Options Chain for VALERO ENERGY CORP COM (VLO) - $356.75 as of 11/9/2026 9:15:25 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 | 300.00 | 303.80 | 301.90 | 329.00 | 0.00 | 0.00% | 5.49 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:04 PM EST |
| 60.00 | 295.00 | 298.60 | 296.80 | 324.00 | 0.00 | 0.00% | 4.95 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:04 PM EST |
| 65.00 | 290.00 | 293.60 | 291.80 | 238.50 | 0.00 | 0.00% | 4.49 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 11/9/2026 4:00:04 PM EST |
| 70.00 | 285.00 | 288.60 | 286.80 | 311.00 | 0.00 | 0.00% | 4.10 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:04 PM EST |
| 75.00 | 280.00 | 283.60 | 281.80 | 291.70 | 0.00 | 0.00% | 3.76 | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 80.00 | 275.00 | 278.60 | 276.80 | % | 3.46 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 85.00 | 270.00 | 273.60 | 271.80 | 288.29 | 0.00 | 0.00% | 3.20 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/9/2026 4:00:04 PM EST |
| 90.00 | 264.90 | 268.80 | 266.85 | 306.20 | 0.00 | 0.00% | 2.97 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 11/9/2026 4:00:04 PM EST |
| 95.00 | 260.00 | 263.60 | 261.80 | 269.20 | 0.00 | 0.00% | 2.76 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 100.00 | 255.10 | 258.70 | 256.90 | 293.20 | 0.00 | 0.00% | 2.57 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/9/2026 4:00:04 PM EST |
| 105.00 | 250.10 | 253.90 | 252.00 | 278.00 | 0.00 | 0.00% | 2.40 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 11/9/2026 4:00:04 PM EST |
| 110.00 | 245.30 | 248.70 | 247.00 | 269.40 | 0.00 | 0.00% | 2.25 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/9/2026 4:00:04 PM EST |
| 115.00 | 240.10 | 243.70 | 241.90 | 175.30 | 0.00 | 0.00% | 2.10 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 11/9/2026 4:00:04 PM EST |
| 120.00 | 235.10 | 238.70 | 236.90 | 288.50 | 0.00 | 0.00% | 1.97 | 0 | 18 | 2.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 11/9/2026 4:00:04 PM EST |
| 125.00 | 230.30 | 233.70 | 232.00 | 260.86 | 0.00 | 0.00% | 1.86 | 0 | 36 | 1.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 130.00 | 225.10 | 228.70 | 226.90 | 310.10 | 0.00 | 0.00% | 1.75 | 0 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 4:00:04 PM EST |
| 135.00 | 220.10 | 223.90 | 222.00 | 263.30 | 0.00 | 0.00% | 1.64 | 0 | 13 | 1.84 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 11/9/2026 4:00:04 PM EST |
| 140.00 | 215.10 | 218.70 | 216.90 | 243.90 | 0.00 | 0.00% | 1.55 | 0 | 60 | 1.78 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 4:00:04 PM EST |
| 145.00 | 210.10 | 213.70 | 211.90 | 255.60 | 0.00 | 0.00% | 1.46 | 0 | 209 | 1.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/9/2026 4:00:04 PM EST |
| 150.00 | 205.10 | 208.90 | 207.00 | 267.90 | 0.00 | 0.00% | 1.38 | 0 | 58 | 1.67 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 4:00:04 PM EST |
| 155.00 | 200.10 | 204.00 | 202.05 | 285.90 | 0.00 | 0.00% | 1.30 | 0 | 55 | 1.60 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/9/2026 4:00:04 PM EST |
| 160.00 | 195.20 | 198.70 | 196.95 | 189.92 | 0.00 | 0.00% | 1.23 | 0 | 180 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 165.00 | 190.20 | 193.90 | 192.05 | 197.82 | 0.00 | 0.00% | 1.16 | 0 | 23 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 170.00 | 185.20 | 188.80 | 187.00 | 183.79 | 0.00 | 0.00% | 1.10 | 0 | 136 | 1.45 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:04 PM EST |
| 175.00 | 180.20 | 184.00 | 182.10 | 186.00 | 0.00 | 0.00% | 1.04 | 0 | 32 | 1.40 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:04 PM EST |
| 180.00 | 175.20 | 178.80 | 177.00 | 203.56 | 0.00 | 0.00% | 0.98 | 0 | 235 | 1.35 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:04 PM EST |
| 185.00 | 170.20 | 173.80 | 172.00 | 162.21 | 0.00 | 0.00% | 0.93 | 0 | 43 | 1.30 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 190.00 | 165.20 | 169.00 | 167.10 | 236.60 | 0.00 | 0.00% | 0.88 | 0 | 185 | 1.27 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 4:00:04 PM EST |
| 195.00 | 160.20 | 164.00 | 162.10 | 151.00 | 0.00 | 0.00% | 0.83 | 0 | 72 | 1.21 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 200.00 | 155.30 | 159.00 | 157.15 | 194.65 | 0.00 | 0.00% | 0.79 | 0 | 257 | 1.18 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 210.00 | 145.40 | 148.90 | 147.15 | 155.40 | 0.00 | 0.00% | 0.70 | 0 | 105 | 1.09 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 220.00 | 135.30 | 138.80 | 137.05 | 162.60 | 0.00 | 0.00% | 0.62 | 0 | 66 | 0.99 | 1.00 | 0.00 | -0.01 | 10/29/2026 | 11/9/2026 4:00:04 PM EST |
| 230.00 | 125.50 | 129.00 | 127.25 | 125.30 | -30.21 | -19.43% | 0.55 | 1 | 1,084 | 0.93 | 0.99 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 240.00 | 115.50 | 119.30 | 117.40 | 120.30 | 0.00 | 0.00% | 0.49 | 0 | 242 | 0.87 | 0.99 | 0.00 | -0.03 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 250.00 | 105.70 | 109.20 | 107.45 | 109.47 | 0.00 | 0.00% | 0.43 | 0 | 224 | 0.79 | 0.98 | 0.00 | -0.04 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 260.00 | 96.00 | 99.30 | 97.65 | 98.80 | 0.00 | 0.00% | 0.38 | 0 | 243 | 0.72 | 0.97 | 0.00 | -0.06 | 11/4/2026 | 11/9/2026 4:00:04 PM EST |
| 270.00 | 86.40 | 90.00 | 88.20 | 86.37 | -25.22 | -22.61% | 0.33 | 1 | 357 | 0.48 | 0.95 | 0.00 | -0.09 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 280.00 | 77.40 | 80.60 | 79.00 | 71.50 | 0.00 | 0.00% | 0.28 | 0 | 131 | 0.52 | 0.93 | 0.00 | -0.11 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 290.00 | 68.30 | 71.60 | 69.95 | 97.00 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.52 | 0.90 | 0.00 | -0.14 | 10/28/2026 | 11/9/2026 4:00:04 PM EST |
| 300.00 | 59.70 | 63.20 | 61.45 | 59.35 | +9.35 | +18.70% | 0.20 | 1 | 228 | 0.52 | 0.86 | 0.00 | -0.18 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 310.00 | 51.40 | 54.40 | 52.90 | 79.45 | 0.00 | 0.00% | 0.17 | 0 | 312 | 0.50 | 0.82 | 0.00 | -0.21 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 320.00 | 43.90 | 46.90 | 45.40 | 45.56 | +5.46 | +13.62% | 0.14 | 7 | 4,639 | 0.50 | 0.77 | 0.01 | -0.24 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 330.00 | 36.80 | 39.30 | 38.05 | 38.53 | +4.78 | +14.17% | 0.12 | 5 | 564 | 0.49 | 0.71 | 0.01 | -0.26 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 340.00 | 30.90 | 33.10 | 32.00 | 30.00 | -7.05 | -19.03% | 0.09 | 1 | 245 | 0.49 | 0.65 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 350.00 | 24.50 | 27.40 | 25.95 | 25.28 | +2.68 | +11.86% | 0.07 | 11 | 382 | 0.48 | 0.58 | 0.01 | -0.29 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 360.00 | 20.30 | 21.90 | 21.10 | 21.10 | +3.70 | +21.27% | 0.06 | 48 | 316 | 0.48 | 0.51 | 0.01 | -0.29 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 370.00 | 16.30 | 17.60 | 16.95 | 16.93 | +2.63 | +18.40% | 0.05 | 27 | 379 | 0.48 | 0.44 | 0.01 | -0.29 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 380.00 | 12.90 | 14.00 | 13.45 | 12.20 | +0.90 | +7.97% | 0.04 | 7 | 967 | 0.48 | 0.38 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 390.00 | 10.00 | 10.90 | 10.45 | 10.38 | +1.88 | +22.12% | 0.03 | 12 | 4,389 | 0.48 | 0.32 | 0.01 | -0.26 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 400.00 | 7.70 | 8.50 | 8.10 | 7.07 | +0.38 | +5.68% | 0.02 | 34 | 680 | 0.48 | 0.26 | 0.01 | -0.24 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 410.00 | 5.80 | 6.50 | 6.15 | 6.30 | +1.10 | +21.16% | 0.02 | 56 | 290 | 0.48 | 0.21 | 0.01 | -0.21 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 420.00 | 4.40 | 5.10 | 4.75 | 4.70 | +0.35 | +8.05% | 0.01 | 75 | 397 | 0.48 | 0.17 | 0.00 | -0.19 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 430.00 | 3.30 | 4.00 | 3.65 | 3.15 | -0.45 | -12.50% | 0.01 | 79 | 360 | 0.48 | 0.14 | 0.00 | -0.16 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 440.00 | 2.40 | 2.90 | 2.65 | 2.65 | +0.05 | +1.93% | 0.01 | 14 | 650 | 0.48 | 0.11 | 0.00 | -0.14 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 450.00 | 1.75 | 2.20 | 1.98 | 2.20 | +0.07 | +3.29% | 0.00 | 46 | 398 | 0.48 | 0.09 | 0.00 | -0.12 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 460.00 | 1.00 | 2.05 | 1.53 | 1.34 | -0.31 | -18.79% | 0.00 | 27 | 390 | 0.48 | 0.07 | 0.00 | -0.10 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 470.00 | 0.75 | 1.75 | 1.25 | 1.31 | -0.21 | -13.82% | 0.00 | 9 | 278 | 0.49 | 0.05 | 0.00 | -0.08 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 480.00 | 0.75 | 1.25 | 1.00 | 0.87 | -0.18 | -17.15% | 0.00 | 27 | 308 | 0.50 | 0.04 | 0.00 | -0.07 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 490.00 | 0.05 | 1.60 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.47 | 0.03 | 0.00 | -0.05 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 500.00 | 0.30 | 0.75 | 0.53 | 0.58 | -0.17 | -22.67% | 0.00 | 34 | 1,305 | 0.50 | 0.02 | 0.00 | -0.04 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 510.00 | 0.20 | 0.85 | 0.53 | 0.44 | -0.18 | -29.04% | 0.00 | 2 | 138 | 0.52 | 0.02 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 2.10 | 1.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.71 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.01 | 0.00 | -0.02 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.63 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 600.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.12 | -60.00% | 0.00 | 10 | 118 | 0.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.26 | -72.23% | 0.00 | 20 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:04 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/9/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/9/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/9/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 761 | 2.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 11/9/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 11/9/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 132 | 1.88 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 159 | 2.32 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 11/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 371 | 2.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 11/9/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 245 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/9/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 11/9/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/9/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 11/9/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/9/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/9/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/9/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/9/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/9/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/9/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/9/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 1.27 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.08 | -44.45% | 0.00 | 10 | 121 | 0.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.84 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 4:00:04 PM EST |
| 220.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 12 | 274 | 0.65 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 230.00 | 0.10 | 0.50 | 0.30 | 0.23 | +0.13 | +130.00% | 0.00 | 11 | 310 | 0.60 | -0.01 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 0.80 | 0.43 | 0.52 | -0.18 | -25.72% | 0.00 | 1 | 200 | 0.56 | -0.01 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 250.00 | 0.20 | 0.90 | 0.55 | 0.60 | -0.42 | -41.18% | 0.00 | 10 | 415 | 0.55 | -0.02 | 0.00 | -0.04 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 260.00 | 0.50 | 1.45 | 0.98 | 0.96 | -0.59 | -38.07% | 0.00 | 5 | 164 | 0.56 | -0.03 | 0.00 | -0.06 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 270.00 | 1.00 | 1.85 | 1.43 | 1.46 | -0.89 | -37.88% | 0.01 | 32 | 1,305 | 0.55 | -0.05 | 0.00 | -0.09 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 280.00 | 1.65 | 2.75 | 2.20 | 2.16 | -1.19 | -35.53% | 0.01 | 23 | 391 | 0.54 | -0.07 | 0.00 | -0.11 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 290.00 | 2.80 | 3.50 | 3.15 | 3.35 | -1.60 | -32.33% | 0.01 | 31 | 947 | 0.53 | -0.10 | 0.00 | -0.14 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 300.00 | 3.70 | 5.70 | 4.70 | 4.70 | -1.60 | -25.40% | 0.02 | 52 | 1,199 | 0.53 | -0.14 | 0.00 | -0.18 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 310.00 | 5.90 | 6.80 | 6.35 | 6.30 | -2.95 | -31.90% | 0.02 | 42 | 952 | 0.52 | -0.18 | 0.00 | -0.21 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 320.00 | 8.20 | 8.70 | 8.45 | 8.48 | -3.12 | -26.90% | 0.03 | 15,053 | 12,249 | 0.51 | -0.23 | 0.01 | -0.24 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 330.00 | 11.00 | 12.20 | 11.60 | 12.37 | -3.38 | -21.46% | 0.04 | 24 | 1,336 | 0.51 | -0.29 | 0.01 | -0.26 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 340.00 | 14.50 | 16.10 | 15.30 | 15.00 | -4.65 | -23.67% | 0.05 | 22 | 866 | 0.51 | -0.35 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 350.00 | 18.70 | 21.00 | 19.85 | 21.22 | -2.88 | -11.95% | 0.06 | 89 | 1,248 | 0.51 | -0.42 | 0.01 | -0.29 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 360.00 | 23.70 | 24.60 | 24.15 | 24.20 | -6.70 | -21.69% | 0.07 | 163 | 1,577 | 0.49 | -0.49 | 0.01 | -0.29 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 370.00 | 28.80 | 31.70 | 30.25 | 32.70 | -4.87 | -12.97% | 0.08 | 26 | 761 | 0.49 | -0.56 | 0.01 | -0.29 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 380.00 | 35.40 | 38.10 | 36.75 | 37.30 | -6.40 | -14.65% | 0.10 | 85 | 859 | 0.50 | -0.62 | 0.01 | -0.28 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 390.00 | 42.20 | 45.10 | 43.65 | 42.40 | -8.38 | -16.51% | 0.11 | 1 | 525 | 0.49 | -0.68 | 0.01 | -0.26 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 400.00 | 49.80 | 52.90 | 51.35 | 51.30 | -7.33 | -12.51% | 0.13 | 2 | 4,041 | 0.49 | -0.74 | 0.01 | -0.24 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 410.00 | 58.00 | 61.00 | 59.50 | 53.05 | 0.00 | 0.00% | 0.15 | 0 | 862 | 0.50 | -0.79 | 0.01 | -0.21 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 420.00 | 66.20 | 69.20 | 67.70 | 76.00 | 0.00 | 0.00% | 0.16 | 1 | 129 | 0.49 | -0.83 | 0.00 | -0.19 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 430.00 | 75.30 | 78.40 | 76.85 | 80.00 | -5.50 | -6.44% | 0.18 | 2 | 285 | 0.50 | -0.86 | 0.00 | -0.16 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 440.00 | 84.30 | 87.50 | 85.90 | 69.44 | 0.00 | 0.00% | 0.20 | 0 | 183 | 0.49 | -0.89 | 0.00 | -0.14 | 10/29/2026 | 11/9/2026 4:00:04 PM EST |
| 450.00 | 93.60 | 96.90 | 95.25 | 86.00 | 0.00 | 0.00% | 0.21 | 0 | 74 | 0.57 | -0.91 | 0.00 | -0.12 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 460.00 | 103.30 | 106.50 | 104.90 | 104.25 | 0.00 | 0.00% | 0.23 | 0 | 101 | 0.59 | -0.93 | 0.00 | -0.10 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 470.00 | 112.90 | 116.20 | 114.55 | 118.58 | +54.38 | +84.71% | 0.24 | 1 | 28 | 0.61 | -0.95 | 0.00 | -0.08 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 480.00 | 122.80 | 126.10 | 124.45 | 64.10 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.64 | -0.96 | 0.00 | -0.07 | 10/20/2026 | 11/9/2026 4:00:04 PM EST |
| 490.00 | 132.30 | 135.80 | 134.05 | 73.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.66 | -0.97 | 0.00 | -0.05 | 10/22/2026 | 11/9/2026 4:00:04 PM EST |
| 500.00 | 141.90 | 145.70 | 143.80 | 115.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.69 | -0.98 | 0.00 | -0.04 | 10/28/2026 | 11/9/2026 4:00:04 PM EST |
| 510.00 | 152.00 | 155.60 | 153.80 | 77.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.71 | -0.98 | 0.00 | -0.03 | 10/13/2026 | 11/9/2026 4:00:04 PM EST |
| 520.00 | 161.90 | 165.60 | 163.75 | 85.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.73 | -0.99 | 0.00 | -0.02 | 10/13/2026 | 11/9/2026 4:00:04 PM EST |
| 530.00 | 171.70 | 175.50 | 173.60 | 165.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/9/2026 4:00:04 PM EST |
| 540.00 | 181.60 | 185.40 | 183.50 | 141.99 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 11/9/2026 4:00:04 PM EST |
| 550.00 | 191.60 | 195.40 | 193.50 | % | 0.35 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 11/9/2026 4:00:04 PM EST | |||
| 560.00 | 201.70 | 205.30 | 203.50 | 180.18 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.82 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 11/9/2026 4:00:04 PM EST |
| 570.00 | 211.70 | 215.30 | 213.50 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/9/2026 4:00:04 PM EST | |||
| 580.00 | 221.70 | 225.30 | 223.50 | 158.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/9/2026 4:00:04 PM EST |
| 590.00 | 231.70 | 235.20 | 233.45 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 600.00 | 241.60 | 245.20 | 243.40 | 153.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 4:00:04 PM EST |
| 610.00 | 251.60 | 255.20 | 253.40 | 217.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:04 PM EST |
| 620.00 | 261.60 | 265.20 | 263.40 | 168.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 4:00:04 PM EST |
| 630.00 | 271.60 | 275.10 | 273.35 | 285.30 | +42.50 | +17.51% | 0.43 | 1 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 640.00 | 281.80 | 285.10 | 283.45 | 295.20 | +39.90 | +15.63% | 0.44 | 1 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:04 PM EST |
| 650.00 | 291.50 | 295.10 | 293.30 | % | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST | |||
| 660.00 | 301.30 | 305.10 | 303.20 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:04 PM EST |