Options Chain for TALEN ENERGY CORP COM (TLN) - $293.31 as of 9/18/2026 1:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 78.60 | 85.60 | 82.10 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 220.00 | 68.60 | 76.90 | 72.75 | % | 0.33 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 225.00 | 63.60 | 70.60 | 67.10 | % | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 230.00 | 61.30 | 65.70 | 63.50 | % | 0.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 235.00 | 53.60 | 60.70 | 57.15 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 240.00 | 48.70 | 57.00 | 52.85 | % | 0.22 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.06 | 9/18/2026 4:00:00 PM EST | |||
| 242.50 | 46.60 | 54.50 | 50.55 | % | 0.21 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.06 | 9/18/2026 4:00:00 PM EST | |||
| 245.00 | 43.70 | 50.80 | 47.25 | % | 0.19 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.08 | 9/18/2026 4:00:00 PM EST | |||
| 247.50 | 41.30 | 47.90 | 44.60 | % | 0.18 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.12 | 9/18/2026 4:00:00 PM EST | |||
| 250.00 | 38.80 | 45.90 | 42.35 | 80.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.03 | 0.98 | 0.00 | -0.23 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 252.50 | 36.80 | 43.40 | 40.10 | % | 0.16 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.23 | 9/18/2026 4:00:00 PM EST | |||
| 255.00 | 33.50 | 42.10 | 37.80 | 56.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.07 | 0.97 | 0.00 | -0.31 | 8/26/2026 | 9/18/2026 4:00:00 PM EST |
| 257.50 | 31.30 | 39.80 | 35.55 | % | 0.14 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.34 | 9/18/2026 4:00:00 PM EST | |||
| 260.00 | 28.70 | 37.30 | 33.00 | 52.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.99 | 0.95 | 0.00 | -0.37 | 8/26/2026 | 9/18/2026 4:00:00 PM EST |
| 262.50 | 26.30 | 34.90 | 30.60 | % | 0.12 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.40 | 9/18/2026 4:00:00 PM EST | |||
| 265.00 | 25.60 | 31.40 | 28.50 | % | 0.11 | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.44 | 9/18/2026 4:00:00 PM EST | |||
| 267.50 | 22.50 | 30.30 | 26.40 | 26.00 | +5.22 | +25.12% | 0.10 | 1 | 3 | 0.88 | 0.90 | 0.01 | -0.48 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 270.00 | 20.20 | 26.90 | 23.55 | 25.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.86 | 0.01 | -0.55 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 272.50 | 18.80 | 26.00 | 22.40 | 15.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.83 | 0.84 | 0.01 | -0.56 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 275.00 | 15.50 | 23.80 | 19.65 | 22.00 | +7.80 | +54.93% | 0.07 | 1 | 7 | 0.79 | 0.81 | 0.01 | -0.63 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 277.50 | 14.00 | 19.50 | 16.75 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.60 | 0.79 | 0.01 | -0.63 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 280.00 | 12.50 | 20.00 | 16.25 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.76 | 0.75 | 0.01 | -0.66 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 282.50 | 11.00 | 17.90 | 14.45 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.73 | 0.71 | 0.02 | -0.70 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 285.00 | 10.10 | 16.00 | 13.05 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.48 | 0.67 | 0.02 | -0.71 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 287.50 | 6.60 | 13.40 | 10.00 | % | 0.03 | 0 | 0 | 0.38 | 0.63 | 0.02 | -0.72 | 9/18/2026 4:00:00 PM EST | |||
| 290.00 | 8.10 | 13.00 | 10.55 | 10.99 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.53 | 0.59 | 0.02 | -0.72 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 292.50 | 6.90 | 12.00 | 9.45 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.54 | 0.54 | 0.02 | -0.71 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 295.00 | 6.00 | 8.10 | 7.05 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.47 | 0.49 | 0.02 | -0.69 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 297.50 | 5.00 | 9.90 | 7.45 | 8.81 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | 0.44 | 0.02 | -0.66 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 300.00 | 4.00 | 7.40 | 5.70 | 4.71 | -3.09 | -39.62% | 0.02 | 5 | 9 | 0.51 | 0.39 | 0.02 | -0.63 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 302.50 | 1.40 | 7.20 | 4.30 | % | 0.01 | 0 | 0 | 0.47 | 0.34 | 0.02 | -0.58 | 9/18/2026 4:00:00 PM EST | |||
| 305.00 | 1.25 | 4.90 | 3.08 | 3.77 | -4.63 | -55.12% | 0.01 | 8 | 2 | 0.43 | 0.29 | 0.02 | -0.52 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 307.50 | 1.65 | 3.10 | 2.38 | 3.57 | % | 0.01 | 1 | 0 | 0.43 | 0.25 | 0.02 | -0.46 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 310.00 | 1.85 | 7.30 | 4.58 | 2.42 | -1.28 | -34.60% | 0.01 | 2 | 11 | 0.64 | 0.21 | 0.02 | -0.43 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 312.50 | 0.00 | 6.20 | 3.10 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.18 | 0.01 | -0.39 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 5.20 | 2.60 | 1.85 | -2.05 | -52.57% | 0.01 | 1 | 10 | 0.79 | 0.15 | 0.01 | -0.34 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 317.50 | 0.85 | 2.00 | 1.43 | 1.48 | -0.77 | -34.23% | 0.00 | 4 | 3 | 0.50 | 0.11 | 0.01 | -0.25 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 320.00 | 0.05 | 1.90 | 0.98 | 1.35 | -0.50 | -27.03% | 0.00 | 2 | 15 | 0.43 | 0.08 | 0.01 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 322.50 | 0.45 | 1.60 | 1.03 | 1.10 | % | 0.00 | 1 | 0 | 0.51 | 0.06 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 325.00 | 0.45 | 1.15 | 0.80 | 1.00 | -0.16 | -13.80% | 0.00 | 2 | 43 | 0.51 | 0.05 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 327.50 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.00 | -0.13 | 9/18/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.03 | 0.00 | -0.09 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 332.50 | 0.00 | 7.20 | 3.60 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.03 | 0.00 | -0.09 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 9.10 | 4.55 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.02 | 0.00 | -0.07 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 337.50 | 0.00 | 9.00 | 4.50 | % | 0.01 | 0 | 0 | 1.44 | 0.02 | 0.00 | -0.06 | 9/18/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 6.90 | 3.45 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.01 | 0.00 | -0.04 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 342.50 | 0.00 | 8.90 | 4.45 | % | 0.01 | 0 | 0 | 1.51 | 0.01 | 0.00 | -0.03 | 9/18/2026 4:00:00 PM EST | |||
| 345.00 | 0.00 | 9.00 | 4.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.54 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 347.50 | 0.00 | 9.00 | 4.50 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 7.10 | 3.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.48 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 352.50 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 355.00 | 0.00 | 8.30 | 4.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.62 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/18/2026 4:00:00 PM EST |
| 357.50 | 0.00 | 8.90 | 4.45 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.90 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 362.50 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 365.00 | 0.00 | 1.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:00 PM EST |
| 367.50 | 0.00 | 6.80 | 3.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.70 | 1.35 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 372.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 375.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:00 PM EST |
| 377.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.50 | 1.25 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:00 PM EST |
| 382.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 385.00 | 0.00 | 7.00 | 3.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 387.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 3.20 | 1.60 | 12.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:00 PM EST |
| 392.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 395.00 | 0.00 | 3.60 | 1.80 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:00 PM EST |
| 397.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 7.00 | 3.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:00 PM EST |
| 402.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 405.00 | 0.00 | 1.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:00 PM EST |
| 407.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 412.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 415.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 417.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 7.00 | 3.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 1.70 | 0.85 | 0.01 | -0.34 | -97.15% | 0.00 | 10 | 223 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 8.60 | 4.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 445.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 3.60 | 1.80 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 6.80 | 3.40 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 470.00 | 0.00 | 7.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 4:00:00 PM EST |
| 475.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 480.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 485.00 | 0.00 | 8.60 | 4.30 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 8.60 | 4.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 8.60 | 4.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.90 | 0.95 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.43 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/18/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 4.10 | 2.05 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.52 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/18/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | -0.01 | 0.00 | -0.06 | 9/1/2026 | 9/18/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.06 | 9/18/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 9.00 | 4.50 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.78 | -0.01 | 0.00 | -0.08 | 9/1/2026 | 9/18/2026 4:00:00 PM EST |
| 247.50 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.12 | 9/18/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.60 | 0.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | -0.02 | 0.00 | -0.23 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 252.50 | 0.00 | 9.10 | 4.55 | % | 0.02 | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.23 | 9/18/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 9.00 | 4.50 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | -0.03 | 0.00 | -0.31 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 257.50 | 0.00 | 9.30 | 4.65 | % | 0.02 | 0 | 0 | 1.50 | -0.04 | 0.00 | -0.34 | 9/18/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 9.20 | 4.60 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.45 | -0.05 | 0.00 | -0.37 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 262.50 | 0.00 | 9.30 | 4.65 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.39 | -0.07 | 0.01 | -0.40 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 7.40 | 3.70 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.19 | -0.09 | 0.01 | -0.44 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 267.50 | 0.00 | 9.70 | 4.85 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.30 | -0.10 | 0.01 | -0.48 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 270.00 | 1.00 | 2.90 | 1.95 | 0.25 | -1.50 | -85.72% | 0.01 | 1 | 536 | 0.60 | -0.14 | 0.01 | -0.55 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 6.00 | 3.00 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | -0.16 | 0.01 | -0.56 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 275.00 | 0.55 | 2.80 | 1.68 | 1.90 | -0.67 | -26.07% | 0.01 | 26 | 15 | 0.47 | -0.19 | 0.01 | -0.63 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 277.50 | 0.00 | 8.20 | 4.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | -0.21 | 0.01 | -0.63 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 6.80 | 3.40 | 2.78 | -0.92 | -24.87% | 0.01 | 6 | 11 | 0.78 | -0.25 | 0.01 | -0.66 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 282.50 | 0.10 | 10.00 | 5.05 | 3.69 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.55 | -0.29 | 0.02 | -0.70 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 285.00 | 0.40 | 9.10 | 4.75 | 4.00 | +0.90 | +29.04% | 0.02 | 1 | 22 | 0.50 | -0.33 | 0.02 | -0.71 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 287.50 | 1.20 | 10.00 | 5.60 | 12.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.51 | -0.37 | 0.02 | -0.72 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 290.00 | 2.30 | 10.00 | 6.15 | 6.13 | -1.49 | -19.56% | 0.02 | 4 | 26 | 0.49 | -0.41 | 0.02 | -0.72 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 292.50 | 3.50 | 12.10 | 7.80 | % | 0.03 | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.71 | 9/18/2026 4:00:00 PM EST | |||
| 295.00 | 4.30 | 13.10 | 8.70 | 8.30 | -0.29 | -3.38% | 0.03 | 4 | 5 | 0.49 | -0.51 | 0.02 | -0.69 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 297.50 | 6.00 | 13.90 | 9.95 | % | 0.03 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.66 | 9/18/2026 4:00:00 PM EST | |||
| 300.00 | 8.00 | 16.50 | 12.25 | 10.60 | +1.44 | +15.73% | 0.04 | 1 | 16 | 0.50 | -0.61 | 0.02 | -0.63 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 302.50 | 11.10 | 17.10 | 14.10 | % | 0.05 | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.58 | 9/18/2026 4:00:00 PM EST | |||
| 305.00 | 11.00 | 18.50 | 14.75 | 15.59 | +2.63 | +20.30% | 0.05 | 1 | 13 | 0.71 | -0.71 | 0.02 | -0.52 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 307.50 | 13.20 | 21.30 | 17.25 | 20.74 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | -0.75 | 0.02 | -0.46 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 310.00 | 15.30 | 23.70 | 19.50 | 29.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.83 | -0.79 | 0.02 | -0.43 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 312.50 | 17.40 | 25.70 | 21.55 | % | 0.07 | 0 | 0 | 0.85 | -0.82 | 0.01 | -0.39 | 9/18/2026 4:00:00 PM EST | |||
| 315.00 | 21.00 | 27.40 | 24.20 | 9.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.83 | -0.85 | 0.01 | -0.34 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 317.50 | 21.80 | 29.80 | 25.80 | % | 0.08 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.25 | 9/18/2026 4:00:00 PM EST | |||
| 320.00 | 24.40 | 31.00 | 27.70 | 33.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.94 | -0.92 | 0.01 | -0.19 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 322.50 | 27.80 | 34.10 | 30.95 | % | 0.10 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.16 | 9/18/2026 4:00:00 PM EST | |||
| 325.00 | 30.20 | 36.90 | 33.55 | 32.87 | -3.71 | -10.15% | 0.10 | 1 | 7 | 0.97 | -0.95 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 327.50 | 31.30 | 39.50 | 35.40 | % | 0.11 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.13 | 9/18/2026 4:00:00 PM EST | |||
| 330.00 | 35.00 | 42.00 | 38.50 | 35.60 | +13.10 | +58.23% | 0.12 | 4 | 1 | 1.05 | -0.97 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 332.50 | 36.10 | 44.40 | 40.25 | 35.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.08 | -0.97 | 0.00 | -0.09 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 335.00 | 38.70 | 47.30 | 43.00 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.15 | -0.98 | 0.00 | -0.07 | 8/10/2026 | 9/18/2026 4:00:00 PM EST |
| 337.50 | 41.00 | 49.70 | 45.35 | % | 0.13 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.06 | 9/18/2026 4:00:00 PM EST | |||
| 340.00 | 43.60 | 50.20 | 46.90 | 59.55 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.03 | -0.99 | 0.00 | -0.04 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 342.50 | 46.00 | 54.00 | 50.00 | % | 0.15 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.03 | 9/18/2026 4:00:00 PM EST | |||
| 345.00 | 48.50 | 57.00 | 52.75 | 44.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.27 | -0.99 | 0.00 | -0.02 | 8/25/2026 | 9/18/2026 4:00:00 PM EST |
| 347.50 | 52.20 | 59.20 | 55.70 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 350.00 | 54.70 | 59.60 | 57.15 | 68.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | -1.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 352.50 | 55.90 | 64.20 | 60.05 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 355.00 | 59.60 | 64.80 | 62.20 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 357.50 | 60.90 | 69.20 | 65.05 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 360.00 | 63.40 | 71.70 | 67.55 | 23.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 4:00:00 PM EST |
| 362.50 | 66.00 | 74.20 | 70.10 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 365.00 | 69.60 | 76.70 | 73.15 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 367.50 | 72.10 | 79.20 | 75.65 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 370.00 | 74.60 | 81.70 | 78.15 | 50.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:00 PM EST |
| 372.50 | 77.10 | 82.40 | 79.75 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 375.00 | 79.60 | 86.70 | 83.15 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 377.50 | 82.10 | 87.10 | 84.60 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 380.00 | 83.40 | 91.70 | 87.55 | 98.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 382.50 | 87.10 | 94.20 | 90.65 | 100.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 385.00 | 89.60 | 96.70 | 93.15 | % | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 387.50 | 92.10 | 99.20 | 95.65 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 390.00 | 94.60 | 99.80 | 97.20 | 40.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 4:00:00 PM EST |
| 392.50 | 97.10 | 104.20 | 100.65 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 395.00 | 98.50 | 106.70 | 102.60 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 397.50 | 101.00 | 107.70 | 104.35 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 400.00 | 104.60 | 111.70 | 108.15 | 47.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 4:00:00 PM EST |
| 402.50 | 107.10 | 114.20 | 110.65 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 405.00 | 109.60 | 116.70 | 113.15 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 407.50 | 112.10 | 119.20 | 115.65 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 410.00 | 114.60 | 121.70 | 118.15 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 412.50 | 116.00 | 121.90 | 118.95 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 415.00 | 118.50 | 124.10 | 121.30 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 417.50 | 121.00 | 127.10 | 124.05 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 420.00 | 124.60 | 131.70 | 128.15 | % | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 425.00 | 128.50 | 136.70 | 132.60 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 430.00 | 134.60 | 139.80 | 137.20 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 435.00 | 139.60 | 146.70 | 143.15 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 440.00 | 144.60 | 151.70 | 148.15 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 445.00 | 148.50 | 156.70 | 152.60 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 450.00 | 153.50 | 160.70 | 157.10 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 455.00 | 159.60 | 166.70 | 163.15 | % | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 460.00 | 163.50 | 171.70 | 167.60 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 465.00 | 169.60 | 176.70 | 173.15 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 470.00 | 173.50 | 180.20 | 176.85 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 475.00 | 178.50 | 186.70 | 182.60 | % | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 480.00 | 184.60 | 191.70 | 188.15 | % | 0.39 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 485.00 | 188.50 | 196.70 | 192.60 | % | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 490.00 | 193.50 | 201.70 | 197.60 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 500.00 | 203.50 | 211.70 | 207.60 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 510.00 | 213.50 | 221.00 | 217.25 | % | 0.43 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST |