Options Chain for VALERO ENERGY CORP COM (VLO) - $382.98 as of 9/25/2026 6:53:14 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 | 330.40 | 334.20 | 332.30 | % | 6.04 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 60.00 | 325.50 | 329.40 | 327.45 | 331.35 | 0.00 | 0.00% | 5.46 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 65.00 | 320.50 | 324.30 | 322.40 | 238.50 | 0.00 | 0.00% | 4.96 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 4:00:06 PM EST |
| 70.00 | 315.50 | 319.30 | 317.40 | % | 4.53 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 75.00 | 310.60 | 314.40 | 312.50 | 307.70 | 0.00 | 0.00% | 4.17 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 305.60 | 309.40 | 307.50 | % | 3.84 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 85.00 | 300.60 | 304.60 | 302.60 | 288.29 | 0.00 | 0.00% | 3.56 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 90.00 | 295.70 | 299.50 | 297.60 | 306.20 | 0.00 | 0.00% | 3.31 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:06 PM EST |
| 95.00 | 290.70 | 294.60 | 292.65 | % | 3.08 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 100.00 | 285.70 | 289.60 | 287.65 | 287.10 | 0.00 | 0.00% | 2.88 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 280.80 | 284.60 | 282.70 | 278.00 | 0.00 | 0.00% | 2.69 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 110.00 | 275.80 | 279.70 | 277.75 | 269.40 | 0.00 | 0.00% | 2.52 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 270.80 | 274.70 | 272.75 | 175.30 | 0.00 | 0.00% | 2.37 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 265.90 | 269.80 | 267.85 | % | 2.23 | 0 | 20 | 1.43 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 125.00 | 260.90 | 264.90 | 262.90 | 266.52 | 0.00 | 0.00% | 2.10 | 0 | 36 | 1.37 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 255.90 | 259.80 | 257.85 | 133.50 | 0.00 | 0.00% | 1.98 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 251.00 | 254.80 | 252.90 | 263.30 | 0.00 | 0.00% | 1.87 | 0 | 13 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 140.00 | 246.00 | 249.80 | 247.90 | 230.20 | 0.00 | 0.00% | 1.77 | 0 | 61 | 1.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 145.00 | 241.00 | 244.90 | 242.95 | 234.30 | 0.00 | 0.00% | 1.68 | 0 | 209 | 1.21 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 150.00 | 236.10 | 239.60 | 237.85 | 251.50 | 0.00 | 0.00% | 1.59 | 0 | 59 | 1.14 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:06 PM EST |
| 155.00 | 231.10 | 234.60 | 232.85 | 235.05 | 0.00 | 0.00% | 1.50 | 0 | 53 | 1.12 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:06 PM EST |
| 160.00 | 226.20 | 229.80 | 228.00 | 228.90 | 0.00 | 0.00% | 1.43 | 0 | 181 | 1.08 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 165.00 | 221.20 | 224.70 | 222.95 | 216.09 | 0.00 | 0.00% | 1.35 | 0 | 22 | 1.05 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 4:00:06 PM EST |
| 170.00 | 216.30 | 219.70 | 218.00 | 219.00 | 0.00 | 0.00% | 1.28 | 0 | 153 | 1.02 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 175.00 | 211.30 | 214.80 | 213.05 | 207.45 | 0.00 | 0.00% | 1.22 | 0 | 30 | 0.99 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 180.00 | 206.40 | 209.80 | 208.10 | 169.37 | 0.00 | 0.00% | 1.16 | 0 | 236 | 0.96 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/25/2026 4:00:06 PM EST |
| 185.00 | 201.50 | 204.90 | 203.20 | 229.40 | 0.00 | 0.00% | 1.10 | 0 | 52 | 0.93 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:06 PM EST |
| 190.00 | 196.50 | 200.00 | 198.25 | 189.03 | -6.09 | -3.13% | 1.04 | 1 | 199 | 0.90 | 0.99 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 195.00 | 191.60 | 195.10 | 193.35 | 191.50 | 0.00 | 0.00% | 0.99 | 0 | 66 | 0.88 | 0.99 | 0.00 | -0.02 | 9/9/2026 | 9/25/2026 4:00:06 PM EST |
| 200.00 | 186.70 | 190.10 | 188.40 | 212.20 | 0.00 | 0.00% | 0.94 | 0 | 259 | 0.85 | 0.99 | 0.00 | -0.02 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 210.00 | 176.90 | 180.40 | 178.65 | 177.80 | 0.00 | 0.00% | 0.85 | 0 | 117 | 0.78 | 0.99 | 0.00 | -0.03 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 220.00 | 167.10 | 170.60 | 168.85 | 167.34 | 0.00 | 0.00% | 0.77 | 0 | 71 | 0.74 | 0.98 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 230.00 | 157.80 | 161.00 | 159.40 | 156.48 | 0.00 | 0.00% | 0.69 | 0 | 1,084 | 0.73 | 0.98 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 240.00 | 147.80 | 151.20 | 149.50 | 142.60 | 0.00 | 0.00% | 0.62 | 0 | 243 | 0.66 | 0.97 | 0.00 | -0.06 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 250.00 | 138.50 | 141.50 | 140.00 | 129.70 | 0.00 | 0.00% | 0.56 | 0 | 254 | 0.63 | 0.96 | 0.00 | -0.07 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 260.00 | 129.30 | 132.00 | 130.65 | 130.00 | 0.00 | 0.00% | 0.50 | 0 | 251 | 0.52 | 0.95 | 0.00 | -0.08 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 270.00 | 120.40 | 122.90 | 121.65 | 136.10 | 0.00 | 0.00% | 0.45 | 0 | 366 | 0.54 | 0.93 | 0.00 | -0.10 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 280.00 | 111.20 | 114.20 | 112.70 | 116.67 | 0.00 | 0.00% | 0.40 | 0 | 139 | 0.53 | 0.91 | 0.00 | -0.11 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 290.00 | 102.90 | 105.50 | 104.20 | 110.71 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.54 | 0.89 | 0.00 | -0.13 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 300.00 | 94.50 | 96.90 | 95.70 | 82.50 | 0.00 | 0.00% | 0.32 | 0 | 276 | 0.53 | 0.87 | 0.00 | -0.14 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 310.00 | 86.60 | 88.80 | 87.70 | 85.30 | +13.68 | +19.11% | 0.28 | 15 | 327 | 0.53 | 0.84 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 320.00 | 78.70 | 81.70 | 80.20 | 81.12 | -2.38 | -2.85% | 0.25 | 1 | 4,605 | 0.53 | 0.81 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 330.00 | 71.60 | 74.60 | 73.10 | 65.50 | -6.30 | -8.78% | 0.22 | 1 | 430 | 0.53 | 0.78 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 340.00 | 64.80 | 67.80 | 66.30 | 64.25 | 0.00 | 0.00% | 0.19 | 0 | 261 | 0.53 | 0.75 | 0.00 | -0.20 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 350.00 | 58.40 | 61.30 | 59.85 | 54.17 | -5.43 | -9.12% | 0.17 | 4 | 364 | 0.53 | 0.71 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 360.00 | 52.10 | 55.40 | 53.75 | 46.70 | -4.77 | -9.27% | 0.15 | 3 | 315 | 0.53 | 0.67 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 370.00 | 47.00 | 49.90 | 48.45 | 47.25 | -4.05 | -7.90% | 0.13 | 6 | 365 | 0.53 | 0.63 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 380.00 | 41.40 | 44.90 | 43.15 | 41.75 | -0.06 | -0.15% | 0.11 | 15 | 817 | 0.53 | 0.59 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 390.00 | 37.30 | 39.40 | 38.35 | 34.10 | -3.70 | -9.79% | 0.10 | 5 | 4,335 | 0.52 | 0.55 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 400.00 | 34.00 | 35.00 | 34.50 | 34.50 | +0.50 | +1.48% | 0.09 | 11 | 384 | 0.53 | 0.51 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 410.00 | 29.70 | 31.40 | 30.55 | 26.40 | -3.33 | -11.21% | 0.07 | 2 | 135 | 0.53 | 0.47 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 420.00 | 25.30 | 28.30 | 26.80 | 22.35 | -3.60 | -13.88% | 0.06 | 3 | 274 | 0.52 | 0.43 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 430.00 | 22.30 | 25.10 | 23.70 | 19.70 | -3.30 | -14.35% | 0.06 | 2 | 119 | 0.53 | 0.39 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 440.00 | 19.40 | 22.70 | 21.05 | 21.00 | -1.40 | -6.25% | 0.05 | 2 | 466 | 0.53 | 0.36 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 450.00 | 16.80 | 19.70 | 18.25 | 15.80 | +1.91 | +13.76% | 0.04 | 9 | 182 | 0.52 | 0.32 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 460.00 | 14.60 | 17.60 | 16.10 | 14.00 | +2.25 | +19.15% | 0.04 | 4 | 184 | 0.53 | 0.29 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 470.00 | 12.60 | 15.40 | 14.00 | 10.24 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.53 | 0.27 | 0.00 | -0.20 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 480.00 | 10.90 | 13.70 | 12.30 | 11.45 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.53 | 0.24 | 0.00 | -0.19 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 490.00 | 9.40 | 12.20 | 10.80 | 7.54 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.53 | 0.22 | 0.00 | -0.18 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 500.00 | 8.20 | 10.60 | 9.40 | 7.60 | -1.94 | -20.34% | 0.02 | 5 | 1,187 | 0.53 | 0.19 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 510.00 | 7.10 | 9.70 | 8.40 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.53 | 0.17 | 0.00 | -0.16 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 520.00 | 6.00 | 8.50 | 7.25 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.53 | 0.16 | 0.00 | -0.14 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 540.00 | 4.30 | 6.90 | 5.60 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.54 | 0.12 | 0.00 | -0.12 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 560.00 | 3.10 | 5.20 | 4.15 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | 0.10 | 0.00 | -0.11 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 580.00 | 2.50 | 4.30 | 3.40 | 3.00 | -0.50 | -14.29% | 0.01 | 33 | 35 | 0.54 | 0.08 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 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 | 1.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 761 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/25/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/25/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 132 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 159 | 1.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/25/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.89 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 9/25/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.94 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 9/25/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.97 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/25/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.98 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/25/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 0.83 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.89 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 9/25/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.72 | -0.01 | 0.00 | -0.01 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.76 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/25/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.75 | -0.01 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 210.00 | 0.10 | 1.30 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.60 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 220.00 | 0.25 | 1.30 | 0.78 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.59 | -0.02 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.66 | -0.02 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 240.00 | 0.05 | 2.30 | 1.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.51 | -0.03 | 0.00 | -0.06 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 250.00 | 1.05 | 2.60 | 1.83 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.56 | -0.04 | 0.00 | -0.07 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 260.00 | 1.80 | 3.10 | 2.45 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.56 | -0.05 | 0.00 | -0.08 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 270.00 | 2.75 | 4.00 | 3.38 | 3.37 | +0.37 | +12.34% | 0.01 | 5 | 1,195 | 0.56 | -0.07 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 280.00 | 3.50 | 5.40 | 4.45 | 4.95 | +0.65 | +15.12% | 0.02 | 1 | 326 | 0.55 | -0.09 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 290.00 | 4.80 | 5.80 | 5.30 | 5.50 | +0.20 | +3.78% | 0.02 | 3 | 639 | 0.54 | -0.11 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 300.00 | 6.60 | 7.30 | 6.95 | 7.00 | -0.30 | -4.11% | 0.02 | 7 | 802 | 0.54 | -0.13 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 310.00 | 7.60 | 10.30 | 8.95 | 10.05 | +0.85 | +9.24% | 0.03 | 7 | 718 | 0.53 | -0.16 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 320.00 | 10.40 | 11.70 | 11.05 | 11.08 | -0.42 | -3.66% | 0.03 | 15,007 | 15,957 | 0.53 | -0.19 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 330.00 | 13.70 | 14.40 | 14.05 | 13.68 | -1.32 | -8.80% | 0.04 | 4 | 198 | 0.53 | -0.22 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 340.00 | 16.50 | 17.60 | 17.05 | 17.10 | +0.20 | +1.19% | 0.05 | 4 | 666 | 0.53 | -0.25 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 350.00 | 19.80 | 21.30 | 20.55 | 22.20 | +2.80 | +14.44% | 0.06 | 5 | 780 | 0.53 | -0.29 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 360.00 | 22.90 | 25.40 | 24.15 | 28.60 | +4.60 | +19.17% | 0.07 | 2 | 584 | 0.52 | -0.33 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 370.00 | 27.20 | 29.80 | 28.50 | 31.60 | +4.27 | +15.63% | 0.08 | 21 | 994 | 0.52 | -0.37 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 380.00 | 32.90 | 35.50 | 34.20 | 38.10 | +6.30 | +19.82% | 0.09 | 15 | 825 | 0.53 | -0.41 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 390.00 | 37.60 | 40.80 | 39.20 | 44.90 | +6.48 | +16.87% | 0.10 | 58 | 370 | 0.53 | -0.45 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 400.00 | 43.10 | 46.60 | 44.85 | 51.30 | +5.10 | +11.04% | 0.11 | 7 | 128 | 0.52 | -0.49 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 410.00 | 49.20 | 51.80 | 50.50 | 58.00 | +5.50 | +10.48% | 0.12 | 7 | 781 | 0.52 | -0.53 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 420.00 | 55.70 | 59.20 | 57.45 | 62.50 | +3.90 | +6.66% | 0.14 | 2 | 51 | 0.52 | -0.57 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 430.00 | 62.60 | 65.80 | 64.20 | 65.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.52 | -0.61 | 0.00 | -0.23 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 440.00 | 69.90 | 72.70 | 71.30 | 64.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.52 | -0.64 | 0.00 | -0.22 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 450.00 | 77.40 | 80.70 | 79.05 | % | 0.18 | 0 | 0 | 0.53 | -0.68 | 0.00 | -0.22 | 9/25/2026 4:00:06 PM EST | |||
| 460.00 | 85.20 | 88.50 | 86.85 | 104.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.53 | -0.71 | 0.00 | -0.21 | 9/1/2026 | 9/25/2026 4:00:06 PM EST |
| 470.00 | 93.20 | 96.50 | 94.85 | % | 0.20 | 0 | 0 | 0.53 | -0.73 | 0.00 | -0.20 | 9/25/2026 4:00:06 PM EST | |||
| 480.00 | 101.50 | 104.80 | 103.15 | % | 0.21 | 0 | 0 | 0.53 | -0.76 | 0.00 | -0.19 | 9/25/2026 4:00:06 PM EST | |||
| 490.00 | 110.00 | 113.20 | 111.60 | 105.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | -0.78 | 0.00 | -0.18 | 9/16/2026 | 9/25/2026 4:00:06 PM EST |
| 500.00 | 118.70 | 122.10 | 120.40 | % | 0.24 | 0 | 0 | 0.53 | -0.81 | 0.00 | -0.17 | 9/25/2026 4:00:06 PM EST | |||
| 510.00 | 127.60 | 130.70 | 129.15 | % | 0.25 | 0 | 0 | 0.53 | -0.83 | 0.00 | -0.16 | 9/25/2026 4:00:06 PM EST | |||
| 520.00 | 136.60 | 139.90 | 138.25 | 121.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.53 | -0.84 | 0.00 | -0.14 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 540.00 | 155.00 | 158.20 | 156.60 | % | 0.29 | 0 | 0 | 0.53 | -0.88 | 0.00 | -0.12 | 9/25/2026 4:00:06 PM EST | |||
| 560.00 | 173.70 | 176.90 | 175.30 | 180.18 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.53 | -0.90 | 0.00 | -0.11 | 9/14/2026 | 9/25/2026 4:00:06 PM EST |
| 580.00 | 192.80 | 196.00 | 194.40 | 201.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.61 | -0.92 | 0.00 | -0.09 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |