88.60 | % | 0.32 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 11/5/2026 10:58:59 AM EST | |||
| 285.00 | 81.90 | 86.00 | 83.95 | 103.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.04 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 290.00 | 77.00 | 80.40 | 78.70 | 134.28 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.07 | 10/23/2026 | 11/5/2026 10:58:59 AM EST |
| 295.00 | 72.10 | 75.70 | 73.90 | % | 0.25 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.11 | 11/5/2026 10:58:59 AM EST | |||
| 300.00 | 67.20 | 70.60 | 68.90 | 67.53 | % | 0.23 | 3 | 0 | 0.99 | 0.97 | 0.00 | -0.17 | 11/5/2026 | 11/5/2026 10:58:59 AM EST | |
| 305.00 | 62.40 | 65.70 | 64.05 | % | 0.21 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.22 | 11/5/2026 10:58:59 AM EST | |||
| 307.50 | 59.90 | 63.70 | 61.80 | % | 0.20 | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.26 | 11/5/2026 10:58:59 AM EST | |||
| 310.00 | 57.70 | 60.90 | 59.30 | % | 0.19 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.29 | 11/5/2026 10:58:59 AM EST | |||
| 312.50 | 55.20 | 58.80 | 57.00 | % | 0.18 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.32 | 11/5/2026 10:58:59 AM EST | |||
| 315.00 | 52.80 | 56.30 | 54.55 | % | 0.17 | 0 | 0 | 0.90 | 0.92 | 0.00 | -0.35 | 11/5/2026 10:58:59 AM EST | |||
| 317.50 | 50.60 | 53.90 | 52.25 | % | 0.16 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.39 | 11/5/2026 10:58:59 AM EST | |||
| 320.00 | 48.30 | 51.50 | 49.90 | % | 0.16 | 0 | 0 | 0.84 | 0.89 | 0.00 | -0.43 | 11/5/2026 10:58:59 AM EST | |||
| 322.50 | 46.00 | 49.30 | 47.65 | % | 0.15 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.46 | 11/5/2026 10:58:59 AM EST | |||
| 325.00 | 43.80 | 47.10 | 45.45 | % | 0.14 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.50 | 11/5/2026 10:58:59 AM EST | |||
| 327.50 | 41.60 | 45.30 | 43.45 | % | 0.13 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.52 | 11/5/2026 10:58:59 AM EST | |||
| 330.00 | 39.40 | 43.20 | 41.30 | 68.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | 0.84 | 0.01 | -0.56 | 10/30/2026 | 11/5/2026 10:58:59 AM EST |
| 332.50 | 37.30 | 40.80 | 39.05 | 28.62 | 0.00 | 0.00% | 0.12 | 0 | 600 | 0.68 | 0.82 | 0.01 | -0.59 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 335.00 | 35.10 | 38.70 | 36.90 | 26.76 | 0.00 | 0.00% | 0.11 | 0 | 600 | 0.69 | 0.81 | 0.01 | -0.63 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 337.50 | 33.20 | 36.40 | 34.80 | % | 0.10 | 0 | 0 | 0.70 | 0.79 | 0.01 | -0.66 | 11/5/2026 10:58:59 AM EST | |||
| 340.00 | 31.30 | 34.50 | 32.90 | 97.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.77 | 0.01 | -0.69 | 10/21/2026 | 11/5/2026 10:58:59 AM EST |
| 342.50 | 29.30 | 32.80 | 31.05 | 37.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | 0.75 | 0.01 | -0.72 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 345.00 | 27.40 | 30.60 | 29.00 | 82.72 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.69 | 0.72 | 0.01 | -0.75 | 10/26/2026 | 11/5/2026 10:58:59 AM EST |
| 347.50 | 25.40 | 28.60 | 27.00 | % | 0.08 | 0 | 0 | 0.68 | 0.70 | 0.01 | -0.78 | 11/5/2026 10:58:59 AM EST | |||
| 350.00 | 23.70 | 26.90 | 25.30 | 48.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.69 | 0.68 | 0.01 | -0.80 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 352.50 | 22.10 | 25.00 | 23.55 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | 0.65 | 0.01 | -0.82 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 355.00 | 20.40 | 23.80 | 22.10 | 16.70 | 0.00 | 0.00% | 0.06 | 3 | 3 | 0.68 | 0.63 | 0.01 | -0.84 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 357.50 | 18.80 | 22.00 | 20.40 | 41.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.69 | 0.60 | 0.01 | -0.86 | 10/30/2026 | 11/5/2026 10:58:59 AM EST |
| 360.00 | 18.20 | 20.40 | 19.30 | 12.74 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.69 | 0.57 | 0.01 | -0.87 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 362.50 | 16.70 | 19.00 | 17.85 | 13.45 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.69 | 0.55 | 0.01 | -0.87 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 365.00 | 15.50 | 17.20 | 16.35 | 14.72 | +1.17 | +8.64% | 0.04 | 22 | 27 | 0.69 | 0.52 | 0.01 | -0.88 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 367.50 | 14.10 | 16.10 | 15.10 | 15.10 | +2.10 | +16.16% | 0.04 | 2 | 3 | 0.68 | 0.49 | 0.01 | -0.88 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 370.00 | 12.90 | 14.20 | 13.55 | 13.30 | +1.57 | +13.39% | 0.04 | 15 | 25 | 0.68 | 0.47 | 0.01 | -0.87 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 372.50 | 11.70 | 13.70 | 12.70 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.68 | 0.44 | 0.01 | -0.87 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 375.00 | 10.50 | 12.40 | 11.45 | 9.29 | +0.79 | +9.30% | 0.03 | 13 | 14 | 0.68 | 0.41 | 0.01 | -0.85 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 377.50 | 9.50 | 11.30 | 10.40 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.65 | 0.39 | 0.01 | -0.84 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 380.00 | 8.50 | 10.10 | 9.30 | 8.60 | +2.10 | +32.31% | 0.02 | 5,283 | 32 | 0.66 | 0.36 | 0.01 | -0.82 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 382.50 | 7.60 | 9.40 | 8.50 | 16.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.34 | 0.01 | -0.80 | 11/3/2026 | 11/5/2026 10:58:59 AM EST |
| 385.00 | 6.90 | 8.40 | 7.65 | 5.50 | +0.39 | +7.64% | 0.02 | 26 | 29 | 0.65 | 0.31 | 0.01 | -0.77 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 387.50 | 6.10 | 7.60 | 6.85 | 5.55 | +1.75 | +46.06% | 0.02 | 4 | 7 | 0.64 | 0.29 | 0.01 | -0.74 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 390.00 | 5.50 | 6.80 | 6.15 | 5.56 | +2.06 | +58.86% | 0.02 | 4 | 13 | 0.66 | 0.27 | 0.01 | -0.71 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 392.50 | 4.10 | 6.10 | 5.10 | 5.50 | +1.85 | +50.69% | 0.01 | 1 | 23 | 0.65 | 0.24 | 0.01 | -0.68 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 395.00 | 4.20 | 5.60 | 4.90 | 3.90 | +1.20 | +44.45% | 0.01 | 9 | 34 | 0.64 | 0.22 | 0.01 | -0.65 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 397.50 | 3.50 | 5.20 | 4.35 | 18.97 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.20 | 0.01 | -0.61 | 10/30/2026 | 11/5/2026 10:58:59 AM EST |
| 400.00 | 3.30 | 4.50 | 3.90 | 4.00 | +2.15 | +116.22% | 0.01 | 15 | 85 | 0.65 | 0.18 | 0.01 | -0.57 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 402.50 | 2.70 | 4.30 | 3.50 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.17 | 0.01 | -0.54 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 405.00 | 2.25 | 4.00 | 3.13 | 9.78 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.66 | 0.15 | 0.01 | -0.50 | 11/3/2026 | 11/5/2026 10:58:59 AM EST |
| 407.50 | 1.50 | 3.80 | 2.65 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | 0.14 | 0.01 | -0.46 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 410.00 | 0.85 | 3.50 | 2.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.64 | 0.12 | 0.01 | -0.42 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 412.50 | 0.80 | 3.50 | 2.15 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.01 | -0.39 | 11/5/2026 10:58:59 AM EST | |||
| 415.00 | 0.55 | 2.50 | 1.53 | 1.70 | -0.02 | -1.17% | 0.00 | 5 | 21 | 0.61 | 0.09 | 0.00 | -0.35 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 417.50 | 0.65 | 2.60 | 1.63 | 1.38 | -4.82 | -77.75% | 0.00 | 4 | 36 | 0.65 | 0.08 | 0.00 | -0.32 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 420.00 | 0.70 | 2.30 | 1.50 | 1.30 | +0.60 | +85.72% | 0.00 | 4 | 36 | 0.66 | 0.07 | 0.00 | -0.30 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 422.50 | 0.35 | 1.95 | 1.15 | 1.13 | -1.17 | -50.87% | 0.00 | 2 | 19 | 0.63 | 0.06 | 0.00 | -0.26 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 425.00 | 0.40 | 1.45 | 0.93 | 0.95 | +0.20 | +26.67% | 0.00 | 2 | 54 | 0.63 | 0.06 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 427.50 | 0.30 | 2.75 | 1.53 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.05 | 0.00 | -0.22 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 430.00 | 0.10 | 2.10 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.04 | 0.00 | -0.19 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 432.50 | 0.00 | 2.65 | 1.33 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.04 | 0.00 | -0.19 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 435.00 | 0.00 | 2.60 | 1.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.91 | 0.04 | 0.00 | -0.17 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 437.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.15 | 11/5/2026 10:58:59 AM EST | |||
| 440.00 | 0.15 | 1.00 | 0.58 | 0.57 | -1.73 | -75.22% | 0.00 | 2 | 61 | 0.63 | 0.02 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 442.50 | 0.00 | 2.50 | 1.25 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.02 | 0.00 | -0.12 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 445.00 | 0.00 | 2.40 | 1.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.02 | 0.00 | -0.10 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 447.50 | 0.00 | 2.40 | 1.20 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.02 | 0.00 | -0.09 | 10/30/2026 | 11/5/2026 10:58:59 AM EST |
| 450.00 | 0.05 | 2.35 | 1.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | 0.01 | 0.00 | -0.07 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 452.50 | 0.00 | 2.35 | 1.18 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.07 | 10/30/2026 | 11/5/2026 10:58:59 AM EST |
| 455.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.01 | 0.00 | -0.06 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 457.50 | 0.00 | 2.30 | 1.15 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.01 | 0.00 | -0.05 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 460.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.08 | 0.01 | 0.00 | -0.05 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 462.50 | 0.00 | 2.30 | 1.15 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.01 | 0.00 | -0.04 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 465.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.01 | 0.00 | -0.03 | 10/29/2026 | 11/5/2026 10:58:59 AM EST |
| 467.50 | 0.00 | 2.25 | 1.13 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 470.00 | 0.00 | 2.25 | 1.13 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.15 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 472.50 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 475.00 | 0.00 | 1.20 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 477.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 11/5/2026 10:58:59 AM EST | |||
| 480.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.21 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/5/2026 10:58:59 AM EST |
| 482.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 11/5/2026 10:58:59 AM EST | |||
| 485.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 487.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 11/5/2026 10:58:59 AM EST | |||
| 490.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.28 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 492.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 11/5/2026 10:58:59 AM EST | |||
| 495.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 497.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 500.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 502.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 505.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 507.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 512.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 515.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 517.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 522.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 525.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 527.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 532.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 535.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 537.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 10:58:59 AM EST |
| 542.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 545.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 547.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 550.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 10:58:59 AM EST |
| 552.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 555.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 557.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 10:58:59 AM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 10:58:59 AM EST |
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.04 | 11/5/2026 10:58:59 AM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.07 | 11/5/2026 10:58:59 AM EST | |||
| 295.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.11 | 11/5/2026 10:58:59 AM EST | |||
| 300.00 | 0.15 | 2.35 | 1.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | -0.03 | 0.00 | -0.17 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 305.00 | 0.15 | 2.70 | 1.43 | % | 0.00 | 0 | 0 | 0.77 | -0.05 | 0.00 | -0.22 | 11/5/2026 10:58:59 AM EST | |||
| 307.50 | 0.05 | 2.80 | 1.43 | % | 0.00 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.26 | 11/5/2026 10:58:59 AM EST | |||
| 310.00 | 0.30 | 1.30 | 0.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.07 | 0.00 | -0.29 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 312.50 | 0.40 | 2.55 | 1.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | -0.07 | 0.00 | -0.32 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 315.00 | 0.50 | 2.90 | 1.70 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | -0.08 | 0.00 | -0.35 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 317.50 | 0.55 | 2.75 | 1.65 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.71 | -0.09 | 0.00 | -0.39 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 320.00 | 0.75 | 2.55 | 1.65 | 1.71 | -0.59 | -25.66% | 0.01 | 55 | 41 | 0.67 | -0.11 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 322.50 | 1.00 | 3.00 | 2.00 | 2.23 | -0.57 | -20.36% | 0.01 | 1 | 1 | 0.68 | -0.12 | 0.00 | -0.46 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 325.00 | 1.20 | 2.80 | 2.00 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.65 | -0.13 | 0.01 | -0.50 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 327.50 | 1.35 | 4.30 | 2.83 | % | 0.01 | 0 | 0 | 0.72 | -0.14 | 0.01 | -0.52 | 11/5/2026 10:58:59 AM EST | |||
| 330.00 | 2.00 | 4.40 | 3.20 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.72 | -0.16 | 0.01 | -0.56 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 332.50 | 2.40 | 4.70 | 3.55 | % | 0.01 | 0 | 0 | 0.71 | -0.18 | 0.01 | -0.59 | 11/5/2026 10:58:59 AM EST | |||
| 335.00 | 2.90 | 5.10 | 4.00 | 5.30 | +1.45 | +37.67% | 0.01 | 1 | 20 | 0.70 | -0.19 | 0.01 | -0.63 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 337.50 | 3.40 | 4.40 | 3.90 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.21 | 0.01 | -0.66 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 340.00 | 3.80 | 5.00 | 4.40 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.70 | -0.23 | 0.01 | -0.69 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 342.50 | 4.30 | 5.60 | 4.95 | 8.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.25 | 0.01 | -0.72 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 345.00 | 4.80 | 6.20 | 5.50 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.69 | -0.28 | 0.01 | -0.75 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 347.50 | 5.60 | 6.90 | 6.25 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.30 | 0.01 | -0.78 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 350.00 | 6.40 | 7.60 | 7.00 | 9.66 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.69 | -0.32 | 0.01 | -0.80 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 352.50 | 7.20 | 9.30 | 8.25 | 13.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.68 | -0.35 | 0.01 | -0.82 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 355.00 | 8.00 | 10.10 | 9.05 | 10.10 | -4.40 | -30.35% | 0.03 | 4 | 89 | 0.68 | -0.37 | 0.01 | -0.84 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 357.50 | 8.90 | 11.00 | 9.95 | 9.95 | +4.95 | +99.00% | 0.03 | 10 | 17 | 0.68 | -0.40 | 0.01 | -0.86 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 360.00 | 9.80 | 12.00 | 10.90 | 12.40 | -1.85 | -12.99% | 0.03 | 5 | 174 | 0.67 | -0.43 | 0.01 | -0.87 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 362.50 | 10.80 | 13.00 | 11.90 | 13.70 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.67 | -0.45 | 0.01 | -0.87 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 365.00 | 11.80 | 14.10 | 12.95 | 14.80 | -6.07 | -29.09% | 0.04 | 5 | 39 | 0.66 | -0.48 | 0.01 | -0.88 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 367.50 | 12.80 | 15.30 | 14.05 | 14.54 | -7.33 | -33.52% | 0.04 | 10 | 5 | 0.66 | -0.51 | 0.01 | -0.88 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 370.00 | 14.00 | 16.50 | 15.25 | 25.53 | 0.00 | 0.00% | 0.04 | 0 | 222 | 0.66 | -0.53 | 0.01 | -0.87 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 372.50 | 15.20 | 17.80 | 16.50 | 19.99 | +2.99 | +17.59% | 0.04 | 1 | 20 | 0.65 | -0.56 | 0.01 | -0.87 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 375.00 | 16.60 | 19.20 | 17.90 | 24.14 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.64 | -0.59 | 0.01 | -0.85 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 377.50 | 18.00 | 20.70 | 19.35 | 28.57 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.65 | -0.61 | 0.01 | -0.84 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 380.00 | 19.60 | 22.20 | 20.90 | 24.55 | -4.49 | -15.47% | 0.05 | 1 | 36 | 0.64 | -0.64 | 0.01 | -0.82 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 382.50 | 21.30 | 23.80 | 22.55 | 33.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.65 | -0.66 | 0.01 | -0.80 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 385.00 | 22.60 | 25.50 | 24.05 | 27.83 | -4.62 | -14.24% | 0.06 | 2 | 41 | 0.64 | -0.69 | 0.01 | -0.77 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 387.50 | 24.30 | 27.30 | 25.80 | 25.27 | +9.37 | +58.94% | 0.07 | 3 | 11 | 0.63 | -0.71 | 0.01 | -0.74 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 390.00 | 26.10 | 29.10 | 27.60 | 30.83 | -4.37 | -12.42% | 0.07 | 4 | 142 | 0.63 | -0.73 | 0.01 | -0.71 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 392.50 | 28.20 | 31.00 | 29.60 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.62 | -0.76 | 0.01 | -0.68 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 395.00 | 29.90 | 32.90 | 31.40 | 34.17 | -3.83 | -10.08% | 0.08 | 2 | 42 | 0.61 | -0.78 | 0.01 | -0.65 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 397.50 | 31.50 | 34.90 | 33.20 | 32.34 | +9.94 | +44.38% | 0.08 | 5 | 5 | 0.62 | -0.80 | 0.01 | -0.61 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 400.00 | 33.80 | 36.90 | 35.35 | 34.85 | -8.62 | -19.83% | 0.09 | 1 | 42 | 0.62 | -0.82 | 0.01 | -0.57 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 402.50 | 35.90 | 39.10 | 37.50 | 39.55 | +22.05 | +126.00% | 0.09 | 1 | 1 | 0.61 | -0.83 | 0.01 | -0.54 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 405.00 | 38.00 | 41.20 | 39.60 | 43.00 | +16.35 | +61.36% | 0.10 | 1 | 27 | 0.60 | -0.85 | 0.01 | -0.50 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 407.50 | 40.30 | 43.40 | 41.85 | % | 0.10 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.46 | 11/5/2026 10:58:59 AM EST | |||
| 410.00 | 42.30 | 45.50 | 43.90 | 44.82 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.59 | -0.88 | 0.01 | -0.42 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 412.50 | 43.80 | 47.70 | 45.75 | 50.10 | +31.00 | +162.31% | 0.11 | 1 | 1 | 0.58 | -0.89 | 0.01 | -0.39 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 415.00 | 46.80 | 50.00 | 48.40 | 61.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.59 | -0.91 | 0.00 | -0.35 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 417.50 | 49.20 | 52.20 | 50.70 | % | 0.12 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.32 | 11/5/2026 10:58:59 AM EST | |||
| 420.00 | 51.30 | 54.60 | 52.95 | 34.49 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.77 | -0.93 | 0.00 | -0.30 | 10/30/2026 | 11/5/2026 10:58:59 AM EST |
| 422.50 | 53.50 | 56.90 | 55.20 | 40.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.83 | -0.94 | 0.00 | -0.26 | 10/29/2026 | 11/5/2026 10:58:59 AM EST |
| 425.00 | 56.10 | 59.30 | 57.70 | 45.25 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.85 | -0.94 | 0.00 | -0.24 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 427.50 | 58.40 | 61.70 | 60.05 | % | 0.14 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.22 | 11/5/2026 10:58:59 AM EST | |||
| 430.00 | 61.00 | 64.00 | 62.50 | 49.06 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.86 | -0.96 | 0.00 | -0.19 | 10/28/2026 | 11/5/2026 10:58:59 AM EST |
| 432.50 | 62.60 | 66.50 | 64.55 | 71.97 | +18.72 | +35.16% | 0.15 | 3 | 2 | 0.88 | -0.96 | 0.00 | -0.19 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 435.00 | 65.70 | 68.80 | 67.25 | 44.14 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | -0.96 | 0.00 | -0.17 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 437.50 | 67.20 | 71.30 | 69.25 | % | 0.16 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.15 | 11/5/2026 10:58:59 AM EST | |||
| 440.00 | 70.70 | 73.70 | 72.20 | 71.09 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.94 | -0.98 | 0.00 | -0.12 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 442.50 | 72.40 | 76.20 | 74.30 | % | 0.17 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.12 | 11/5/2026 10:58:59 AM EST | |||
| 445.00 | 75.40 | 78.70 | 77.05 | 84.85 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.95 | -0.98 | 0.00 | -0.10 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 447.50 | 77.90 | 81.10 | 79.50 | 90.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | -0.98 | 0.00 | -0.09 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 450.00 | 80.30 | 83.60 | 81.95 | 49.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.07 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 452.50 | 82.70 | 86.10 | 84.40 | % | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.07 | 11/5/2026 10:58:59 AM EST | |||
| 455.00 | 84.50 | 88.60 | 86.55 | 47.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.06 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 457.50 | 87.90 | 91.20 | 89.55 | % | 0.20 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.05 | 11/5/2026 10:58:59 AM EST | |||
| 460.00 | 89.60 | 93.70 | 91.65 | % | 0.20 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.05 | 11/5/2026 10:58:59 AM EST | |||
| 462.50 | 92.60 | 96.20 | 94.40 | % | 0.20 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 11/5/2026 10:58:59 AM EST | |||
| 465.00 | 95.10 | 98.50 | 96.80 | % | 0.21 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 11/5/2026 10:58:59 AM EST | |||
| 467.50 | 97.70 | 100.80 | 99.25 | 102.50 | +21.32 | +26.27% | 0.21 | 1 | 0 | 1.13 | -1.00 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 470.00 | 100.30 | 103.30 | 101.80 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 11/5/2026 10:58:59 AM EST | |||
| 472.50 | 102.80 | 106.20 | 104.50 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 11/5/2026 10:58:59 AM EST | |||
| 475.00 | 105.30 | 108.70 | 107.00 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 11/5/2026 10:58:59 AM EST | |||
| 477.50 | 107.80 | 111.00 | 109.40 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 11/5/2026 10:58:59 AM EST | |||
| 480.00 | 110.10 | 113.70 | 111.90 | 109.62 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 482.50 | 112.70 | 116.00 | 114.35 | 118.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 485.00 | 115.10 | 118.50 | 116.80 | 120.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 487.50 | 117.50 | 121.00 | 119.25 | 123.44 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 490.00 | 120.00 | 123.50 | 121.75 | 120.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 492.50 | 122.80 | 126.00 | 124.40 | 122.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 495.00 | 125.30 | 128.50 | 126.90 | 125.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 497.50 | 127.80 | 131.10 | 129.45 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 500.00 | 129.90 | 133.70 | 131.80 | 133.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 502.50 | 132.80 | 136.10 | 134.45 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 505.00 | 135.30 | 138.50 | 136.90 | 119.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 10:58:59 AM EST |
| 507.50 | 137.70 | 141.00 | 139.35 | 122.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 10:58:59 AM EST |
| 510.00 | 140.30 | 143.60 | 141.95 | 94.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 512.50 | 142.80 | 146.20 | 144.50 | 128.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 515.00 | 144.50 | 148.50 | 146.50 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 517.50 | 147.80 | 151.10 | 149.45 | 132.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 520.00 | 149.80 | 153.70 | 151.75 | 137.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 10:58:59 AM EST |
| 522.50 | 152.80 | 156.20 | 154.50 | 136.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 525.00 | 154.50 | 158.50 | 156.50 | 114.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 527.50 | 157.00 | 161.20 | 159.10 | 111.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 530.00 | 160.30 | 163.70 | 162.00 | 106.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/5/2026 10:58:59 AM EST |
| 532.50 | 162.70 | 166.10 | 164.40 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 535.00 | 164.50 | 168.60 | 166.55 | 159.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 10:58:59 AM EST |
| 537.50 | 167.30 | 171.10 | 169.20 | 151.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 540.00 | 170.10 | 173.70 | 171.90 | 153.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 542.50 | 172.00 | 176.20 | 174.10 | 138.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 545.00 | 174.80 | 178.70 | 176.75 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 547.50 | 177.00 | 181.20 | 179.10 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 550.00 | 179.80 | 183.50 | 181.65 | 187.40 | +75.70 | +67.78% | 0.33 | 1 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 10:58:59 AM EST |
| 552.50 | 182.00 | 186.10 | 184.05 | 136.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 555.00 | 184.50 | 188.60 | 186.55 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 557.50 | 187.60 | 191.20 | 189.40 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST | |||
| 560.00 | 190.30 | 193.60 | 191.95 | 116.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 10:58:59 AM EST |
| 570.00 | 200.00 | 203.70 | 201.85 | 179.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 10:58:59 AM EST |
| 580.00 | 209.50 | 213.50 | 211.50 | 163.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 10:58:59 AM EST |
| 590.00 | 219.50 | 223.70 | 221.60 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/5/2026 10:58:59 AM EST |