Options Chain for VALERO ENERGY CORP COM (VLO) - $399.90 as of 11/2/2026 7:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 324.60 | 328.30 | 326.45 | 345.80 | 0.00 | 0.00% | 5.94 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 4:00:01 PM EST |
| 60.00 | 319.60 | 323.20 | 321.40 | 344.56 | 0.00 | 0.00% | 5.36 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 65.00 | 314.60 | 318.30 | 316.45 | 238.50 | 0.00 | 0.00% | 4.87 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 11/2/2026 4:00:01 PM EST |
| 70.00 | 309.60 | 313.30 | 311.45 | % | 4.45 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 75.00 | 304.60 | 308.30 | 306.45 | 348.20 | 0.00 | 0.00% | 4.09 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:01 PM EST |
| 80.00 | 299.60 | 303.30 | 301.45 | % | 3.77 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 85.00 | 294.60 | 298.30 | 296.45 | 288.29 | 0.00 | 0.00% | 3.49 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/2/2026 4:00:01 PM EST |
| 90.00 | 289.60 | 293.40 | 291.50 | 306.20 | 0.00 | 0.00% | 3.24 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 11/2/2026 4:00:01 PM EST |
| 95.00 | 284.60 | 288.40 | 286.50 | % | 3.02 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 100.00 | 279.60 | 283.50 | 281.55 | 293.20 | 0.00 | 0.00% | 2.82 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 4:00:01 PM EST |
| 105.00 | 274.70 | 278.40 | 276.55 | 278.00 | 0.00 | 0.00% | 2.63 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 11/2/2026 4:00:01 PM EST |
| 110.00 | 269.70 | 273.40 | 271.55 | 269.40 | 0.00 | 0.00% | 2.47 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/2/2026 4:00:01 PM EST |
| 115.00 | 264.70 | 268.40 | 266.55 | 175.30 | 0.00 | 0.00% | 2.32 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 11/2/2026 4:00:01 PM EST |
| 120.00 | 259.70 | 263.40 | 261.55 | 288.50 | 0.00 | 0.00% | 2.18 | 0 | 18 | 1.82 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 4:00:01 PM EST |
| 125.00 | 254.70 | 258.40 | 256.55 | 260.86 | -71.44 | -21.50% | 2.05 | 1 | 36 | 1.75 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 130.00 | 249.70 | 253.40 | 251.55 | 310.10 | 0.00 | 0.00% | 1.94 | 0 | 11 | 1.71 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:01 PM EST |
| 135.00 | 244.80 | 248.50 | 246.65 | 263.30 | 0.00 | 0.00% | 1.83 | 0 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 11/2/2026 4:00:01 PM EST |
| 140.00 | 239.80 | 243.50 | 241.65 | 243.90 | 0.00 | 0.00% | 1.73 | 0 | 60 | 1.60 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 145.00 | 234.80 | 238.50 | 236.65 | 255.60 | 0.00 | 0.00% | 1.63 | 0 | 209 | 1.54 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 4:00:01 PM EST |
| 150.00 | 229.80 | 233.50 | 231.65 | 267.90 | 0.00 | 0.00% | 1.54 | 0 | 58 | 1.51 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 155.00 | 224.80 | 228.50 | 226.65 | 285.90 | 0.00 | 0.00% | 1.46 | 0 | 55 | 1.44 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/2/2026 4:00:01 PM EST |
| 160.00 | 219.80 | 223.60 | 221.70 | 287.57 | 0.00 | 0.00% | 1.39 | 0 | 180 | 1.41 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:01 PM EST |
| 165.00 | 214.80 | 218.60 | 216.70 | 219.00 | 0.00 | 0.00% | 1.31 | 0 | 22 | 1.35 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 170.00 | 209.90 | 213.60 | 211.75 | 212.65 | 0.00 | 0.00% | 1.25 | 0 | 136 | 1.30 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 175.00 | 204.80 | 208.40 | 206.60 | 223.00 | 0.00 | 0.00% | 1.18 | 0 | 32 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 180.00 | 199.90 | 203.30 | 201.60 | 214.46 | +3.86 | +1.84% | 1.12 | 1 | 235 | 1.19 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 185.00 | 194.90 | 198.30 | 196.60 | 200.40 | -28.50 | -12.46% | 1.06 | 3 | 47 | 1.19 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 190.00 | 189.90 | 193.50 | 191.70 | 236.60 | 0.00 | 0.00% | 1.01 | 0 | 185 | 1.15 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 4:00:01 PM EST |
| 195.00 | 184.90 | 188.50 | 186.70 | 191.62 | -45.98 | -19.36% | 0.96 | 1 | 72 | 1.11 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 200.00 | 179.90 | 183.40 | 181.65 | 194.65 | +2.90 | +1.52% | 0.91 | 1 | 257 | 1.07 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 210.00 | 170.00 | 173.40 | 171.70 | 181.95 | 0.00 | 0.00% | 0.82 | 0 | 105 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 220.00 | 160.10 | 163.70 | 161.90 | 162.60 | 0.00 | 0.00% | 0.74 | 0 | 66 | 0.94 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 230.00 | 150.00 | 153.70 | 151.85 | 155.51 | 0.00 | 0.00% | 0.66 | 0 | 1,084 | 0.82 | 0.99 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 240.00 | 140.30 | 143.80 | 142.05 | 144.50 | 0.00 | 0.00% | 0.59 | 0 | 242 | 0.79 | 0.99 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 250.00 | 130.50 | 133.80 | 132.15 | 139.93 | 0.00 | 0.00% | 0.53 | 0 | 224 | 0.76 | 0.99 | 0.00 | -0.03 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 260.00 | 120.70 | 124.00 | 122.35 | 130.00 | 0.00 | 0.00% | 0.47 | 0 | 243 | 0.69 | 0.98 | 0.00 | -0.05 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 270.00 | 111.10 | 114.60 | 112.85 | 125.33 | 0.00 | 0.00% | 0.42 | 0 | 357 | 0.66 | 0.97 | 0.00 | -0.07 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 280.00 | 101.70 | 104.80 | 103.25 | 142.90 | 0.00 | 0.00% | 0.37 | 0 | 131 | 0.61 | 0.95 | 0.00 | -0.09 | 10/23/2026 | 11/2/2026 4:00:01 PM EST |
| 290.00 | 92.50 | 95.90 | 94.20 | 97.00 | 0.00 | 0.00% | 0.32 | 0 | 53 | 0.51 | 0.93 | 0.00 | -0.11 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 300.00 | 83.50 | 86.60 | 85.05 | 90.10 | -6.30 | -6.54% | 0.28 | 4 | 231 | 0.54 | 0.91 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 310.00 | 75.00 | 78.20 | 76.60 | 79.45 | -49.23 | -38.26% | 0.25 | 5 | 312 | 0.54 | 0.88 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 320.00 | 66.80 | 69.90 | 68.35 | 75.09 | 0.00 | 0.00% | 0.21 | 0 | 4,592 | 0.55 | 0.84 | 0.00 | -0.20 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 330.00 | 59.00 | 62.20 | 60.60 | 62.22 | 0.00 | 0.00% | 0.18 | 0 | 410 | 0.54 | 0.80 | 0.00 | -0.23 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 340.00 | 52.20 | 55.20 | 53.70 | 54.77 | 0.00 | 0.00% | 0.16 | 0 | 252 | 0.55 | 0.76 | 0.00 | -0.26 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 350.00 | 45.60 | 47.90 | 46.75 | 49.05 | +2.29 | +4.90% | 0.13 | 6 | 368 | 0.54 | 0.71 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 360.00 | 39.20 | 42.30 | 40.75 | 44.90 | -5.10 | -10.20% | 0.11 | 1 | 295 | 0.54 | 0.66 | 0.00 | -0.30 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 370.00 | 33.70 | 36.30 | 35.00 | 35.51 | -11.19 | -23.97% | 0.09 | 4 | 337 | 0.54 | 0.60 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 380.00 | 28.90 | 31.40 | 30.15 | 30.00 | -10.90 | -26.65% | 0.08 | 18 | 960 | 0.53 | 0.55 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 390.00 | 24.30 | 26.60 | 25.45 | 27.90 | -8.05 | -22.40% | 0.07 | 45 | 4,206 | 0.54 | 0.49 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 400.00 | 21.20 | 22.80 | 22.00 | 22.55 | -8.40 | -27.15% | 0.06 | 25 | 572 | 0.55 | 0.44 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 410.00 | 17.80 | 19.20 | 18.50 | 18.51 | -7.42 | -28.62% | 0.05 | 9 | 193 | 0.55 | 0.39 | 0.01 | -0.31 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 420.00 | 14.00 | 15.90 | 14.95 | 16.50 | -6.40 | -27.95% | 0.04 | 48 | 297 | 0.54 | 0.34 | 0.01 | -0.29 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 430.00 | 12.00 | 13.30 | 12.65 | 13.00 | -6.00 | -31.58% | 0.03 | 42 | 367 | 0.54 | 0.30 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 440.00 | 9.40 | 11.00 | 10.20 | 10.80 | -5.60 | -34.15% | 0.02 | 67 | 590 | 0.53 | 0.25 | 0.00 | -0.26 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 450.00 | 7.70 | 9.10 | 8.40 | 8.88 | -4.72 | -34.71% | 0.02 | 33 | 389 | 0.54 | 0.22 | 0.00 | -0.24 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 460.00 | 5.50 | 8.20 | 6.85 | 7.35 | -2.57 | -25.91% | 0.01 | 17 | 375 | 0.53 | 0.19 | 0.00 | -0.21 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 470.00 | 5.00 | 6.20 | 5.60 | 6.15 | -2.65 | -30.12% | 0.01 | 3 | 271 | 0.54 | 0.16 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 480.00 | 3.60 | 5.40 | 4.50 | 5.15 | -2.85 | -35.63% | 0.01 | 19 | 279 | 0.53 | 0.13 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 490.00 | 2.80 | 4.90 | 3.85 | 3.96 | -0.74 | -15.75% | 0.01 | 6 | 108 | 0.54 | 0.11 | 0.00 | -0.15 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 500.00 | 2.50 | 3.80 | 3.15 | 3.40 | -1.76 | -34.11% | 0.01 | 40 | 1,286 | 0.55 | 0.09 | 0.00 | -0.13 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 510.00 | 1.70 | 3.10 | 2.40 | 2.75 | -0.77 | -21.88% | 0.00 | 16 | 146 | 0.54 | 0.08 | 0.00 | -0.12 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 520.00 | 1.30 | 2.75 | 2.03 | 2.25 | -0.40 | -15.10% | 0.00 | 10 | 207 | 0.54 | 0.06 | 0.00 | -0.10 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 530.00 | 0.90 | 2.30 | 1.60 | 1.92 | -0.58 | -23.20% | 0.00 | 16 | 26 | 0.54 | 0.05 | 0.00 | -0.09 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 540.00 | 0.70 | 2.10 | 1.40 | 1.75 | -0.60 | -25.54% | 0.00 | 4 | 137 | 0.55 | 0.04 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 550.00 | 0.60 | 1.70 | 1.15 | 1.20 | +0.20 | +20.00% | 0.00 | 12 | 12 | 0.55 | 0.04 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 560.00 | 0.25 | 1.85 | 1.05 | 0.96 | -0.25 | -20.67% | 0.00 | 8 | 37 | 0.55 | 0.03 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 1.55 | 0.78 | 0.75 | -1.75 | -70.00% | 0.00 | 4 | 1 | 0.63 | 0.02 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.66 | 0.02 | 0.00 | -0.04 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 600.00 | 0.05 | 2.15 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.60 | 0.01 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.01 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.70 | 0.01 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.01 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 1.55 | 0.78 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/2/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/2/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/2/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 761 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 11/2/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 11/2/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 132 | 2.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 159 | 2.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 11/2/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.06 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/2/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/2/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/2/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 11/2/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/2/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 11/2/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/2/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/2/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/2/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/2/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/2/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/2/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/2/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.16 | -39.03% | 0.00 | 7 | 79 | 0.95 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.97 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.90 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 240.00 | 0.05 | 1.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.56 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.37 | +0.02 | +5.72% | 0.00 | 9 | 389 | 0.77 | -0.01 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 260.00 | 0.30 | 1.50 | 0.90 | 0.57 | +0.07 | +14.00% | 0.00 | 9 | 161 | 0.58 | -0.02 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 270.00 | 0.30 | 1.55 | 0.93 | 0.85 | +0.25 | +41.67% | 0.00 | 35 | 1,209 | 0.53 | -0.03 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 280.00 | 0.50 | 3.60 | 2.05 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.55 | -0.05 | 0.00 | -0.09 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 290.00 | 1.35 | 2.70 | 2.03 | 2.10 | +0.70 | +50.00% | 0.01 | 30 | 897 | 0.53 | -0.07 | 0.00 | -0.11 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 300.00 | 2.50 | 3.90 | 3.20 | 2.90 | +0.67 | +30.05% | 0.01 | 38 | 1,108 | 0.54 | -0.09 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 310.00 | 4.10 | 5.40 | 4.75 | 4.25 | +0.95 | +28.79% | 0.02 | 13 | 827 | 0.55 | -0.12 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 320.00 | 6.00 | 7.00 | 6.50 | 6.72 | +1.82 | +37.15% | 0.02 | 33 | 15,904 | 0.54 | -0.16 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 330.00 | 8.60 | 9.40 | 9.00 | 8.60 | +2.30 | +36.51% | 0.03 | 10 | 438 | 0.55 | -0.20 | 0.00 | -0.23 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 340.00 | 10.40 | 12.20 | 11.30 | 10.70 | +2.20 | +25.89% | 0.03 | 16 | 745 | 0.54 | -0.24 | 0.00 | -0.26 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 350.00 | 13.80 | 15.30 | 14.55 | 14.70 | +4.00 | +37.39% | 0.04 | 162 | 1,135 | 0.54 | -0.29 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 360.00 | 17.10 | 19.50 | 18.30 | 17.32 | +2.72 | +18.63% | 0.05 | 18 | 1,509 | 0.53 | -0.34 | 0.00 | -0.30 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 370.00 | 21.40 | 23.60 | 22.50 | 20.57 | +2.67 | +14.92% | 0.06 | 34 | 770 | 0.53 | -0.40 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 380.00 | 26.20 | 28.50 | 27.35 | 26.00 | +4.60 | +21.50% | 0.07 | 27 | 896 | 0.53 | -0.45 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 390.00 | 31.60 | 34.20 | 32.90 | 26.41 | 0.00 | 0.00% | 0.08 | 0 | 519 | 0.53 | -0.51 | 0.01 | -0.32 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 400.00 | 37.50 | 40.50 | 39.00 | 37.60 | +5.90 | +18.62% | 0.10 | 14 | 4,046 | 0.53 | -0.56 | 0.01 | -0.32 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 410.00 | 44.10 | 47.20 | 45.65 | 42.80 | +5.50 | +14.75% | 0.11 | 2 | 868 | 0.53 | -0.61 | 0.01 | -0.31 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 420.00 | 51.10 | 54.30 | 52.70 | 49.48 | +5.18 | +11.70% | 0.13 | 16 | 131 | 0.53 | -0.66 | 0.01 | -0.29 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 430.00 | 59.00 | 61.70 | 60.35 | 57.41 | +8.71 | +17.89% | 0.14 | 1 | 286 | 0.53 | -0.70 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 440.00 | 66.50 | 69.80 | 68.15 | 69.44 | 0.00 | 0.00% | 0.15 | 0 | 183 | 0.54 | -0.75 | 0.00 | -0.26 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 450.00 | 74.70 | 78.30 | 76.50 | 68.83 | -9.22 | -11.82% | 0.17 | 2 | 73 | 0.54 | -0.78 | 0.00 | -0.24 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 460.00 | 83.20 | 86.90 | 85.05 | 65.00 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.54 | -0.81 | 0.00 | -0.21 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 470.00 | 92.00 | 95.50 | 93.75 | 64.20 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.54 | -0.84 | 0.00 | -0.19 | 10/23/2026 | 11/2/2026 4:00:01 PM EST |
| 480.00 | 101.00 | 104.50 | 102.75 | 64.10 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.54 | -0.87 | 0.00 | -0.17 | 10/20/2026 | 11/2/2026 4:00:01 PM EST |
| 490.00 | 110.00 | 113.90 | 111.95 | 73.70 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.54 | -0.89 | 0.00 | -0.15 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 500.00 | 119.50 | 123.10 | 121.30 | 115.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.54 | -0.91 | 0.00 | -0.13 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 510.00 | 128.80 | 132.50 | 130.65 | 77.90 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.53 | -0.92 | 0.00 | -0.12 | 10/13/2026 | 11/2/2026 4:00:01 PM EST |
| 520.00 | 138.40 | 142.10 | 140.25 | 85.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.52 | -0.94 | 0.00 | -0.10 | 10/13/2026 | 11/2/2026 4:00:01 PM EST |
| 530.00 | 148.00 | 151.70 | 149.85 | % | 0.28 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.09 | 11/2/2026 4:00:01 PM EST | |||
| 540.00 | 157.80 | 161.40 | 159.60 | 141.99 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.69 | -0.96 | 0.00 | -0.08 | 10/1/2026 | 11/2/2026 4:00:01 PM EST |
| 550.00 | 167.60 | 171.20 | 169.40 | % | 0.31 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 560.00 | 177.40 | 181.00 | 179.20 | 180.18 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.72 | -0.97 | 0.00 | -0.06 | 9/14/2026 | 11/2/2026 4:00:01 PM EST |
| 570.00 | 187.30 | 190.80 | 189.05 | % | 0.33 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 580.00 | 197.20 | 200.70 | 198.95 | 158.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 590.00 | 207.10 | 210.70 | 208.90 | % | 0.35 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 600.00 | 217.00 | 220.70 | 218.85 | 153.49 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 10/15/2026 | 11/2/2026 4:00:01 PM EST |
| 610.00 | 227.10 | 230.60 | 228.85 | 217.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.82 | -0.99 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 620.00 | 237.00 | 240.70 | 238.85 | 168.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/14/2026 | 11/2/2026 4:00:01 PM EST |
| 630.00 | 247.10 | 250.60 | 248.85 | 242.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 640.00 | 257.10 | 260.60 | 258.85 | 255.30 | % | 0.40 | 1 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 650.00 | 267.00 | 270.70 | 268.85 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:01 PM EST | |||
| 660.00 | 277.00 | 280.70 | 278.85 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 11/2/2026 4:00:01 PM EST |