Options Chain for VALERO ENERGY CORP COM (VLO) - $341.67 as of 8/14/2026 8:51:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 189.60 | 193.50 | 191.55 | % | 1.28 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 155.00 | 184.80 | 188.50 | 186.65 | % | 1.20 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 160.00 | 179.80 | 183.50 | 181.65 | 152.60 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 165.00 | 174.90 | 178.60 | 176.75 | 138.76 | 0.00 | 0.00% | 1.07 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:49 PM EST |
| 170.00 | 169.80 | 173.60 | 171.70 | % | 1.01 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 175.00 | 164.60 | 168.60 | 166.60 | % | 0.95 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 180.00 | 159.80 | 163.60 | 161.70 | % | 0.90 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 185.00 | 155.00 | 158.60 | 156.80 | 126.37 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 190.00 | 150.00 | 153.60 | 151.80 | 70.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:49 PM EST |
| 195.00 | 145.00 | 148.70 | 146.85 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 200.00 | 140.00 | 143.60 | 141.80 | 134.36 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 210.00 | 129.80 | 133.70 | 131.75 | 105.39 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:49 PM EST |
| 215.00 | 124.70 | 128.70 | 126.70 | % | 0.59 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 220.00 | 119.90 | 123.70 | 121.80 | 92.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 225.00 | 115.10 | 118.70 | 116.90 | % | 0.52 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 230.00 | 109.80 | 113.70 | 111.75 | 82.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 235.00 | 105.00 | 108.70 | 106.85 | 67.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:49 PM EST |
| 240.00 | 99.70 | 103.70 | 101.70 | 75.91 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:49 PM EST |
| 245.00 | 94.90 | 98.70 | 96.80 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 250.00 | 89.90 | 93.70 | 91.80 | 53.41 | 0.00 | 0.00% | 0.37 | 0 | 79 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:49 PM EST |
| 255.00 | 84.80 | 88.70 | 86.75 | 88.15 | +14.60 | +19.85% | 0.34 | 1 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 260.00 | 80.10 | 83.60 | 81.85 | 86.14 | +15.61 | +22.14% | 0.31 | 1 | 149 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 265.00 | 74.90 | 78.60 | 76.75 | 56.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:49 PM EST |
| 270.00 | 69.90 | 73.60 | 71.75 | 75.02 | +14.22 | +23.39% | 0.27 | 1 | 265 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 272.50 | 67.80 | 71.20 | 69.50 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 275.00 | 65.00 | 68.80 | 66.90 | 40.38 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 277.50 | 62.60 | 66.30 | 64.45 | % | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 280.00 | 60.40 | 63.40 | 61.90 | 64.70 | +5.30 | +8.93% | 0.22 | 4 | 138 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 282.50 | 57.90 | 61.30 | 59.60 | 28.60 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 285.00 | 54.90 | 58.60 | 56.75 | 54.55 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 287.50 | 52.90 | 56.10 | 54.50 | 27.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:49 PM EST |
| 290.00 | 50.20 | 53.60 | 51.90 | 45.95 | 0.00 | 0.00% | 0.18 | 0 | 443 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 292.50 | 47.90 | 51.20 | 49.55 | 23.42 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 295.00 | 45.20 | 48.70 | 46.95 | 47.85 | +31.35 | +190.00% | 0.16 | 4 | 39 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 297.50 | 42.80 | 46.20 | 44.50 | 42.93 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 300.00 | 40.20 | 43.70 | 41.95 | 41.50 | -1.72 | -3.98% | 0.14 | 7 | 660 | 0.75 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 302.50 | 37.50 | 41.20 | 39.35 | 40.28 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.74 | 0.99 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 305.00 | 35.20 | 38.80 | 37.00 | 40.25 | +2.37 | +6.26% | 0.12 | 20 | 224 | 0.70 | 0.98 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 307.50 | 33.40 | 36.30 | 34.85 | 33.00 | +10.00 | +43.48% | 0.11 | 13 | 53 | 0.68 | 0.97 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 310.00 | 30.50 | 33.80 | 32.15 | 35.20 | +1.63 | +4.86% | 0.10 | 11 | 675 | 0.62 | 0.96 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 312.50 | 28.10 | 31.50 | 29.80 | 28.45 | +0.45 | +1.61% | 0.10 | 19 | 41 | 0.61 | 0.94 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 315.00 | 25.70 | 29.10 | 27.40 | 29.60 | +8.39 | +39.56% | 0.09 | 3 | 86 | 0.60 | 0.93 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 317.50 | 23.60 | 26.70 | 25.15 | 26.45 | +13.85 | +109.93% | 0.08 | 1 | 314 | 0.53 | 0.91 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 320.00 | 21.40 | 24.40 | 22.90 | 23.50 | 0.00 | 0.00% | 0.07 | 39 | 2,259 | 0.53 | 0.88 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 322.50 | 19.30 | 22.10 | 20.70 | 23.50 | +0.53 | +2.31% | 0.06 | 1 | 295 | 0.50 | 0.86 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 325.00 | 17.10 | 19.90 | 18.50 | 17.96 | +0.82 | +4.79% | 0.06 | 41 | 455 | 0.40 | 0.82 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 327.50 | 15.50 | 18.00 | 16.75 | 16.00 | -1.76 | -9.91% | 0.05 | 8 | 112 | 0.44 | 0.79 | 0.02 | -0.35 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 330.00 | 13.60 | 16.00 | 14.80 | 15.00 | -1.25 | -7.70% | 0.04 | 51 | 447 | 0.43 | 0.75 | 0.02 | -0.38 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 332.50 | 11.70 | 14.10 | 12.90 | 13.73 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.42 | 0.70 | 0.02 | -0.42 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 335.00 | 10.00 | 12.20 | 11.10 | 10.95 | -1.57 | -12.54% | 0.03 | 43 | 114 | 0.41 | 0.65 | 0.02 | -0.45 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 337.50 | 8.40 | 10.70 | 9.55 | 9.42 | -1.38 | -12.78% | 0.03 | 15 | 6 | 0.40 | 0.59 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 340.00 | 7.00 | 8.90 | 7.95 | 8.27 | -0.69 | -7.71% | 0.02 | 155 | 205 | 0.41 | 0.54 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 342.50 | 6.20 | 7.70 | 6.95 | 6.97 | -1.45 | -17.23% | 0.02 | 112 | 17 | 0.40 | 0.48 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 345.00 | 5.10 | 6.60 | 5.85 | 5.84 | -0.96 | -14.12% | 0.02 | 269 | 421 | 0.40 | 0.43 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 347.50 | 4.30 | 5.30 | 4.80 | 4.80 | -0.85 | -15.05% | 0.01 | 22 | 19 | 0.40 | 0.37 | 0.02 | -0.48 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 350.00 | 3.50 | 4.40 | 3.95 | 4.02 | -1.46 | -26.65% | 0.01 | 252 | 311 | 0.40 | 0.32 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 352.50 | 2.70 | 3.60 | 3.15 | 3.20 | +1.15 | +56.10% | 0.01 | 31 | 1 | 0.39 | 0.28 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 355.00 | 2.15 | 3.10 | 2.63 | 2.55 | -0.85 | -25.00% | 0.01 | 329 | 20 | 0.40 | 0.24 | 0.02 | -0.41 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 360.00 | 1.35 | 1.95 | 1.65 | 1.70 | -0.95 | -35.85% | 0.00 | 7 | 463 | 0.39 | 0.17 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 365.00 | 0.80 | 1.40 | 1.10 | 1.12 | -0.18 | -13.85% | 0.00 | 37 | 74 | 0.40 | 0.11 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 370.00 | 0.50 | 1.05 | 0.78 | 0.77 | -0.30 | -28.04% | 0.00 | 40 | 220 | 0.42 | 0.07 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 375.00 | 0.25 | 0.70 | 0.48 | 0.45 | % | 0.00 | 2 | 0 | 0.42 | 0.05 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 380.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 111 | 175 | 0.41 | 0.03 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 385.00 | 0.05 | 0.60 | 0.33 | 0.25 | % | 0.00 | 4 | 0 | 0.45 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 390.00 | 0.05 | 0.40 | 0.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.05 | 7/29/2026 | 8/14/2026 3:59:49 PM EST |
| 395.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.06 | +54.55% | 0.00 | 31 | 4 | 0.49 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:49 PM EST |
| 225.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 95 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 30 | 516 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.13 | -56.53% | 0.00 | 30 | 479 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 265.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.15 | +500.00% | 0.00 | 14 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.21 | -0.05 | -19.24% | 0.00 | 6 | 1,080 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 272.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 275.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 270 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 277.50 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 832 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 282.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:49 PM EST |
| 285.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 240 | 187 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 287.50 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 290.00 | 0.05 | 0.40 | 0.23 | 0.16 | +0.03 | +23.08% | 0.00 | 11 | 481 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 292.50 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:49 PM EST |
| 295.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.06 | +31.58% | 0.00 | 28 | 105 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 297.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 54 | 0.48 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 300.00 | 0.05 | 0.50 | 0.28 | 0.17 | -0.08 | -32.00% | 0.00 | 41 | 174 | 0.46 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 302.50 | 0.05 | 0.55 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 3 | 18 | 0.46 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 305.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.15 | -30.00% | 0.00 | 15 | 102 | 0.43 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 307.50 | 0.05 | 0.50 | 0.28 | 0.28 | -0.42 | -60.00% | 0.00 | 1 | 74 | 0.40 | -0.03 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 310.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.20 | -33.34% | 0.00 | 150 | 162 | 0.41 | -0.04 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 312.50 | 0.30 | 0.75 | 0.53 | 0.60 | -0.10 | -14.29% | 0.00 | 21 | 67 | 0.41 | -0.06 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 315.00 | 0.40 | 0.95 | 0.68 | 0.71 | -0.17 | -19.32% | 0.00 | 29 | 263 | 0.40 | -0.07 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 317.50 | 0.55 | 1.10 | 0.83 | 0.85 | -0.35 | -29.17% | 0.00 | 12 | 29 | 0.40 | -0.09 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 320.00 | 0.75 | 1.25 | 1.00 | 1.08 | -0.42 | -28.00% | 0.00 | 136 | 138 | 0.38 | -0.12 | 0.01 | -0.23 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 322.50 | 1.05 | 1.85 | 1.45 | 1.35 | -0.40 | -22.86% | 0.00 | 5 | 242 | 0.39 | -0.14 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 325.00 | 1.40 | 2.10 | 1.75 | 1.67 | -0.53 | -24.10% | 0.01 | 29 | 236 | 0.38 | -0.18 | 0.01 | -0.31 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 327.50 | 1.50 | 2.60 | 2.05 | 1.96 | -2.69 | -57.85% | 0.01 | 11 | 11 | 0.37 | -0.21 | 0.02 | -0.35 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 330.00 | 2.50 | 3.10 | 2.80 | 2.58 | -0.82 | -24.12% | 0.01 | 36 | 259 | 0.38 | -0.25 | 0.02 | -0.38 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 332.50 | 2.60 | 3.70 | 3.15 | 3.50 | -0.40 | -10.26% | 0.01 | 38 | 25 | 0.35 | -0.30 | 0.02 | -0.42 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 335.00 | 3.40 | 5.10 | 4.25 | 4.30 | -0.90 | -17.31% | 0.01 | 38 | 9 | 0.37 | -0.35 | 0.02 | -0.45 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 337.50 | 4.20 | 5.70 | 4.95 | 5.20 | -2.30 | -30.67% | 0.01 | 184 | 7 | 0.35 | -0.41 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 340.00 | 5.30 | 6.80 | 6.05 | 6.20 | -0.80 | -11.43% | 0.02 | 27 | 16 | 0.35 | -0.46 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 342.50 | 6.50 | 8.50 | 7.50 | 8.07 | -0.13 | -1.59% | 0.02 | 77 | 55 | 0.36 | -0.52 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 345.00 | 8.00 | 9.90 | 8.95 | 8.40 | -2.02 | -19.39% | 0.03 | 90 | 24 | 0.36 | -0.57 | 0.02 | -0.49 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 347.50 | 9.20 | 11.50 | 10.35 | 8.70 | % | 0.03 | 1 | 0 | 0.35 | -0.63 | 0.02 | -0.48 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 350.00 | 11.00 | 13.20 | 12.10 | 11.40 | -2.90 | -20.28% | 0.03 | 94 | 1 | 0.35 | -0.68 | 0.02 | -0.47 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 352.50 | 12.50 | 14.90 | 13.70 | % | 0.04 | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.44 | 8/14/2026 3:59:49 PM EST | |||
| 355.00 | 14.30 | 17.30 | 15.80 | 15.30 | -7.10 | -31.70% | 0.04 | 5 | 1 | 0.34 | -0.76 | 0.02 | -0.41 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 360.00 | 18.50 | 21.10 | 19.80 | 20.06 | -61.84 | -75.51% | 0.06 | 5 | 30 | 0.32 | -0.83 | 0.01 | -0.34 | 8/14/2026 | 8/14/2026 3:59:49 PM EST |
| 365.00 | 22.90 | 25.90 | 24.40 | 21.00 | % | 0.07 | 1 | 0 | 0.55 | -0.89 | 0.01 | -0.27 | 8/14/2026 | 8/14/2026 3:59:49 PM EST | |
| 370.00 | 27.40 | 30.70 | 29.05 | % | 0.08 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.20 | 8/14/2026 3:59:49 PM EST | |||
| 375.00 | 31.90 | 35.40 | 33.65 | 74.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.14 | 8/6/2026 | 8/14/2026 3:59:49 PM EST |
| 380.00 | 37.00 | 40.30 | 38.65 | 79.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.11 | 8/6/2026 | 8/14/2026 3:59:49 PM EST |
| 385.00 | 41.70 | 45.20 | 43.45 | % | 0.11 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.07 | 8/14/2026 3:59:49 PM EST | |||
| 390.00 | 46.60 | 50.30 | 48.45 | % | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 8/14/2026 3:59:49 PM EST | |||
| 395.00 | 51.60 | 55.10 | 53.35 | % | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 8/14/2026 3:59:49 PM EST |