Options Chain for VISTRA CORP COM (VST) - $168.59 as of 11/21/2025 9:43:00 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 | 148.50 | 152.50 | 150.50 | 185.24 | 0.00 | 0.00% | 8.36 | 0 | 41 | 3.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 3:59:57 PM EST |
| 20.00 | 146.50 | 150.30 | 148.40 | 162.99 | 0.00 | 0.00% | 7.42 | 0 | 12 | 3.73 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 23.00 | 143.55 | 147.60 | 145.58 | 103.10 | 0.00 | 0.00% | 6.33 | 0 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/21/2025 3:59:57 PM EST |
| 25.00 | 141.50 | 145.60 | 143.55 | 165.25 | 0.00 | 0.00% | 5.74 | 0 | 142 | 3.27 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 11/21/2025 3:59:57 PM EST |
| 28.00 | 138.55 | 142.55 | 140.55 | 135.23 | 0.00 | 0.00% | 5.02 | 0 | 17 | 3.08 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 11/21/2025 3:59:57 PM EST |
| 30.00 | 136.55 | 140.60 | 138.58 | 137.65 | 0.00 | 0.00% | 4.62 | 0 | 58 | 2.97 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/21/2025 3:59:57 PM EST |
| 32.00 | 134.55 | 138.55 | 136.55 | 183.20 | 0.00 | 0.00% | 4.27 | 0 | 27 | 2.84 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:57 PM EST |
| 35.00 | 131.60 | 135.60 | 133.60 | 128.00 | 0.00 | 0.00% | 3.82 | 0 | 31 | 2.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 11/21/2025 3:59:57 PM EST |
| 37.00 | 129.60 | 133.55 | 131.58 | 157.00 | 0.00 | 0.00% | 3.56 | 0 | 44 | 2.58 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 3:59:57 PM EST |
| 40.00 | 126.65 | 130.65 | 128.65 | 170.66 | 0.00 | 0.00% | 3.22 | 0 | 101 | 2.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 3:59:57 PM EST |
| 42.00 | 124.60 | 128.60 | 126.60 | 167.85 | 0.00 | 0.00% | 3.01 | 0 | 25 | 2.40 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 121.50 | 125.60 | 123.55 | 157.00 | 0.00 | 0.00% | 2.75 | 0 | 34 | 2.27 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 3:59:57 PM EST |
| 47.00 | 119.65 | 123.55 | 121.60 | 107.00 | 0.00 | 0.00% | 2.59 | 0 | 31 | 2.19 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 11/21/2025 3:59:57 PM EST |
| 50.00 | 116.70 | 120.70 | 118.70 | 135.95 | 0.00 | 0.00% | 2.37 | 0 | 1,574 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 52.50 | 114.20 | 118.15 | 116.18 | 120.33 | 0.00 | 0.00% | 2.21 | 0 | 60 | 2.01 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 111.70 | 115.70 | 113.70 | 158.64 | 0.00 | 0.00% | 2.07 | 0 | 239 | 1.94 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:57 PM EST |
| 57.50 | 109.25 | 113.30 | 111.28 | 139.45 | 0.00 | 0.00% | 1.94 | 0 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 106.95 | 110.70 | 108.83 | 126.94 | 0.00 | 0.00% | 1.81 | 0 | 933 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 62.50 | 104.60 | 108.15 | 106.38 | 133.81 | 0.00 | 0.00% | 1.70 | 0 | 16 | 1.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 102.05 | 105.60 | 103.83 | 120.82 | 0.00 | 0.00% | 1.60 | 0 | 146 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 67.50 | 99.70 | 103.15 | 101.43 | 121.00 | 0.00 | 0.00% | 1.50 | 0 | 44 | 1.64 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 97.10 | 100.65 | 98.88 | 98.28 | -33.04 | -25.16% | 1.41 | 1 | 235 | 1.59 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 72.50 | 94.70 | 98.15 | 96.43 | 136.10 | 0.00 | 0.00% | 1.33 | 0 | 25 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 92.15 | 95.75 | 93.95 | 94.00 | -22.50 | -19.32% | 1.25 | 1 | 130 | 1.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 77.50 | 89.65 | 92.70 | 91.18 | 117.00 | 0.00 | 0.00% | 1.18 | 0 | 43 | 1.29 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 87.20 | 90.30 | 88.75 | 85.00 | -11.13 | -11.58% | 1.11 | 1 | 404 | 1.26 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 82.50 | 84.85 | 87.75 | 86.30 | 98.60 | 0.00 | 0.00% | 1.05 | 0 | 17 | 1.22 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 82.30 | 85.35 | 83.83 | 91.50 | 0.00 | 0.00% | 0.99 | 0 | 81 | 1.18 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 87.50 | 79.80 | 83.45 | 81.63 | 100.90 | 0.00 | 0.00% | 0.93 | 0 | 77 | 1.26 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 77.35 | 81.05 | 79.20 | 81.00 | -14.86 | -15.51% | 0.88 | 5 | 251 | 1.22 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 92.50 | 74.95 | 78.60 | 76.78 | 84.15 | 0.00 | 0.00% | 0.83 | 0 | 62 | 1.17 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 72.90 | 75.60 | 74.25 | 95.05 | 0.00 | 0.00% | 0.78 | 0 | 80 | 1.04 | 0.99 | 0.00 | -0.01 | 10/31/2025 | 11/21/2025 3:59:57 PM EST |
| 97.50 | 70.40 | 73.70 | 72.05 | 89.20 | 0.00 | 0.00% | 0.74 | 0 | 74 | 1.09 | 0.99 | 0.00 | -0.02 | 11/10/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 67.75 | 71.50 | 69.63 | 70.00 | -18.48 | -20.89% | 0.70 | 43 | 448 | 1.05 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 63.85 | 66.15 | 65.00 | 85.41 | 0.00 | 0.00% | 0.62 | 0 | 260 | 0.93 | 0.98 | 0.00 | -0.03 | 10/31/2025 | 11/21/2025 3:59:57 PM EST |
| 110.00 | 59.25 | 61.60 | 60.43 | 71.60 | 0.00 | 0.00% | 0.55 | 0 | 615 | 0.68 | 0.97 | 0.00 | -0.03 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 54.20 | 56.40 | 55.30 | 87.95 | 0.00 | 0.00% | 0.48 | 0 | 834 | 0.59 | 0.96 | 0.00 | -0.04 | 10/24/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 50.30 | 52.25 | 51.28 | 51.50 | -15.32 | -22.93% | 0.43 | 9 | 418 | 0.69 | 0.94 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 45.15 | 47.60 | 46.38 | 47.11 | -3.22 | -6.40% | 0.37 | 2 | 219 | 0.63 | 0.92 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 130.00 | 40.90 | 42.85 | 41.88 | 50.42 | 0.00 | 0.00% | 0.32 | 0 | 649 | 0.61 | 0.89 | 0.00 | -0.08 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 37.00 | 38.60 | 37.80 | 38.14 | -9.41 | -19.79% | 0.28 | 6 | 676 | 0.61 | 0.86 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 140.00 | 31.75 | 34.70 | 33.23 | 33.99 | -10.01 | -22.75% | 0.24 | 3 | 1,291 | 0.57 | 0.83 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 145.00 | 28.55 | 30.95 | 29.75 | 37.33 | 0.00 | 0.00% | 0.21 | 0 | 251 | 0.58 | 0.79 | 0.01 | -0.11 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 150.00 | 24.80 | 26.75 | 25.78 | 27.10 | -5.40 | -16.62% | 0.17 | 37 | 785 | 0.56 | 0.75 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 155.00 | 21.40 | 23.75 | 22.58 | 22.50 | -5.75 | -20.36% | 0.15 | 7 | 396 | 0.56 | 0.70 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 160.00 | 18.90 | 20.45 | 19.68 | 20.12 | -3.14 | -13.50% | 0.12 | 34 | 580 | 0.56 | 0.65 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 165.00 | 16.20 | 17.00 | 16.60 | 16.48 | -6.52 | -28.35% | 0.10 | 273 | 452 | 0.54 | 0.60 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 170.00 | 13.65 | 14.45 | 14.05 | 13.96 | -11.22 | -44.56% | 0.08 | 99 | 1,089 | 0.53 | 0.54 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 175.00 | 11.50 | 12.05 | 11.78 | 12.60 | -4.30 | -25.45% | 0.07 | 79 | 2,989 | 0.53 | 0.49 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 180.00 | 9.45 | 10.10 | 9.78 | 10.30 | -3.30 | -24.27% | 0.05 | 507 | 1,361 | 0.52 | 0.43 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 185.00 | 7.85 | 8.45 | 8.15 | 8.54 | -2.26 | -20.93% | 0.04 | 45 | 6,552 | 0.52 | 0.38 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 190.00 | 6.70 | 7.00 | 6.85 | 6.78 | -4.42 | -39.47% | 0.04 | 12 | 1,270 | 0.53 | 0.33 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 195.00 | 5.30 | 5.90 | 5.60 | 5.92 | -1.98 | -25.07% | 0.03 | 56 | 2,988 | 0.52 | 0.29 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 200.00 | 4.50 | 4.85 | 4.68 | 4.70 | -1.48 | -23.95% | 0.02 | 125 | 3,481 | 0.53 | 0.25 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 205.00 | 3.55 | 4.00 | 3.78 | 3.95 | -4.80 | -54.86% | 0.02 | 6 | 668 | 0.53 | 0.21 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 210.00 | 2.88 | 3.30 | 3.09 | 3.25 | -1.30 | -28.58% | 0.01 | 72 | 6,271 | 0.53 | 0.18 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 215.00 | 2.27 | 2.86 | 2.57 | 2.28 | -2.24 | -49.56% | 0.01 | 53 | 1,207 | 0.53 | 0.15 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 220.00 | 1.73 | 2.54 | 2.14 | 2.12 | -1.28 | -37.65% | 0.01 | 18 | 3,253 | 0.53 | 0.13 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 225.00 | 1.44 | 1.98 | 1.71 | 1.80 | -2.45 | -57.65% | 0.01 | 35 | 169 | 0.53 | 0.11 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 230.00 | 1.12 | 1.92 | 1.52 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.55 | 0.09 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 235.00 | 0.71 | 1.47 | 1.09 | 1.41 | -0.65 | -31.56% | 0.00 | 6 | 159 | 0.53 | 0.08 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 240.00 | 0.80 | 1.30 | 1.05 | 1.00 | -0.71 | -41.52% | 0.00 | 10 | 697 | 0.55 | 0.06 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 245.00 | 0.53 | 1.09 | 0.81 | 1.00 | -0.63 | -38.65% | 0.00 | 10 | 163 | 0.55 | 0.05 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 250.00 | 0.65 | 0.96 | 0.81 | 0.66 | -0.59 | -47.20% | 0.00 | 802 | 6,200 | 0.57 | 0.04 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 255.00 | 0.35 | 1.10 | 0.73 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.58 | 0.03 | 0.00 | -0.03 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 260.00 | 0.05 | 1.00 | 0.53 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.53 | 0.03 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 265.00 | 0.15 | 0.90 | 0.53 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.57 | 0.02 | 0.00 | -0.02 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 270.00 | 0.01 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.52 | 0.02 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 275.00 | 0.01 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.54 | 0.02 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 280.00 | 0.01 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.55 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.72 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.74 | 0.37 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.74 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 0.93 | 0.47 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.78 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.68 | 0.34 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 0.64 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.61 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,255 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 0.57 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:57 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 | 2.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.69 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 11/21/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 47 | 3.28 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/21/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 123 | 3.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.80 | 0.90 | 0.13 | +0.04 | +44.45% | 0.03 | 40 | 245 | 2.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 2.05 | 1.03 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 166 | 2.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4,387 | 2.69 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 2.16 | 1.08 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 56 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 3:59:57 PM EST |
| 47.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/21/2025 3:59:57 PM EST |
| 50.00 | 0.01 | 0.20 | 0.11 | 0.19 | +0.14 | +280.00% | 0.00 | 40 | 400 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 52.50 | 0.02 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.22 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:57 PM EST |
| 55.00 | 0.02 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 57.50 | 0.02 | 0.25 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.12 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.98 | 0.49 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 908 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.76 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.16 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.59 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.62 | 0.31 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.64 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.05 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.65 | 0.33 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.02 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 11/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.87 | 0.44 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.04 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 11/21/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.90 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.52 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.87 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.85 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 11/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.59 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.82 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 97.50 | 0.16 | 0.71 | 0.44 | 0.37 | +0.12 | +48.00% | 0.00 | 21 | 110 | 0.73 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.50 | +0.24 | +92.31% | 0.00 | 1 | 1,047 | 0.66 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 105.00 | 0.25 | 0.91 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.69 | -0.02 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 110.00 | 0.53 | 1.18 | 0.86 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3,162 | 0.69 | -0.03 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 115.00 | 0.83 | 1.45 | 1.14 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.67 | -0.04 | 0.00 | -0.04 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 120.00 | 1.18 | 1.69 | 1.44 | 1.20 | 0.00 | 0.00% | 0.01 | 1 | 3,070 | 0.65 | -0.06 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 125.00 | 1.20 | 2.35 | 1.78 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1,577 | 0.62 | -0.08 | 0.00 | -0.06 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 130.00 | 1.96 | 2.65 | 2.31 | 2.29 | +1.29 | +129.00% | 0.02 | 6 | 2,318 | 0.61 | -0.11 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 135.00 | 2.84 | 3.40 | 3.12 | 3.13 | +1.79 | +133.59% | 0.02 | 13 | 552 | 0.60 | -0.14 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 140.00 | 3.80 | 4.25 | 4.03 | 3.90 | +0.57 | +17.12% | 0.03 | 109 | 1,426 | 0.59 | -0.17 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 145.00 | 4.60 | 5.75 | 5.18 | 5.04 | +0.94 | +22.93% | 0.04 | 63 | 671 | 0.58 | -0.21 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 150.00 | 6.15 | 6.80 | 6.48 | 6.35 | +0.97 | +18.03% | 0.04 | 101 | 5,822 | 0.57 | -0.25 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 155.00 | 7.10 | 8.55 | 7.83 | 7.81 | +1.21 | +18.34% | 0.05 | 21 | 1,869 | 0.55 | -0.30 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 160.00 | 8.95 | 10.60 | 9.78 | 9.68 | +1.48 | +18.05% | 0.06 | 67 | 3,047 | 0.55 | -0.35 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 165.00 | 11.90 | 12.45 | 12.18 | 11.88 | +1.91 | +19.16% | 0.07 | 301 | 1,317 | 0.56 | -0.40 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 170.00 | 14.35 | 14.90 | 14.63 | 14.89 | +2.61 | +21.26% | 0.09 | 38 | 1,146 | 0.55 | -0.46 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 175.00 | 17.10 | 17.70 | 17.40 | 17.70 | +3.29 | +22.84% | 0.10 | 69 | 2,510 | 0.55 | -0.51 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 180.00 | 20.15 | 20.90 | 20.53 | 21.20 | +3.50 | +19.78% | 0.11 | 34 | 2,312 | 0.55 | -0.57 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 185.00 | 22.65 | 24.20 | 23.43 | 23.13 | +3.60 | +18.44% | 0.13 | 15 | 627 | 0.53 | -0.62 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 190.00 | 26.20 | 27.75 | 26.98 | 27.90 | +4.90 | +21.31% | 0.14 | 7 | 560 | 0.53 | -0.67 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 195.00 | 30.85 | 32.10 | 31.48 | 34.49 | +8.29 | +31.65% | 0.16 | 1 | 2,970 | 0.56 | -0.71 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 200.00 | 34.40 | 35.85 | 35.13 | 34.59 | +2.69 | +8.44% | 0.18 | 1 | 781 | 0.54 | -0.75 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 205.00 | 37.85 | 40.55 | 39.20 | 33.41 | 0.00 | 0.00% | 0.19 | 0 | 257 | 0.54 | -0.79 | 0.01 | -0.10 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 210.00 | 42.50 | 44.70 | 43.60 | 42.90 | +13.65 | +46.67% | 0.21 | 1 | 259 | 0.55 | -0.82 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 215.00 | 46.95 | 48.70 | 47.83 | 52.15 | +20.37 | +64.10% | 0.22 | 1 | 183 | 0.53 | -0.85 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 220.00 | 50.90 | 54.60 | 52.75 | 48.10 | 0.00 | 0.00% | 0.24 | 0 | 78 | 0.68 | -0.87 | 0.01 | -0.07 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 225.00 | 56.20 | 58.35 | 57.28 | 54.80 | 0.00 | 0.00% | 0.25 | 0 | 46 | 0.64 | -0.89 | 0.01 | -0.06 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 230.00 | 60.95 | 62.90 | 61.93 | 59.62 | 0.00 | 0.00% | 0.27 | 0 | 61 | 0.62 | -0.91 | 0.00 | -0.05 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 235.00 | 65.15 | 67.80 | 66.48 | 35.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.66 | -0.92 | 0.00 | -0.05 | 9/15/2025 | 11/21/2025 3:59:57 PM EST |
| 240.00 | 70.10 | 72.65 | 71.38 | 39.70 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.68 | -0.94 | 0.00 | -0.04 | 10/15/2025 | 11/21/2025 3:59:57 PM EST |
| 245.00 | 74.90 | 77.50 | 76.20 | 49.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.70 | -0.95 | 0.00 | -0.03 | 10/17/2025 | 11/21/2025 3:59:57 PM EST |
| 250.00 | 80.10 | 82.45 | 81.28 | 56.45 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.72 | -0.96 | 0.00 | -0.03 | 8/6/2025 | 11/21/2025 3:59:57 PM EST |
| 255.00 | 84.85 | 88.40 | 86.63 | % | 0.34 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 11/21/2025 3:59:57 PM EST | |||
| 260.00 | 89.80 | 93.00 | 91.40 | 61.15 | 0.00 | 0.00% | 0.35 | 0 | 25 | 0.82 | -0.97 | 0.00 | -0.02 | 7/31/2025 | 11/21/2025 3:59:57 PM EST |
| 265.00 | 94.85 | 98.55 | 96.70 | 88.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 270.00 | 99.70 | 103.60 | 101.65 | 94.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 275.00 | 104.70 | 108.60 | 106.65 | 65.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 10/15/2025 | 11/21/2025 3:59:57 PM EST |
| 280.00 | 109.75 | 113.05 | 111.40 | 103.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 285.00 | 114.75 | 118.15 | 116.45 | % | 0.41 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:57 PM EST | |||
| 290.00 | 119.85 | 123.20 | 121.53 | 83.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/31/2025 | 11/21/2025 3:59:57 PM EST |
| 295.00 | 124.85 | 128.45 | 126.65 | % | 0.43 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 300.00 | 129.85 | 133.40 | 131.63 | 90.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 3:59:57 PM EST |
| 305.00 | 134.85 | 138.20 | 136.53 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 310.00 | 140.60 | 143.45 | 142.03 | 111.58 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 3:59:57 PM EST |
| 315.00 | 144.85 | 148.20 | 146.53 | % | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 320.00 | 149.85 | 153.20 | 151.53 | % | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST |