Options Chain for VISTRA CORP COM (VST) - $169.67 as of 1/7/2026 6:31:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 134.75 | 138.70 | 136.73 | 147.49 | 0.00 | 0.00% | 7.60 | 0 | 10 | 9.80 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 20.00 | 132.70 | 136.70 | 134.70 | 145.10 | 0.00 | 0.00% | 6.73 | 0 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 23.00 | 129.70 | 133.75 | 131.73 | 142.05 | 0.00 | 0.00% | 5.73 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 25.00 | 127.75 | 131.80 | 129.78 | 139.90 | 0.00 | 0.00% | 5.19 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 28.00 | 124.70 | 128.85 | 126.78 | 137.15 | 0.00 | 0.00% | 4.53 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 30.00 | 122.75 | 126.85 | 124.80 | 135.20 | 0.00 | 0.00% | 4.16 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 32.00 | 120.65 | 124.70 | 122.68 | 131.20 | 0.00 | 0.00% | 3.83 | 0 | 3 | 6.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:55 PM EST |
| 35.00 | 117.75 | 121.70 | 119.73 | 129.85 | 0.00 | 0.00% | 3.42 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 37.00 | 115.65 | 119.75 | 117.70 | 127.95 | 0.00 | 0.00% | 3.18 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 40.00 | 112.65 | 116.75 | 114.70 | 124.85 | 0.00 | 0.00% | 2.87 | 0 | 8 | 5.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 42.00 | 110.70 | 114.75 | 112.73 | 167.85 | 0.00 | 0.00% | 2.68 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/7/2026 3:59:55 PM EST |
| 45.00 | 107.85 | 111.75 | 109.80 | 120.60 | 0.00 | 0.00% | 2.44 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 47.00 | 105.75 | 109.75 | 107.75 | 120.00 | 0.00 | 0.00% | 2.29 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 103.25 | 106.85 | 105.05 | 114.88 | -4.00 | -3.37% | 2.10 | 1 | 268 | 5.07 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 52.50 | 100.25 | 104.25 | 102.25 | 120.33 | 0.00 | 0.00% | 1.95 | 0 | 40 | 4.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:55 PM EST |
| 55.00 | 98.25 | 101.75 | 100.00 | 102.00 | -9.30 | -8.36% | 1.82 | 1 | 145 | 4.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 57.50 | 95.25 | 99.30 | 97.28 | 139.45 | 0.00 | 0.00% | 1.69 | 0 | 8 | 4.47 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/7/2026 3:59:55 PM EST |
| 60.00 | 92.80 | 96.80 | 94.80 | 110.52 | 0.00 | 0.00% | 1.58 | 0 | 282 | 4.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:55 PM EST |
| 62.50 | 90.25 | 94.30 | 92.28 | 133.81 | 0.00 | 0.00% | 1.48 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 87.80 | 91.75 | 89.78 | 104.65 | 0.00 | 0.00% | 1.38 | 0 | 117 | 3.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 85.30 | 89.25 | 87.28 | 105.90 | 0.00 | 0.00% | 1.29 | 0 | 43 | 3.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:55 PM EST |
| 70.00 | 82.80 | 86.80 | 84.80 | 92.00 | 0.00 | 0.00% | 1.21 | 0 | 222 | 3.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:55 PM EST |
| 72.50 | 80.30 | 84.30 | 82.30 | 136.10 | 0.00 | 0.00% | 1.14 | 0 | 25 | 3.54 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 77.75 | 81.80 | 79.78 | 87.68 | 0.00 | 0.00% | 1.06 | 0 | 94 | 3.42 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 77.50 | 75.95 | 79.25 | 77.60 | 83.53 | -12.32 | -12.86% | 1.00 | 15 | 43 | 3.27 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 74.15 | 76.80 | 75.48 | 76.00 | -11.01 | -12.66% | 0.94 | 5 | 360 | 3.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 82.50 | 70.80 | 73.40 | 72.10 | 98.60 | 0.00 | 0.00% | 0.87 | 0 | 17 | 2.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 69.15 | 71.70 | 70.43 | 75.00 | -2.30 | -2.98% | 0.83 | 2 | 51 | 2.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 87.50 | 66.65 | 69.25 | 67.95 | 100.90 | 0.00 | 0.00% | 0.78 | 0 | 77 | 2.67 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 63.35 | 66.95 | 65.15 | 67.00 | -15.60 | -18.89% | 0.72 | 4 | 239 | 2.68 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 92.50 | 61.65 | 63.55 | 62.60 | 79.40 | 0.00 | 0.00% | 0.68 | 0 | 60 | 2.19 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 95.00 | 59.15 | 60.90 | 60.03 | 73.95 | 0.00 | 0.00% | 0.63 | 0 | 77 | 2.03 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 97.50 | 56.65 | 59.35 | 58.00 | 89.20 | 0.00 | 0.00% | 0.59 | 0 | 74 | 2.32 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 3:59:55 PM EST |
| 100.00 | 54.20 | 56.00 | 55.10 | 58.23 | -11.52 | -16.52% | 0.55 | 2 | 433 | 1.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 105.00 | 49.20 | 51.05 | 50.13 | 57.75 | 0.00 | 0.00% | 0.48 | 0 | 259 | 1.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:55 PM EST |
| 110.00 | 44.20 | 46.45 | 45.33 | 54.77 | 0.00 | 0.00% | 0.41 | 0 | 482 | 1.68 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 115.00 | 39.20 | 40.95 | 40.08 | 52.18 | 0.00 | 0.00% | 0.35 | 0 | 819 | 1.36 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 120.00 | 34.25 | 35.60 | 34.93 | 34.98 | -11.04 | -23.99% | 0.29 | 1 | 390 | 1.18 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 125.00 | 28.70 | 31.15 | 29.93 | 39.05 | 0.00 | 0.00% | 0.24 | 0 | 212 | 1.09 | 0.99 | 0.00 | -0.07 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 130.00 | 24.40 | 26.95 | 25.68 | 26.06 | -9.90 | -27.54% | 0.20 | 11 | 608 | 1.17 | 0.97 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 135.00 | 19.90 | 21.50 | 20.70 | 31.50 | 0.00 | 0.00% | 0.15 | 0 | 673 | 0.85 | 0.94 | 0.01 | -0.13 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 140.00 | 14.90 | 17.75 | 16.33 | 16.50 | -9.56 | -36.69% | 0.12 | 42 | 1,197 | 0.91 | 0.89 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 145.00 | 10.90 | 12.60 | 11.75 | 10.90 | -9.15 | -45.64% | 0.08 | 14 | 243 | 0.56 | 0.80 | 0.02 | -0.24 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 150.00 | 7.50 | 8.05 | 7.78 | 7.80 | -12.30 | -61.20% | 0.05 | 39 | 583 | 0.51 | 0.67 | 0.03 | -0.28 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 152.50 | 6.05 | 6.35 | 6.20 | 6.20 | % | 0.04 | 41 | 0 | 0.50 | 0.60 | 0.03 | -0.30 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 155.00 | 4.70 | 4.95 | 4.83 | 4.97 | -9.53 | -65.73% | 0.03 | 109 | 393 | 0.50 | 0.52 | 0.03 | -0.30 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 157.50 | 3.65 | 3.85 | 3.75 | 3.40 | -8.65 | -71.79% | 0.02 | 43 | 3 | 0.50 | 0.44 | 0.03 | -0.29 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 160.00 | 2.69 | 2.85 | 2.77 | 2.81 | -8.49 | -75.14% | 0.02 | 3,032 | 1,491 | 0.49 | 0.36 | 0.03 | -0.27 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 162.50 | 1.94 | 2.17 | 2.06 | 2.19 | -7.63 | -77.70% | 0.01 | 578 | 108 | 0.49 | 0.29 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 165.00 | 1.40 | 1.53 | 1.47 | 1.44 | -6.61 | -82.12% | 0.01 | 468 | 1,194 | 0.49 | 0.23 | 0.02 | -0.22 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 167.50 | 1.02 | 1.20 | 1.11 | 0.93 | -5.27 | -85.00% | 0.01 | 133 | 109 | 0.50 | 0.18 | 0.02 | -0.19 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 170.00 | 0.65 | 0.80 | 0.73 | 0.75 | -4.85 | -86.61% | 0.00 | 1,506 | 1,946 | 0.49 | 0.14 | 0.02 | -0.16 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 172.50 | 0.36 | 0.65 | 0.51 | 0.50 | -3.85 | -88.51% | 0.00 | 198 | 194 | 0.49 | 0.11 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 175.00 | 0.30 | 0.52 | 0.41 | 0.41 | -2.95 | -87.80% | 0.00 | 174 | 3,838 | 0.52 | 0.08 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 177.50 | 0.11 | 1.02 | 0.57 | 0.45 | -2.08 | -82.22% | 0.00 | 83 | 182 | 0.58 | 0.06 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 180.00 | 0.19 | 0.29 | 0.24 | 0.18 | -1.92 | -91.43% | 0.00 | 375 | 3,004 | 0.55 | 0.05 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 182.50 | 0.15 | 0.77 | 0.46 | 0.19 | -1.36 | -87.75% | 0.00 | 25 | 639 | 0.65 | 0.03 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 185.00 | 0.09 | 0.40 | 0.25 | 0.20 | -1.01 | -83.48% | 0.00 | 274 | 5,451 | 0.66 | 0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 187.50 | 0.05 | 0.25 | 0.15 | 0.14 | -0.54 | -79.42% | 0.00 | 3 | 51 | 0.60 | 0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 190.00 | 0.04 | 0.25 | 0.15 | 0.05 | -0.65 | -92.86% | 0.00 | 184 | 2,388 | 0.63 | 0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 195.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.35 | -85.37% | 0.00 | 35 | 4,678 | 0.64 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 200.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.20 | -80.00% | 0.00 | 115 | 4,703 | 0.69 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 21 | 901 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 210.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.12 | -80.00% | 0.00 | 9 | 5,599 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.92 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 2,007 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 225.00 | 0.01 | 0.50 | 0.26 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 221 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 1.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 1.63 | 0.82 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 636 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 22 | 4,930 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:55 PM EST |
| 260.00 | 0.01 | 1.37 | 0.69 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 280.00 | 0.01 | 1.29 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 835 | 2.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 16 | 1,222 | 1.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.51 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 35 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 1.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 1/7/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 1/7/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/7/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/7/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/7/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4,387 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 1/7/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/7/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 1/7/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/7/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 40 | 183 | 3.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 371 | 3.26 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 3.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 908 | 2.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 205 | 4.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 89 | 3.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 240 | 3.78 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 296 | 3.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,550 | 1.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 1.55 | 0.78 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 457 | 2.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.08 | 0.54 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 593 | 2.65 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 1.14 | 0.57 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.88 | 0.44 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 174 | 2.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 0.01 | -0.11 | -91.67% | 0.01 | 1 | 345 | 2.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 0.02 | 0.25 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10,986 | 1.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.38 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.39 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:55 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 1,130 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.13 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,154 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.03 | 0.52 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,463 | 0.97 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 125.00 | 0.03 | 0.15 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 24 | 4,083 | 0.64 | -0.01 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 130.00 | 0.08 | 0.74 | 0.41 | 0.20 | +0.11 | +122.23% | 0.00 | 26 | 2,109 | 0.68 | -0.03 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 135.00 | 0.23 | 0.44 | 0.34 | 0.42 | +0.27 | +180.00% | 0.00 | 165 | 910 | 0.56 | -0.06 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 140.00 | 0.58 | 0.90 | 0.74 | 0.80 | +0.60 | +300.00% | 0.01 | 241 | 3,004 | 0.56 | -0.11 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 145.00 | 1.48 | 1.65 | 1.57 | 1.56 | +1.21 | +345.72% | 0.01 | 457 | 907 | 0.54 | -0.20 | 0.02 | -0.24 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 150.00 | 2.81 | 3.00 | 2.91 | 2.96 | +2.28 | +335.30% | 0.02 | 460 | 5,743 | 0.53 | -0.33 | 0.03 | -0.28 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 152.50 | 3.75 | 4.00 | 3.88 | 3.87 | +2.69 | +227.97% | 0.03 | 89 | 187 | 0.52 | -0.40 | 0.03 | -0.30 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 155.00 | 4.85 | 5.15 | 5.00 | 5.00 | +3.72 | +290.63% | 0.03 | 1,297 | 3,277 | 0.51 | -0.48 | 0.03 | -0.30 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 157.50 | 6.20 | 6.55 | 6.38 | 6.50 | +5.00 | +333.34% | 0.04 | 263 | 229 | 0.52 | -0.56 | 0.03 | -0.29 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 160.00 | 7.75 | 8.20 | 7.98 | 7.65 | +5.69 | +290.31% | 0.05 | 707 | 3,017 | 0.51 | -0.64 | 0.03 | -0.27 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 162.50 | 8.10 | 10.35 | 9.23 | 9.74 | +6.91 | +244.17% | 0.06 | 48 | 354 | 0.43 | -0.71 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 165.00 | 11.00 | 12.00 | 11.50 | 11.01 | +7.51 | +214.58% | 0.07 | 125 | 2,733 | 0.48 | -0.77 | 0.02 | -0.22 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 167.50 | 12.90 | 15.30 | 14.10 | 13.04 | +8.31 | +175.69% | 0.08 | 4 | 30 | 0.52 | -0.82 | 0.02 | -0.19 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 170.00 | 14.70 | 16.50 | 15.60 | 15.10 | +9.10 | +151.67% | 0.09 | 24 | 1,288 | 0.56 | -0.86 | 0.02 | -0.16 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 172.50 | 17.35 | 19.50 | 18.43 | 18.37 | +10.67 | +138.58% | 0.11 | 3 | 14 | 0.76 | -0.89 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 175.00 | 19.45 | 22.15 | 20.80 | 20.48 | +11.48 | +127.56% | 0.12 | 19 | 1,976 | 0.84 | -0.92 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 177.50 | 21.85 | 24.50 | 23.18 | 21.92 | +10.53 | +92.45% | 0.13 | 1 | 14 | 0.88 | -0.94 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 180.00 | 23.45 | 26.10 | 24.78 | 24.00 | +11.35 | +89.73% | 0.14 | 30 | 1,806 | 0.77 | -0.95 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 182.50 | 26.80 | 29.40 | 28.10 | % | 0.15 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.05 | 1/7/2026 3:59:55 PM EST | |||
| 185.00 | 29.20 | 31.70 | 30.45 | 25.90 | +10.90 | +72.67% | 0.16 | 2 | 593 | 0.99 | -0.98 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 187.50 | 31.75 | 34.35 | 33.05 | 16.95 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.07 | -0.98 | 0.00 | -0.04 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 190.00 | 34.20 | 36.30 | 35.25 | 29.30 | 0.00 | 0.00% | 0.19 | 0 | 523 | 1.01 | -0.99 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 195.00 | 38.45 | 41.85 | 40.15 | 27.28 | 0.00 | 0.00% | 0.21 | 0 | 1,085 | 1.21 | -0.99 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 200.00 | 44.00 | 46.75 | 45.38 | 46.13 | +13.97 | +43.44% | 0.23 | 5 | 299 | 1.12 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 205.00 | 48.90 | 51.85 | 50.38 | 47.86 | +4.84 | +11.26% | 0.25 | 1 | 10 | 1.39 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 210.00 | 53.90 | 56.90 | 55.40 | 46.46 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.49 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:55 PM EST |
| 215.00 | 58.80 | 61.90 | 60.35 | 51.23 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.57 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 220.00 | 63.90 | 66.90 | 65.40 | 56.23 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 225.00 | 68.90 | 71.90 | 70.40 | 61.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 230.00 | 73.90 | 76.90 | 75.40 | 68.36 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:55 PM EST |
| 235.00 | 78.90 | 82.15 | 80.53 | 35.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:55 PM EST |
| 240.00 | 83.45 | 86.90 | 85.18 | 39.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 3:59:55 PM EST |
| 245.00 | 88.80 | 91.90 | 90.35 | 49.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:55 PM EST |
| 250.00 | 93.90 | 96.85 | 95.38 | 56.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/7/2026 3:59:55 PM EST |
| 255.00 | 98.45 | 101.90 | 100.18 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 260.00 | 103.95 | 106.85 | 105.40 | 61.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 1/7/2026 3:59:55 PM EST |
| 265.00 | 108.45 | 111.85 | 110.15 | 88.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:55 PM EST |
| 270.00 | 113.90 | 116.90 | 115.40 | 94.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:55 PM EST |
| 275.00 | 118.90 | 121.90 | 120.40 | 65.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 3:59:55 PM EST |
| 280.00 | 123.45 | 126.90 | 125.18 | 103.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:55 PM EST |
| 285.00 | 128.90 | 131.90 | 130.40 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 290.00 | 133.90 | 136.85 | 135.38 | 83.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 1/7/2026 3:59:55 PM EST |
| 295.00 | 138.45 | 141.90 | 140.18 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 300.00 | 143.45 | 146.85 | 145.15 | 90.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/7/2026 3:59:55 PM EST |
| 305.00 | 148.45 | 151.85 | 150.15 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 310.00 | 153.90 | 156.90 | 155.40 | 111.58 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:55 PM EST |
| 315.00 | 158.90 | 161.85 | 160.38 | % | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 320.00 | 163.45 | 166.90 | 165.18 | % | 0.52 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |