Options Chain for VALERO ENERGY CORP COM (VLO) - $303.66 as of 8/7/2026 7:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 161.30 | 164.70 | 163.00 | % | 1.21 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 140.00 | 156.30 | 159.70 | 158.00 | 166.66 | 0.00 | 0.00% | 1.13 | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 145.00 | 151.30 | 154.40 | 152.85 | % | 1.05 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 146.30 | 149.90 | 148.10 | 156.65 | 0.00 | 0.00% | 0.99 | 0 | 20 | 2.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 155.00 | 141.40 | 144.80 | 143.10 | 111.70 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:59 PM EST |
| 160.00 | 136.30 | 139.80 | 138.05 | 146.84 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 165.00 | 131.40 | 134.50 | 132.95 | % | 0.81 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 170.00 | 126.30 | 130.30 | 128.30 | % | 0.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 175.00 | 121.40 | 124.50 | 122.95 | % | 0.70 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 180.00 | 116.30 | 120.10 | 118.20 | % | 0.66 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 185.00 | 111.30 | 114.80 | 113.05 | % | 0.61 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 190.00 | 106.30 | 109.80 | 108.05 | % | 0.57 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 101.30 | 104.40 | 102.85 | % | 0.53 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 200.00 | 96.40 | 99.50 | 97.95 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 205.00 | 91.40 | 94.40 | 92.90 | 100.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 86.40 | 89.30 | 87.85 | % | 0.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 215.00 | 81.40 | 84.40 | 82.90 | % | 0.39 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 220.00 | 76.40 | 79.40 | 77.90 | 70.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 225.00 | 71.40 | 74.50 | 72.95 | 79.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 66.40 | 70.00 | 68.20 | 72.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 235.00 | 61.50 | 65.10 | 63.30 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 240.00 | 57.10 | 59.80 | 58.45 | 72.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 245.00 | 52.10 | 54.80 | 53.45 | % | 0.22 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 247.50 | 49.60 | 51.90 | 50.75 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 250.00 | 47.10 | 49.40 | 48.25 | 49.04 | -5.16 | -9.52% | 0.19 | 3 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 252.50 | 44.60 | 46.90 | 45.75 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 255.00 | 42.10 | 44.50 | 43.30 | 52.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 257.50 | 39.70 | 42.10 | 40.90 | 37.15 | % | 0.16 | 2 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 260.00 | 37.20 | 39.50 | 38.35 | 52.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 262.50 | 34.70 | 37.10 | 35.90 | % | 0.14 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 265.00 | 32.30 | 34.60 | 33.45 | 32.30 | -16.06 | -33.21% | 0.13 | 8 | 11 | 0.74 | 0.98 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 267.50 | 29.90 | 32.10 | 31.00 | 29.80 | % | 0.12 | 8 | 0 | 0.72 | 0.97 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 270.00 | 27.50 | 29.70 | 28.60 | 33.18 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.96 | 0.01 | -0.10 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 272.50 | 25.10 | 27.30 | 26.20 | 32.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.94 | 0.01 | -0.14 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 275.00 | 22.80 | 25.00 | 23.90 | 20.77 | -8.17 | -28.24% | 0.09 | 12 | 1 | 0.63 | 0.93 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 277.50 | 20.50 | 22.90 | 21.70 | 25.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.90 | 0.01 | -0.20 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 280.00 | 18.30 | 20.40 | 19.35 | 27.83 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.57 | 0.87 | 0.01 | -0.24 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 282.50 | 16.20 | 18.30 | 17.25 | 13.61 | % | 0.06 | 4 | 0 | 0.36 | 0.84 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 285.00 | 14.20 | 16.20 | 15.20 | 12.80 | -15.20 | -54.29% | 0.05 | 7 | 115 | 0.39 | 0.80 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 287.50 | 12.30 | 14.20 | 13.25 | 21.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.40 | 0.76 | 0.02 | -0.36 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 290.00 | 10.60 | 12.80 | 11.70 | 9.90 | -2.87 | -22.48% | 0.04 | 13 | 8 | 0.41 | 0.70 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 292.50 | 9.00 | 10.50 | 9.75 | 8.40 | -4.95 | -37.08% | 0.03 | 4 | 13 | 0.40 | 0.65 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 295.00 | 7.60 | 8.90 | 8.25 | 8.00 | -3.60 | -31.04% | 0.03 | 20 | 22 | 0.40 | 0.59 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 297.50 | 6.30 | 7.50 | 6.90 | 6.10 | -11.54 | -65.42% | 0.02 | 25 | 2 | 0.40 | 0.53 | 0.02 | -0.46 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 5.20 | 6.40 | 5.80 | 5.25 | -3.75 | -41.67% | 0.02 | 34 | 38 | 0.40 | 0.47 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 302.50 | 4.20 | 5.40 | 4.80 | 4.16 | -3.44 | -45.27% | 0.02 | 13 | 11 | 0.40 | 0.41 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 305.00 | 3.30 | 4.50 | 3.90 | 3.55 | -3.55 | -50.00% | 0.01 | 37 | 232 | 0.40 | 0.35 | 0.02 | -0.42 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 307.50 | 2.60 | 3.60 | 3.10 | 2.80 | -3.25 | -53.72% | 0.01 | 23 | 16 | 0.40 | 0.30 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 310.00 | 2.25 | 3.00 | 2.63 | 2.50 | -2.50 | -50.00% | 0.01 | 86 | 92 | 0.41 | 0.25 | 0.02 | -0.37 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 312.50 | 1.50 | 2.40 | 1.95 | 1.79 | -2.21 | -55.25% | 0.01 | 29 | 36 | 0.40 | 0.21 | 0.02 | -0.33 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 315.00 | 1.10 | 1.90 | 1.50 | 1.42 | -1.91 | -57.36% | 0.00 | 8 | 71 | 0.40 | 0.18 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 317.50 | 0.90 | 1.50 | 1.20 | 1.10 | -1.57 | -58.81% | 0.00 | 5 | 24 | 0.41 | 0.15 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 320.00 | 0.60 | 1.25 | 0.93 | 1.09 | -0.91 | -45.50% | 0.00 | 42 | 154 | 0.41 | 0.12 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 322.50 | 0.40 | 1.05 | 0.73 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.10 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 325.00 | 0.20 | 0.90 | 0.55 | 0.60 | -0.74 | -55.23% | 0.00 | 20 | 33 | 0.40 | 0.08 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 327.50 | 0.20 | 0.65 | 0.43 | 0.40 | % | 0.00 | 1 | 0 | 0.42 | 0.06 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 330.00 | 0.15 | 0.70 | 0.43 | 0.40 | -0.70 | -63.64% | 0.00 | 23 | 24 | 0.44 | 0.05 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 332.50 | 0.05 | 0.60 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.04 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 335.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.50 | -76.93% | 0.00 | 15 | 213 | 0.44 | 0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 337.50 | 0.05 | 0.50 | 0.28 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.02 | 0.00 | -0.07 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 340.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.75 | -88.24% | 0.00 | 22 | 160 | 0.48 | 0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 342.50 | 0.05 | 0.40 | 0.23 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 345.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.14 | -35.90% | 0.00 | 1 | 11 | 0.60 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 347.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 352.50 | 0.00 | 0.35 | 0.18 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.35 | 0.18 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 357.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 6 | 81 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 362.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 365.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 367.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 372.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 247.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 257.50 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 260.00 | 0.05 | 0.25 | 0.15 | 0.21 | -0.16 | -43.25% | 0.00 | 1 | 70 | 0.48 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 262.50 | 0.05 | 0.50 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | -0.01 | 0.00 | -0.04 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 265.00 | 0.05 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | -0.02 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 267.50 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.09 | 8/7/2026 3:59:59 PM EST | |||
| 270.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.30 | -54.55% | 0.00 | 16 | 176 | 0.46 | -0.04 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 272.50 | 0.45 | 0.55 | 0.50 | 0.59 | % | 0.00 | 5 | 0 | 0.43 | -0.06 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 275.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.07 | -9.10% | 0.00 | 41 | 141 | 0.43 | -0.07 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 277.50 | 0.65 | 1.15 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | -0.10 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 280.00 | 0.80 | 1.50 | 1.15 | 1.17 | -0.01 | -0.85% | 0.00 | 49 | 168 | 0.41 | -0.13 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 282.50 | 1.30 | 1.90 | 1.60 | 1.05 | -0.45 | -30.00% | 0.01 | 2 | 143 | 0.42 | -0.16 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 285.00 | 1.60 | 2.45 | 2.03 | 2.05 | +0.15 | +7.90% | 0.01 | 62 | 104 | 0.41 | -0.20 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 287.50 | 1.95 | 3.10 | 2.53 | 2.75 | -0.20 | -6.78% | 0.01 | 5 | 79 | 0.40 | -0.24 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 290.00 | 2.80 | 3.80 | 3.30 | 3.68 | +0.68 | +22.67% | 0.01 | 76 | 107 | 0.41 | -0.29 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 292.50 | 3.30 | 4.70 | 4.00 | 4.60 | +0.40 | +9.53% | 0.01 | 2 | 48 | 0.40 | -0.35 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 295.00 | 4.60 | 5.80 | 5.20 | 5.19 | +0.64 | +14.07% | 0.02 | 63 | 44 | 0.41 | -0.41 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 297.50 | 5.60 | 7.00 | 6.30 | 7.08 | +1.48 | +26.43% | 0.02 | 28 | 35 | 0.41 | -0.47 | 0.02 | -0.46 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 6.90 | 8.30 | 7.60 | 7.95 | +1.30 | +19.55% | 0.03 | 47 | 66 | 0.40 | -0.53 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 302.50 | 8.20 | 9.90 | 9.05 | 7.89 | -0.31 | -3.78% | 0.03 | 9 | 21 | 0.40 | -0.59 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 305.00 | 9.80 | 11.60 | 10.70 | 11.32 | +1.67 | +17.31% | 0.04 | 3 | 25 | 0.41 | -0.65 | 0.02 | -0.42 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 307.50 | 11.70 | 13.40 | 12.55 | 11.20 | +0.20 | +1.82% | 0.04 | 2 | 39 | 0.41 | -0.70 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 310.00 | 13.50 | 15.30 | 14.40 | 12.30 | -3.00 | -19.61% | 0.05 | 2 | 76 | 0.41 | -0.75 | 0.02 | -0.37 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 312.50 | 15.20 | 17.40 | 16.30 | 17.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | -0.79 | 0.02 | -0.33 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 315.00 | 16.90 | 19.50 | 18.20 | 16.91 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.38 | -0.82 | 0.01 | -0.30 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 317.50 | 19.20 | 21.70 | 20.45 | % | 0.06 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.26 | 8/7/2026 3:59:59 PM EST | |||
| 320.00 | 21.80 | 23.90 | 22.85 | 20.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.56 | -0.88 | 0.01 | -0.23 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 322.50 | 24.10 | 26.20 | 25.15 | % | 0.08 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.20 | 8/7/2026 3:59:59 PM EST | |||
| 325.00 | 26.30 | 28.60 | 27.45 | % | 0.08 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.18 | 8/7/2026 3:59:59 PM EST | |||
| 327.50 | 28.80 | 31.00 | 29.90 | % | 0.09 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.15 | 8/7/2026 3:59:59 PM EST | |||
| 330.00 | 31.00 | 33.40 | 32.20 | 25.70 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.68 | -0.95 | 0.01 | -0.12 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 332.50 | 33.60 | 35.80 | 34.70 | % | 0.10 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.11 | 8/7/2026 3:59:59 PM EST | |||
| 335.00 | 36.00 | 38.20 | 37.10 | 39.20 | +1.50 | +3.98% | 0.11 | 4 | 4 | 0.69 | -0.97 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 337.50 | 38.50 | 40.70 | 39.60 | % | 0.12 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 340.00 | 41.00 | 43.20 | 42.10 | 31.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -0.98 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 342.50 | 43.30 | 45.70 | 44.50 | % | 0.13 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 345.00 | 45.90 | 48.10 | 47.00 | % | 0.14 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 347.50 | 48.20 | 50.60 | 49.40 | % | 0.14 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 350.00 | 50.30 | 53.10 | 51.70 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 352.50 | 52.80 | 55.60 | 54.20 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 355.00 | 55.40 | 58.10 | 56.75 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 357.50 | 57.80 | 60.60 | 59.20 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 360.00 | 60.70 | 63.10 | 61.90 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 362.50 | 63.40 | 65.60 | 64.50 | 58.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 365.00 | 65.30 | 68.10 | 66.70 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 367.50 | 68.10 | 71.40 | 69.75 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 370.00 | 70.70 | 73.80 | 72.25 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 372.50 | 73.10 | 75.60 | 74.35 | 65.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 375.00 | 75.80 | 78.80 | 77.30 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 380.00 | 80.90 | 83.80 | 82.35 | 79.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |