Options Chain for VALERO ENERGY CORP COM (VLO) - $248.75 as of 3/27/2026 7:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 148.00 | 150.50 | 149.25 | % | 1.42 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 110.00 | 143.00 | 145.70 | 144.35 | % | 1.31 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 115.00 | 138.00 | 140.50 | 139.25 | % | 1.21 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 120.00 | 133.00 | 135.50 | 134.25 | % | 1.12 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 125.00 | 128.00 | 130.50 | 129.25 | % | 1.03 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 130.00 | 123.00 | 125.55 | 124.28 | % | 0.96 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 135.00 | 118.00 | 120.60 | 119.30 | % | 0.88 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 140.00 | 112.60 | 115.80 | 114.20 | 82.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:02 PM EST |
| 145.00 | 107.60 | 110.60 | 109.10 | % | 0.75 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 150.00 | 102.60 | 105.50 | 104.05 | 72.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:02 PM EST |
| 155.00 | 97.60 | 100.70 | 99.15 | % | 0.64 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 160.00 | 92.60 | 95.50 | 94.05 | 63.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:02 PM EST |
| 165.00 | 87.60 | 90.50 | 89.05 | 58.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:02 PM EST |
| 170.00 | 82.60 | 85.70 | 84.15 | % | 0.50 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 175.00 | 77.60 | 80.60 | 79.10 | 48.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:02 PM EST |
| 180.00 | 72.60 | 75.55 | 74.08 | 39.90 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.69 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 4:00:02 PM EST |
| 185.00 | 67.60 | 70.70 | 69.15 | % | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 190.00 | 62.60 | 65.60 | 64.10 | 32.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 4:00:02 PM EST |
| 195.00 | 57.65 | 60.35 | 59.00 | 44.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:02 PM EST |
| 200.00 | 52.65 | 55.45 | 54.05 | 46.87 | 0.00 | 0.00% | 0.27 | 0 | 33 | 1.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 202.50 | 50.15 | 53.05 | 51.60 | 51.46 | % | 0.25 | 20 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 205.00 | 47.65 | 50.45 | 49.05 | 33.13 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 207.50 | 45.15 | 48.35 | 46.75 | 42.22 | % | 0.23 | 3 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 210.00 | 43.10 | 45.65 | 44.38 | 39.75 | +2.80 | +7.58% | 0.21 | 2 | 50 | 1.08 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 212.50 | 40.15 | 43.15 | 41.65 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 215.00 | 37.70 | 40.60 | 39.15 | 38.96 | +6.84 | +21.30% | 0.18 | 1 | 19 | 0.97 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 217.50 | 35.20 | 38.40 | 36.80 | % | 0.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 220.00 | 32.75 | 36.30 | 34.53 | 29.75 | +2.48 | +9.10% | 0.16 | 1 | 29 | 0.99 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 222.50 | 30.30 | 33.10 | 31.70 | 27.37 | +3.24 | +13.43% | 0.14 | 1 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 225.00 | 28.25 | 30.50 | 29.38 | 28.90 | +5.95 | +25.93% | 0.13 | 4 | 38 | 0.73 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 227.50 | 25.70 | 28.25 | 26.98 | 19.60 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.74 | 0.98 | 0.01 | -0.05 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 230.00 | 23.45 | 26.60 | 25.03 | 24.53 | +7.25 | +41.96% | 0.11 | 4 | 87 | 0.65 | 0.96 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 232.50 | 20.65 | 23.70 | 22.18 | 21.97 | +8.97 | +69.00% | 0.10 | 12 | 6 | 0.65 | 0.94 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 235.00 | 19.60 | 21.05 | 20.33 | 19.50 | +4.45 | +29.57% | 0.09 | 3 | 48 | 0.62 | 0.91 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 237.50 | 16.90 | 19.25 | 18.08 | 17.30 | +5.13 | +42.16% | 0.08 | 58 | 38 | 0.57 | 0.88 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 240.00 | 15.30 | 16.55 | 15.93 | 15.07 | +4.02 | +36.38% | 0.07 | 135 | 91 | 0.54 | 0.84 | 0.02 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 242.50 | 12.35 | 14.35 | 13.35 | 13.75 | +4.75 | +52.78% | 0.06 | 12 | 60 | 0.45 | 0.79 | 0.02 | -0.32 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 245.00 | 10.80 | 12.65 | 11.73 | 11.70 | +4.02 | +52.35% | 0.05 | 22 | 307 | 0.49 | 0.74 | 0.02 | -0.36 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 247.50 | 9.70 | 10.75 | 10.23 | 9.35 | +3.45 | +58.48% | 0.04 | 18 | 44 | 0.51 | 0.68 | 0.02 | -0.40 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 250.00 | 7.65 | 9.35 | 8.50 | 8.30 | +3.45 | +71.14% | 0.03 | 256 | 468 | 0.49 | 0.62 | 0.03 | -0.43 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 252.50 | 6.05 | 8.05 | 7.05 | 6.56 | +2.28 | +53.28% | 0.03 | 74 | 72 | 0.49 | 0.55 | 0.03 | -0.45 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 255.00 | 5.35 | 6.00 | 5.68 | 5.85 | +2.95 | +101.73% | 0.02 | 233 | 461 | 0.48 | 0.48 | 0.03 | -0.46 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 257.50 | 3.80 | 4.85 | 4.33 | 4.20 | +1.61 | +62.17% | 0.02 | 45 | 46 | 0.45 | 0.41 | 0.03 | -0.45 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 260.00 | 3.40 | 3.85 | 3.63 | 3.65 | +1.66 | +83.42% | 0.01 | 115 | 126 | 0.47 | 0.35 | 0.03 | -0.43 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 262.50 | 2.56 | 3.00 | 2.78 | 2.83 | +1.11 | +64.54% | 0.01 | 174 | 75 | 0.46 | 0.29 | 0.02 | -0.40 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 265.00 | 2.00 | 2.39 | 2.20 | 2.00 | +0.70 | +53.85% | 0.01 | 51 | 28 | 0.47 | 0.23 | 0.02 | -0.37 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 267.50 | 1.36 | 1.90 | 1.63 | 1.55 | +0.84 | +118.31% | 0.01 | 15 | 5 | 0.46 | 0.19 | 0.02 | -0.33 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 270.00 | 1.01 | 1.50 | 1.26 | 1.30 | +0.71 | +120.34% | 0.00 | 59 | 16 | 0.47 | 0.15 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 272.50 | 0.60 | 1.23 | 0.92 | 1.01 | +0.47 | +87.04% | 0.00 | 1 | 8 | 0.46 | 0.12 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 275.00 | 0.45 | 0.93 | 0.69 | 0.68 | +0.18 | +36.00% | 0.00 | 11 | 26 | 0.47 | 0.09 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 277.50 | 0.09 | 0.74 | 0.42 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.17 | 3/27/2026 4:00:02 PM EST | |||
| 280.00 | 0.31 | 0.54 | 0.43 | 0.21 | -0.39 | -65.00% | 0.00 | 20 | 5 | 0.49 | 0.05 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 282.50 | 0.01 | 0.68 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.04 | 0.01 | -0.11 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 0.64 | 0.32 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 1 | 0.61 | 0.03 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 287.50 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.06 | 3/27/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.04 | 3/27/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.49 | 0.25 | 0.06 | -0.01 | -14.29% | 0.00 | 20 | 137 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 202.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.03 | -25.00% | 0.00 | 11 | 103 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 207.50 | 0.00 | 0.27 | 0.14 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.13 | -61.91% | 0.00 | 1 | 70 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 212.50 | 0.00 | 0.31 | 0.16 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.33 | 0.17 | 0.12 | -0.16 | -57.15% | 0.00 | 6 | 214 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 217.50 | 0.00 | 0.35 | 0.18 | 0.12 | -0.20 | -62.50% | 0.00 | 7 | 312 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 222.50 | 0.00 | 0.36 | 0.18 | 0.18 | -1.27 | -87.59% | 0.00 | 1 | 70 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 225.00 | 0.04 | 0.58 | 0.31 | 0.27 | -0.38 | -58.47% | 0.00 | 23 | 223 | 0.52 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 227.50 | 0.00 | 1.07 | 0.54 | 0.33 | -0.49 | -59.76% | 0.00 | 37 | 22 | 0.69 | -0.02 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 230.00 | 0.14 | 0.67 | 0.41 | 0.47 | -0.61 | -56.49% | 0.00 | 71 | 369 | 0.48 | -0.04 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 232.50 | 0.27 | 0.69 | 0.48 | 0.54 | -0.73 | -57.48% | 0.00 | 8 | 370 | 0.47 | -0.06 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 235.00 | 0.65 | 1.28 | 0.97 | 0.85 | -0.93 | -52.25% | 0.00 | 67 | 429 | 0.51 | -0.09 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 237.50 | 0.63 | 1.35 | 0.99 | 1.02 | -1.34 | -56.78% | 0.00 | 4 | 78 | 0.46 | -0.12 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 240.00 | 1.10 | 1.50 | 1.30 | 1.33 | -1.60 | -54.61% | 0.01 | 90 | 36 | 0.46 | -0.16 | 0.02 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 242.50 | 1.53 | 2.02 | 1.78 | 1.82 | -1.78 | -49.45% | 0.01 | 67 | 63 | 0.45 | -0.21 | 0.02 | -0.32 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 245.00 | 1.89 | 2.51 | 2.20 | 2.49 | -2.51 | -50.20% | 0.01 | 175 | 62 | 0.43 | -0.26 | 0.02 | -0.36 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 247.50 | 2.74 | 3.30 | 3.02 | 3.09 | -2.36 | -43.31% | 0.01 | 49 | 16 | 0.44 | -0.32 | 0.02 | -0.40 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 250.00 | 3.65 | 4.15 | 3.90 | 3.90 | -2.80 | -41.80% | 0.02 | 53 | 19 | 0.44 | -0.38 | 0.03 | -0.43 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 252.50 | 4.65 | 5.05 | 4.85 | 4.85 | % | 0.02 | 172 | 0 | 0.43 | -0.45 | 0.03 | -0.45 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 255.00 | 5.55 | 6.40 | 5.98 | 6.25 | -4.05 | -39.32% | 0.02 | 33 | 11 | 0.41 | -0.52 | 0.03 | -0.46 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 257.50 | 6.50 | 8.35 | 7.43 | 7.50 | % | 0.03 | 1 | 0 | 0.41 | -0.59 | 0.03 | -0.45 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 260.00 | 8.35 | 10.10 | 9.23 | 19.37 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | -0.65 | 0.03 | -0.43 | 3/19/2026 | 3/27/2026 4:00:02 PM EST |
| 262.50 | 10.05 | 11.85 | 10.95 | 25.51 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.71 | 0.02 | -0.40 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 265.00 | 11.65 | 13.75 | 12.70 | 11.95 | -17.30 | -59.15% | 0.05 | 5 | 2 | 0.40 | -0.77 | 0.02 | -0.37 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 267.50 | 13.70 | 16.10 | 14.90 | % | 0.06 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.33 | 3/27/2026 4:00:02 PM EST | |||
| 270.00 | 15.90 | 18.60 | 17.25 | % | 0.06 | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.29 | 3/27/2026 4:00:02 PM EST | |||
| 272.50 | 18.00 | 20.45 | 19.23 | % | 0.07 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.24 | 3/27/2026 4:00:02 PM EST | |||
| 275.00 | 19.75 | 22.50 | 21.13 | 19.78 | -18.52 | -48.36% | 0.08 | 1 | 1 | 0.62 | -0.91 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 277.50 | 22.50 | 24.75 | 23.63 | % | 0.09 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.17 | 3/27/2026 4:00:02 PM EST | |||
| 280.00 | 24.40 | 27.85 | 26.13 | % | 0.09 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.13 | 3/27/2026 4:00:02 PM EST | |||
| 282.50 | 27.30 | 30.25 | 28.78 | % | 0.10 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.11 | 3/27/2026 4:00:02 PM EST | |||
| 285.00 | 29.80 | 32.70 | 31.25 | % | 0.11 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.08 | 3/27/2026 4:00:02 PM EST | |||
| 287.50 | 32.20 | 35.10 | 33.65 | % | 0.12 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.06 | 3/27/2026 4:00:02 PM EST | |||
| 290.00 | 34.55 | 37.55 | 36.05 | 52.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.89 | -0.99 | 0.00 | -0.04 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 295.00 | 39.30 | 42.50 | 40.90 | % | 0.14 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 300.00 | 44.50 | 47.50 | 46.00 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 305.00 | 49.40 | 52.45 | 50.93 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 310.00 | 54.05 | 57.45 | 55.75 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST |