Options Chain for VISTRA CORP COM (VST) - $119.08 as of 11/5/2026 8:03:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.70 | 52.20 | 50.45 | 48.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 75.00 | 43.70 | 46.85 | 45.28 | % | 0.60 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 80.00 | 38.70 | 41.60 | 40.15 | % | 0.50 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 85.00 | 33.75 | 36.80 | 35.28 | 34.88 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 28.75 | 31.80 | 30.28 | 74.28 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.57 | 1.00 | 0.00 | -0.02 | 10/7/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 23.85 | 26.45 | 25.15 | 69.02 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.25 | 0.98 | 0.00 | -0.05 | 10/7/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 19.05 | 21.50 | 20.28 | 18.95 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.05 | 0.95 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 104.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 105.00 | 14.50 | 18.00 | 16.25 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.16 | 0.90 | 0.01 | -0.16 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 106.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 107.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 108.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 109.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | 10.30 | 13.70 | 12.00 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.03 | 0.80 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 111.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 112.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 113.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 114.00 | 8.20 | 10.50 | 9.35 | % | 0.08 | 0 | 0 | 0.74 | 0.71 | 0.03 | -0.28 | 11/4/2026 4:00:00 PM EST | |||
| 115.00 | 8.20 | 8.75 | 8.48 | 8.48 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.71 | 0.68 | 0.03 | -0.29 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 116.00 | 6.75 | 9.20 | 7.98 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | 0.65 | 0.03 | -0.30 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 117.00 | 6.20 | 8.35 | 7.28 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | 0.63 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 118.00 | 5.65 | 8.05 | 6.85 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.73 | 0.60 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 119.00 | 5.90 | 6.50 | 6.20 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.72 | 0.57 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 120.00 | 5.40 | 5.90 | 5.65 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.71 | 0.54 | 0.03 | -0.32 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 121.00 | 4.90 | 5.40 | 5.15 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.71 | 0.51 | 0.03 | -0.32 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 122.00 | 4.45 | 5.65 | 5.05 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.76 | 0.48 | 0.03 | -0.32 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 123.00 | 4.05 | 5.15 | 4.60 | 3.72 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.75 | 0.45 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 124.00 | 3.65 | 4.75 | 4.20 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.75 | 0.43 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 125.00 | 3.25 | 3.60 | 3.43 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 788 | 0.70 | 0.40 | 0.03 | -0.30 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 126.00 | 2.99 | 3.35 | 3.17 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.71 | 0.37 | 0.03 | -0.30 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 127.00 | 2.27 | 3.50 | 2.89 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.71 | 0.35 | 0.03 | -0.29 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 128.00 | 2.00 | 3.20 | 2.60 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.71 | 0.32 | 0.03 | -0.28 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 129.00 | 2.06 | 2.87 | 2.47 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.73 | 0.30 | 0.03 | -0.27 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 130.00 | 1.89 | 2.15 | 2.02 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.70 | 0.27 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 131.00 | 1.16 | 2.41 | 1.79 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.69 | 0.25 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 132.00 | 1.60 | 1.75 | 1.68 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.71 | 0.23 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 133.00 | 1.30 | 1.71 | 1.51 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.72 | 0.21 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 134.00 | 0.90 | 1.73 | 1.32 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.71 | 0.19 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 135.00 | 1.03 | 1.20 | 1.12 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.70 | 0.17 | 0.02 | -0.20 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 136.00 | 0.90 | 1.10 | 1.00 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.71 | 0.16 | 0.02 | -0.18 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 137.00 | 0.72 | 1.00 | 0.86 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.70 | 0.14 | 0.02 | -0.17 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 138.00 | 0.69 | 0.88 | 0.79 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.71 | 0.13 | 0.02 | -0.16 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 139.00 | 0.56 | 0.82 | 0.69 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.71 | 0.12 | 0.01 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 140.00 | 0.57 | 0.65 | 0.61 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.71 | 0.10 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 141.00 | 0.41 | 0.63 | 0.52 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.71 | 0.09 | 0.01 | -0.13 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 142.00 | 0.35 | 0.57 | 0.46 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.71 | 0.08 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 143.00 | 0.26 | 0.55 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.71 | 0.07 | 0.01 | -0.11 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 144.00 | 0.20 | 0.48 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.70 | 0.07 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 145.00 | 0.25 | 0.41 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.72 | 0.06 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 146.00 | 0.18 | 0.63 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.76 | 0.05 | 0.01 | -0.08 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 147.00 | 0.11 | 0.61 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.05 | 0.01 | -0.07 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 148.00 | 0.11 | 0.60 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.77 | 0.04 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 149.00 | 0.13 | 0.55 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.79 | 0.04 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 150.00 | 0.13 | 0.36 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.77 | 0.03 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 152.50 | 0.09 | 0.38 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.80 | 0.02 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 155.00 | 0.11 | 0.28 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.83 | 0.02 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 157.50 | 0.02 | 0.94 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.93 | 0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.83 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.30 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.91 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 167.50 | 0.02 | 0.47 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 170.00 | 0.01 | 0.48 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.69 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.73 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 0.68 | 0.34 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.14 | 0.57 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.56 | 0.78 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.32 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:00 PM EST |
| 90.00 | 0.03 | 0.10 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.85 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 95.00 | 0.10 | 0.19 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.79 | -0.02 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 100.00 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | -0.05 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 104.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 105.00 | 0.75 | 0.90 | 0.83 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.76 | -0.10 | 0.01 | -0.16 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 106.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 107.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 108.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 109.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | 1.16 | 1.78 | 1.47 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.71 | -0.20 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 111.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 112.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 113.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 114.00 | 2.38 | 2.89 | 2.64 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.72 | -0.29 | 0.03 | -0.28 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 115.00 | 2.88 | 3.35 | 3.12 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 167 | 0.74 | -0.32 | 0.03 | -0.29 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 116.00 | 3.25 | 3.70 | 3.48 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.74 | -0.35 | 0.03 | -0.30 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 117.00 | 3.30 | 4.45 | 3.88 | 3.97 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.74 | -0.37 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 118.00 | 4.05 | 4.50 | 4.28 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.73 | -0.40 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 119.00 | 4.50 | 4.95 | 4.73 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.73 | -0.43 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 120.00 | 4.95 | 5.45 | 5.20 | 5.13 | 0.00 | 0.00% | 0.04 | 0 | 475 | 0.73 | -0.46 | 0.03 | -0.32 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 121.00 | 5.40 | 6.00 | 5.70 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.72 | -0.49 | 0.03 | -0.32 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 122.00 | 5.50 | 6.50 | 6.00 | 6.63 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.69 | -0.52 | 0.03 | -0.32 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 123.00 | 6.60 | 7.10 | 6.85 | 7.38 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.73 | -0.55 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 124.00 | 7.20 | 7.75 | 7.48 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.73 | -0.57 | 0.03 | -0.31 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 125.00 | 7.80 | 9.25 | 8.53 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.79 | -0.60 | 0.03 | -0.30 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 126.00 | 8.40 | 9.90 | 9.15 | 9.39 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.78 | -0.63 | 0.03 | -0.30 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 127.00 | 9.15 | 10.70 | 9.93 | 9.55 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.80 | -0.65 | 0.03 | -0.29 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 128.00 | 9.90 | 11.25 | 10.58 | 10.94 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.79 | -0.68 | 0.03 | -0.28 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 129.00 | 9.50 | 12.15 | 10.83 | 11.98 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.70 | -0.70 | 0.03 | -0.27 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 130.00 | 11.05 | 12.25 | 11.65 | 11.51 | 0.00 | 0.00% | 0.09 | 0 | 331 | 0.73 | -0.73 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 131.00 | 11.60 | 14.20 | 12.90 | 13.14 | 0.00 | 0.00% | 0.10 | 0 | 155 | 0.79 | -0.75 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 132.00 | 12.50 | 14.35 | 13.43 | 15.48 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.75 | -0.77 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 133.00 | 13.10 | 15.70 | 14.40 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.76 | -0.79 | 0.02 | -0.22 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 134.00 | 14.20 | 16.65 | 15.43 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.81 | -0.81 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 135.00 | 15.00 | 16.25 | 15.63 | 15.45 | 0.00 | 0.00% | 0.12 | 0 | 646 | 0.68 | -0.83 | 0.02 | -0.20 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 136.00 | 15.65 | 18.30 | 16.98 | 16.44 | 0.00 | 0.00% | 0.12 | 0 | 222 | 1.02 | -0.84 | 0.02 | -0.18 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 137.00 | 16.95 | 18.05 | 17.50 | 17.39 | 0.00 | 0.00% | 0.13 | 0 | 134 | 0.71 | -0.86 | 0.02 | -0.17 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 138.00 | 17.90 | 19.00 | 18.45 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 154 | 0.72 | -0.87 | 0.02 | -0.16 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 139.00 | 18.60 | 20.30 | 19.45 | 19.29 | 0.00 | 0.00% | 0.14 | 0 | 87 | 0.94 | -0.88 | 0.01 | -0.15 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 140.00 | 19.00 | 21.25 | 20.13 | 21.27 | 0.00 | 0.00% | 0.14 | 0 | 228 | 0.95 | -0.90 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 141.00 | 20.15 | 22.55 | 21.35 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 114 | 1.04 | -0.91 | 0.01 | -0.13 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 142.00 | 21.20 | 23.30 | 22.25 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.02 | -0.92 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 143.00 | 21.30 | 24.90 | 23.10 | 23.50 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.17 | -0.93 | 0.01 | -0.11 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 144.00 | 23.00 | 25.65 | 24.33 | 25.37 | 0.00 | 0.00% | 0.17 | 0 | 79 | 1.15 | -0.93 | 0.01 | -0.10 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 145.00 | 23.95 | 26.20 | 25.08 | 25.37 | 0.00 | 0.00% | 0.17 | 0 | 214 | 1.09 | -0.94 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 146.00 | 24.90 | 27.75 | 26.33 | 13.54 | 0.00 | 0.00% | 0.18 | 0 | 148 | 1.22 | -0.95 | 0.01 | -0.08 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 147.00 | 25.50 | 28.65 | 27.08 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 93 | 1.23 | -0.95 | 0.01 | -0.07 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 148.00 | 26.40 | 29.80 | 28.10 | 28.62 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.29 | -0.96 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 149.00 | 27.35 | 30.75 | 29.05 | 30.30 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.30 | -0.96 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 150.00 | 29.05 | 31.05 | 30.05 | 30.75 | 0.00 | 0.00% | 0.20 | 0 | 444 | 1.17 | -0.97 | 0.00 | -0.05 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 152.50 | 31.25 | 33.95 | 32.60 | 13.35 | 0.00 | 0.00% | 0.21 | 0 | 104 | 1.33 | -0.98 | 0.00 | -0.04 | 11/3/2026 | 11/4/2026 4:00:00 PM EST |
| 155.00 | 34.00 | 36.05 | 35.03 | 36.77 | 0.00 | 0.00% | 0.23 | 0 | 98 | 1.29 | -0.98 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 157.50 | 36.30 | 38.95 | 37.63 | 19.05 | 0.00 | 0.00% | 0.24 | 0 | 85 | 1.45 | -0.99 | 0.00 | -0.02 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 160.00 | 38.75 | 41.40 | 40.08 | 22.95 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.49 | -0.99 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 162.50 | 40.85 | 43.75 | 42.30 | 21.01 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.51 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 165.00 | 43.55 | 46.40 | 44.98 | 13.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.60 | -1.00 | 0.00 | -0.01 | 10/21/2026 | 11/4/2026 4:00:00 PM EST |
| 167.50 | 46.05 | 49.10 | 47.58 | 28.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:00 PM EST |
| 170.00 | 48.60 | 51.40 | 50.00 | 29.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 172.50 | 51.10 | 53.90 | 52.50 | 22.49 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 175.00 | 53.75 | 56.40 | 55.08 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 177.50 | 56.15 | 58.90 | 57.53 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 180.00 | 58.85 | 61.40 | 60.13 | 26.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:00 PM EST |
| 182.50 | 61.30 | 63.90 | 62.60 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 185.00 | 63.00 | 66.60 | 64.80 | 25.39 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:00 PM EST |
| 187.50 | 66.15 | 69.10 | 67.63 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 190.00 | 68.00 | 71.70 | 69.85 | 44.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:00 PM EST |
| 192.50 | 71.15 | 74.15 | 72.65 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 195.00 | 73.00 | 76.60 | 74.80 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 197.50 | 75.50 | 79.15 | 77.33 | % | 0.39 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 200.00 | 78.65 | 81.70 | 80.18 | 38.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:00 PM EST |
| 202.50 | 80.70 | 84.20 | 82.45 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 205.00 | 83.10 | 86.70 | 84.90 | % | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 207.50 | 86.05 | 89.20 | 87.63 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 210.00 | 88.25 | 91.60 | 89.93 | % | 0.43 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST |