Options Chain for VALERO ENERGY CORP COM (VLO) - $341.51 as of 8/21/2026 3:35:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 207.40 | 211.00 | 209.20 | % | 1.49 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 145.00 | 203.00 | 206.00 | 204.50 | 167.30 | 0.00 | 0.00% | 1.41 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:03 PM EST |
| 150.00 | 197.40 | 201.00 | 199.20 | % | 1.33 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 155.00 | 193.00 | 195.90 | 194.45 | % | 1.25 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 160.00 | 187.40 | 191.00 | 189.20 | % | 1.18 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 165.00 | 182.40 | 185.90 | 184.15 | % | 1.12 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 170.00 | 177.40 | 181.00 | 179.20 | % | 1.05 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 175.00 | 172.40 | 175.90 | 174.15 | % | 1.00 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 180.00 | 168.00 | 170.90 | 169.45 | 120.30 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:03 PM EST |
| 185.00 | 162.70 | 165.90 | 164.30 | % | 0.89 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 190.00 | 157.70 | 161.00 | 159.35 | % | 0.84 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 195.00 | 152.50 | 156.00 | 154.25 | 106.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:03 PM EST |
| 200.00 | 148.20 | 151.00 | 149.60 | % | 0.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 205.00 | 142.40 | 146.00 | 144.20 | % | 0.70 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 210.00 | 137.60 | 140.90 | 139.25 | % | 0.66 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 215.00 | 132.70 | 136.00 | 134.35 | % | 0.62 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 220.00 | 127.80 | 130.90 | 129.35 | % | 0.59 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 225.00 | 122.50 | 125.90 | 124.20 | % | 0.55 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 230.00 | 117.50 | 121.00 | 119.25 | 72.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:03 PM EST |
| 235.00 | 113.00 | 116.00 | 114.50 | 68.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:03 PM EST |
| 240.00 | 108.20 | 111.10 | 109.65 | 105.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 245.00 | 102.70 | 106.10 | 104.40 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 250.00 | 97.50 | 101.10 | 99.30 | 61.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:03 PM EST |
| 255.00 | 92.70 | 96.00 | 94.35 | 54.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:03 PM EST |
| 260.00 | 87.60 | 91.10 | 89.35 | 44.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:03 PM EST |
| 265.00 | 82.60 | 86.10 | 84.35 | 84.00 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 270.00 | 77.70 | 81.00 | 79.35 | 41.90 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:03 PM EST |
| 272.50 | 75.20 | 78.50 | 76.85 | 70.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 275.00 | 73.10 | 76.00 | 74.55 | 43.60 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:03 PM EST |
| 277.50 | 70.00 | 73.60 | 71.80 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 280.00 | 67.60 | 70.50 | 69.05 | 69.25 | -0.30 | -0.44% | 0.25 | 1 | 48 | 1.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 282.50 | 65.30 | 68.00 | 66.65 | 66.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 285.00 | 62.80 | 65.50 | 64.15 | 64.75 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 287.50 | 60.50 | 63.10 | 61.80 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 290.00 | 57.80 | 60.60 | 59.20 | 57.90 | +0.65 | +1.14% | 0.20 | 5 | 21 | 0.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 292.50 | 55.70 | 58.10 | 56.90 | 49.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 295.00 | 53.20 | 55.60 | 54.40 | 53.34 | +14.84 | +38.55% | 0.18 | 4 | 9 | 0.89 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 297.50 | 50.90 | 53.10 | 52.00 | 19.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/21/2026 4:00:03 PM EST |
| 300.00 | 48.10 | 50.60 | 49.35 | 50.13 | +6.43 | +14.72% | 0.16 | 1 | 94 | 0.82 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 302.50 | 45.40 | 48.10 | 46.75 | 46.32 | +29.57 | +176.54% | 0.15 | 1 | 1 | 0.78 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 305.00 | 42.90 | 45.70 | 44.30 | 44.62 | +2.22 | +5.24% | 0.15 | 13 | 11 | 0.76 | 0.99 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 307.50 | 40.30 | 43.20 | 41.75 | % | 0.14 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.07 | 8/21/2026 4:00:03 PM EST | |||
| 310.00 | 38.30 | 40.70 | 39.50 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.70 | 0.98 | 0.00 | -0.10 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 312.50 | 35.40 | 38.30 | 36.85 | 36.91 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.67 | 0.98 | 0.00 | -0.12 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 315.00 | 33.70 | 35.90 | 34.80 | 35.00 | +2.75 | +8.53% | 0.11 | 10 | 31 | 0.65 | 0.97 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 317.50 | 31.00 | 33.50 | 32.25 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.62 | 0.96 | 0.00 | -0.17 | 8/11/2026 | 8/21/2026 4:00:03 PM EST |
| 320.00 | 28.30 | 31.10 | 29.70 | 26.82 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.59 | 0.94 | 0.01 | -0.20 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 322.50 | 26.40 | 28.80 | 27.60 | 27.57 | +3.37 | +13.93% | 0.09 | 1 | 14 | 0.58 | 0.92 | 0.01 | -0.24 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 325.00 | 24.40 | 26.50 | 25.45 | 24.56 | +3.19 | +14.93% | 0.08 | 10 | 34 | 0.56 | 0.90 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 327.50 | 22.20 | 24.30 | 23.25 | 23.67 | +0.83 | +3.64% | 0.07 | 5 | 51 | 0.53 | 0.88 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 330.00 | 19.90 | 22.10 | 21.00 | 19.28 | +2.11 | +12.29% | 0.06 | 6 | 68 | 0.41 | 0.85 | 0.01 | -0.36 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 332.50 | 17.90 | 20.00 | 18.95 | 19.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.81 | 0.01 | -0.40 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 335.00 | 15.80 | 18.00 | 16.90 | 17.29 | +4.84 | +38.88% | 0.05 | 4 | 49 | 0.42 | 0.78 | 0.01 | -0.45 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 337.50 | 14.20 | 16.10 | 15.15 | 15.20 | +0.10 | +0.67% | 0.04 | 8 | 4 | 0.43 | 0.74 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 340.00 | 12.50 | 14.30 | 13.40 | 13.35 | +4.11 | +44.49% | 0.04 | 13 | 64 | 0.42 | 0.69 | 0.02 | -0.52 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 342.50 | 10.80 | 12.60 | 11.70 | 11.11 | +2.86 | +34.67% | 0.03 | 37 | 30 | 0.42 | 0.64 | 0.02 | -0.55 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 345.00 | 9.30 | 11.00 | 10.15 | 10.28 | +2.28 | +28.50% | 0.03 | 28 | 64 | 0.41 | 0.59 | 0.02 | -0.57 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 347.50 | 8.10 | 9.60 | 8.85 | 9.09 | +2.14 | +30.80% | 0.03 | 8 | 59 | 0.42 | 0.54 | 0.02 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 350.00 | 6.80 | 8.30 | 7.55 | 8.13 | +2.63 | +47.82% | 0.02 | 74 | 82 | 0.41 | 0.49 | 0.02 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 352.50 | 5.70 | 7.20 | 6.45 | 6.60 | +1.80 | +37.50% | 0.02 | 22 | 25 | 0.42 | 0.44 | 0.02 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 355.00 | 4.70 | 6.20 | 5.45 | 5.50 | +1.40 | +34.15% | 0.02 | 44 | 22 | 0.41 | 0.39 | 0.02 | -0.57 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 357.50 | 3.90 | 5.30 | 4.60 | 4.75 | +1.03 | +27.69% | 0.01 | 9 | 16 | 0.42 | 0.35 | 0.02 | -0.55 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 360.00 | 3.40 | 4.50 | 3.95 | 4.00 | +1.45 | +56.87% | 0.01 | 59 | 77 | 0.42 | 0.30 | 0.02 | -0.52 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 362.50 | 2.70 | 3.80 | 3.25 | 3.37 | +1.07 | +46.53% | 0.01 | 11 | 3 | 0.42 | 0.26 | 0.02 | -0.49 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 365.00 | 2.00 | 3.20 | 2.60 | 2.94 | -0.06 | -2.00% | 0.01 | 12 | 55 | 0.42 | 0.23 | 0.02 | -0.45 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 367.50 | 1.55 | 2.70 | 2.13 | 2.24 | +0.63 | +39.13% | 0.01 | 3 | 4 | 0.42 | 0.19 | 0.01 | -0.41 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 370.00 | 1.25 | 2.05 | 1.65 | 1.60 | -0.50 | -23.81% | 0.00 | 15 | 81 | 0.41 | 0.16 | 0.01 | -0.37 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 372.50 | 1.10 | 1.80 | 1.45 | 1.69 | % | 0.00 | 6 | 0 | 0.42 | 0.14 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 4:00:03 PM EST | |
| 375.00 | 0.70 | 1.55 | 1.13 | 1.22 | +0.29 | +31.19% | 0.00 | 35 | 30 | 0.42 | 0.11 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 377.50 | 0.55 | 1.25 | 0.90 | 1.10 | % | 0.00 | 1 | 0 | 0.42 | 0.09 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 4:00:03 PM EST | |
| 380.00 | 0.75 | 1.00 | 0.88 | 1.00 | +0.03 | +3.10% | 0.00 | 33 | 21 | 0.44 | 0.08 | 0.01 | -0.22 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 382.50 | 0.30 | 1.10 | 0.70 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.19 | 8/21/2026 4:00:03 PM EST | |||
| 385.00 | 0.15 | 0.95 | 0.55 | 0.67 | -0.08 | -10.67% | 0.00 | 6 | 2 | 0.43 | 0.05 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 387.50 | 0.10 | 0.85 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.04 | 0.00 | -0.13 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 390.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.09 | -18.37% | 0.00 | 1 | 8 | 0.42 | 0.03 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 392.50 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.09 | 8/21/2026 4:00:03 PM EST | |||
| 395.00 | 0.05 | 0.50 | 0.28 | 0.27 | -0.13 | -32.50% | 0.00 | 1 | 6 | 0.45 | 0.02 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 397.50 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.06 | 8/21/2026 4:00:03 PM EST | |||
| 400.00 | 0.05 | 0.50 | 0.28 | 0.35 | +0.08 | +29.63% | 0.00 | 18 | 11 | 0.49 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 405.00 | 0.05 | 0.50 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.12 | % | 0.00 | 12 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST | |
| 415.00 | 0.00 | 0.30 | 0.15 | 0.17 | % | 0.00 | 23 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | 0.17 | % | 0.00 | 3 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST | |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.24 | % | 0.00 | 3 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST | |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 272.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 277.50 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.08 | -61.54% | 0.00 | 37 | 106 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 282.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 285.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 80 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 287.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 49 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 292.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 297.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 300.00 | 0.05 | 0.50 | 0.28 | 0.27 | -0.18 | -40.00% | 0.00 | 9 | 54 | 0.55 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 302.50 | 0.05 | 0.50 | 0.28 | 0.17 | -0.14 | -45.17% | 0.00 | 5 | 37 | 0.53 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 305.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.23 | -51.12% | 0.00 | 23 | 10 | 0.47 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 307.50 | 0.05 | 0.50 | 0.28 | 0.18 | -0.21 | -53.85% | 0.00 | 14 | 7 | 0.47 | -0.01 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 310.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.45 | -64.29% | 0.00 | 7 | 26 | 0.45 | -0.02 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 312.50 | 0.05 | 0.65 | 0.35 | 0.35 | -0.25 | -41.67% | 0.00 | 6 | 4 | 0.43 | -0.02 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 315.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.51 | -59.31% | 0.00 | 19 | 42 | 0.45 | -0.03 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 317.50 | 0.35 | 0.90 | 0.63 | 0.45 | -0.45 | -50.00% | 0.00 | 6 | 24 | 0.45 | -0.04 | 0.00 | -0.17 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 320.00 | 0.25 | 0.80 | 0.53 | 0.60 | -1.00 | -62.50% | 0.00 | 44 | 46 | 0.40 | -0.06 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 322.50 | 0.45 | 0.90 | 0.68 | 0.75 | -0.63 | -45.66% | 0.00 | 31 | 19 | 0.40 | -0.08 | 0.01 | -0.24 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 325.00 | 0.60 | 1.55 | 1.08 | 0.86 | -0.74 | -46.25% | 0.00 | 13 | 966 | 0.42 | -0.10 | 0.01 | -0.27 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 327.50 | 1.00 | 1.55 | 1.28 | 1.22 | -1.33 | -52.16% | 0.00 | 29 | 405 | 0.41 | -0.12 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 330.00 | 1.30 | 1.90 | 1.60 | 1.51 | -2.29 | -60.27% | 0.00 | 56 | 569 | 0.41 | -0.15 | 0.01 | -0.36 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 332.50 | 1.60 | 2.30 | 1.95 | 1.86 | -2.94 | -61.25% | 0.01 | 15 | 36 | 0.40 | -0.19 | 0.01 | -0.40 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 335.00 | 2.10 | 2.65 | 2.38 | 2.29 | -2.79 | -54.93% | 0.01 | 67 | 36 | 0.41 | -0.22 | 0.01 | -0.45 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 337.50 | 2.65 | 3.40 | 3.03 | 3.73 | -0.72 | -16.18% | 0.01 | 9 | 29 | 0.39 | -0.26 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 340.00 | 3.40 | 4.20 | 3.80 | 3.30 | -4.75 | -59.01% | 0.01 | 54 | 40 | 0.39 | -0.31 | 0.02 | -0.52 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 342.50 | 4.20 | 5.60 | 4.90 | 4.80 | -4.20 | -46.67% | 0.01 | 26 | 14 | 0.38 | -0.36 | 0.02 | -0.55 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 345.00 | 5.10 | 6.50 | 5.80 | 5.50 | -2.70 | -32.93% | 0.02 | 17 | 59 | 0.40 | -0.41 | 0.02 | -0.57 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 347.50 | 6.20 | 7.60 | 6.90 | 6.80 | -3.85 | -36.15% | 0.02 | 26 | 10 | 0.40 | -0.46 | 0.02 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 350.00 | 7.50 | 8.70 | 8.10 | 8.10 | -2.20 | -21.36% | 0.02 | 44 | 49 | 0.39 | -0.51 | 0.02 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 352.50 | 8.80 | 10.40 | 9.60 | 9.10 | -1.97 | -17.80% | 0.03 | 21 | 9 | 0.40 | -0.56 | 0.02 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 355.00 | 10.20 | 12.10 | 11.15 | 17.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.61 | 0.02 | -0.57 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 357.50 | 11.80 | 13.50 | 12.65 | 12.20 | % | 0.04 | 1 | 0 | 0.39 | -0.65 | 0.02 | -0.55 | 8/21/2026 | 8/21/2026 4:00:03 PM EST | |
| 360.00 | 13.50 | 15.40 | 14.45 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.40 | -0.70 | 0.02 | -0.52 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 362.50 | 15.30 | 17.20 | 16.25 | % | 0.04 | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.49 | 8/21/2026 4:00:03 PM EST | |||
| 365.00 | 17.20 | 19.20 | 18.20 | 55.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.77 | 0.02 | -0.45 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 367.50 | 19.20 | 21.40 | 20.30 | % | 0.06 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.41 | 8/21/2026 4:00:03 PM EST | |||
| 370.00 | 21.30 | 23.30 | 22.30 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.84 | 0.01 | -0.37 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 372.50 | 23.40 | 25.50 | 24.45 | % | 0.07 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.33 | 8/21/2026 4:00:03 PM EST | |||
| 375.00 | 25.70 | 27.90 | 26.80 | 32.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.89 | 0.01 | -0.30 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 377.50 | 27.90 | 30.20 | 29.05 | % | 0.08 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.26 | 8/21/2026 4:00:03 PM EST | |||
| 380.00 | 30.30 | 32.60 | 31.45 | 39.79 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.92 | 0.01 | -0.22 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 382.50 | 32.60 | 35.20 | 33.90 | % | 0.09 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.19 | 8/21/2026 4:00:03 PM EST | |||
| 385.00 | 35.00 | 37.40 | 36.20 | % | 0.09 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.16 | 8/21/2026 4:00:03 PM EST | |||
| 387.50 | 37.40 | 40.00 | 38.70 | % | 0.10 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.13 | 8/21/2026 4:00:03 PM EST | |||
| 390.00 | 39.90 | 42.20 | 41.05 | % | 0.11 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.11 | 8/21/2026 4:00:03 PM EST | |||
| 392.50 | 42.30 | 44.80 | 43.55 | % | 0.11 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.09 | 8/21/2026 4:00:03 PM EST | |||
| 395.00 | 44.80 | 47.10 | 45.95 | % | 0.12 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.07 | 8/21/2026 4:00:03 PM EST | |||
| 397.50 | 47.30 | 50.20 | 48.75 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.06 | 8/21/2026 4:00:03 PM EST | |||
| 400.00 | 49.70 | 51.90 | 50.80 | 50.99 | -43.81 | -46.22% | 0.13 | 11 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 405.00 | 54.70 | 57.70 | 56.20 | 58.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 410.00 | 59.70 | 62.20 | 60.95 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 415.00 | 64.70 | 67.10 | 65.90 | 68.36 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |