Options Chain for VISTRA CORP COM (VST) - $168.25 as of 12/15/2025 9:02:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 142.55 | 144.55 | 143.55 | % | 5.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 30.00 | 136.65 | 139.65 | 138.15 | 52.55 | 0.00 | 0.00% | 4.61 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 12/15/2025 3:59:58 PM EST |
| 35.00 | 131.65 | 134.65 | 133.15 | % | 3.80 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 40.00 | 126.70 | 129.65 | 128.18 | 155.30 | 0.00 | 0.00% | 3.20 | 0 | 4 | 8.22 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 121.50 | 124.60 | 123.05 | 165.00 | 0.00 | 0.00% | 2.73 | 0 | 4 | 7.51 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 117.20 | 119.65 | 118.43 | 119.80 | 0.00 | 0.00% | 2.37 | 0 | 11 | 6.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 52.50 | 114.50 | 117.15 | 115.83 | 158.01 | 0.00 | 0.00% | 2.21 | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 111.55 | 114.65 | 113.10 | 48.50 | 0.00 | 0.00% | 2.06 | 0 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 12/15/2025 3:59:58 PM EST |
| 57.50 | 109.15 | 112.15 | 110.65 | 134.10 | 0.00 | 0.00% | 1.92 | 0 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 107.20 | 109.45 | 108.33 | 150.82 | 0.00 | 0.00% | 1.81 | 0 | 91 | 5.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 3:59:58 PM EST |
| 62.50 | 104.20 | 107.15 | 105.68 | 65.95 | 0.00 | 0.00% | 1.69 | 0 | 64 | 5.79 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 101.70 | 104.65 | 103.18 | 60.50 | 0.00 | 0.00% | 1.59 | 0 | 4 | 5.58 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 12/15/2025 3:59:58 PM EST |
| 67.50 | 99.85 | 102.15 | 101.00 | 55.10 | 0.00 | 0.00% | 1.50 | 0 | 6 | 5.38 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 97.20 | 99.65 | 98.43 | 112.90 | 0.00 | 0.00% | 1.41 | 0 | 19 | 5.19 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/15/2025 3:59:58 PM EST |
| 72.50 | 94.70 | 97.10 | 95.90 | 43.28 | 0.00 | 0.00% | 1.32 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 92.20 | 94.60 | 93.40 | 99.90 | 0.00 | 0.00% | 1.25 | 0 | 54 | 4.79 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 77.50 | 89.50 | 92.15 | 90.83 | 92.33 | -36.75 | -28.48% | 1.17 | 4 | 20 | 4.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 87.35 | 89.45 | 88.40 | 89.84 | -30.41 | -25.29% | 1.10 | 4 | 189 | 4.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 82.50 | 84.75 | 86.95 | 85.85 | 121.90 | 0.00 | 0.00% | 1.04 | 0 | 94 | 4.17 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 82.60 | 83.75 | 83.18 | 83.90 | 0.00 | 0.00% | 0.98 | 0 | 150 | 3.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 87.50 | 79.65 | 82.15 | 80.90 | 119.95 | 0.00 | 0.00% | 0.92 | 0 | 101 | 4.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 77.60 | 78.75 | 78.18 | 87.00 | 0.00 | 0.00% | 0.87 | 0 | 154 | 3.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 92.50 | 74.75 | 76.95 | 75.85 | 114.75 | 0.00 | 0.00% | 0.82 | 0 | 67 | 3.58 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 72.35 | 73.70 | 73.03 | 98.45 | 0.00 | 0.00% | 0.77 | 0 | 31 | 2.76 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:58 PM EST |
| 97.50 | 69.40 | 72.20 | 70.80 | 54.12 | 0.00 | 0.00% | 0.73 | 0 | 10 | 3.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 67.10 | 69.50 | 68.30 | 78.01 | 0.00 | 0.00% | 0.68 | 0 | 161 | 3.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 62.35 | 63.70 | 63.03 | 102.55 | 0.00 | 0.00% | 0.60 | 0 | 97 | 2.32 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 57.25 | 58.75 | 58.00 | 57.35 | -5.75 | -9.12% | 0.53 | 2 | 351 | 2.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 52.20 | 54.50 | 53.35 | 52.36 | -4.79 | -8.39% | 0.46 | 2 | 153 | 2.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 47.25 | 49.50 | 48.38 | 50.17 | +4.67 | +10.27% | 0.40 | 1 | 165 | 2.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 42.15 | 44.50 | 43.33 | 48.25 | 0.00 | 0.00% | 0.35 | 0 | 154 | 2.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 37.30 | 39.75 | 38.53 | 40.05 | -3.45 | -7.94% | 0.30 | 1 | 118 | 1.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 134.00 | 33.20 | 35.75 | 34.48 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 135.00 | 32.35 | 34.55 | 33.45 | 36.86 | 0.00 | 0.00% | 0.25 | 0 | 154 | 1.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 136.00 | 30.80 | 33.75 | 32.28 | % | 0.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 137.00 | 30.10 | 32.75 | 31.43 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 138.00 | 28.55 | 31.75 | 30.15 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 139.00 | 27.85 | 30.80 | 29.33 | % | 0.21 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 140.00 | 27.25 | 29.60 | 28.43 | 36.25 | 0.00 | 0.00% | 0.20 | 0 | 241 | 1.43 | 0.99 | 0.00 | -0.02 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 141.00 | 25.75 | 28.80 | 27.28 | % | 0.19 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 12/15/2025 3:59:58 PM EST | |||
| 142.00 | 25.40 | 27.80 | 26.60 | 30.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 143.00 | 24.20 | 26.85 | 25.53 | % | 0.18 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.05 | 12/15/2025 3:59:58 PM EST | |||
| 144.00 | 23.50 | 25.85 | 24.68 | % | 0.17 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.06 | 12/15/2025 3:59:58 PM EST | |||
| 145.00 | 22.60 | 24.70 | 23.65 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 1,225 | 1.26 | 0.98 | 0.00 | -0.08 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 146.00 | 20.75 | 23.90 | 22.33 | % | 0.15 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.09 | 12/15/2025 3:59:58 PM EST | |||
| 147.00 | 19.90 | 22.95 | 21.43 | % | 0.15 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.11 | 12/15/2025 3:59:58 PM EST | |||
| 148.00 | 19.70 | 21.95 | 20.83 | 23.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.20 | 0.96 | 0.01 | -0.13 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 149.00 | 18.80 | 21.05 | 19.93 | % | 0.13 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.15 | 12/15/2025 3:59:58 PM EST | |||
| 150.00 | 17.55 | 19.90 | 18.73 | 19.65 | -1.04 | -5.03% | 0.12 | 16 | 353 | 1.10 | 0.94 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 152.50 | 15.30 | 17.45 | 16.38 | 10.78 | 0.00 | 0.00% | 0.11 | 0 | 108 | 1.00 | 0.91 | 0.01 | -0.24 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 13.05 | 15.15 | 14.10 | 15.06 | -1.78 | -10.57% | 0.09 | 20 | 323 | 0.94 | 0.87 | 0.02 | -0.32 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 157.50 | 10.75 | 13.00 | 11.88 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.89 | 0.82 | 0.02 | -0.39 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 9.05 | 11.05 | 10.05 | 10.55 | -4.49 | -29.86% | 0.06 | 38 | 533 | 0.69 | 0.77 | 0.02 | -0.47 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 162.50 | 7.45 | 9.15 | 8.30 | 8.59 | -1.68 | -16.36% | 0.05 | 500 | 512 | 0.71 | 0.70 | 0.03 | -0.53 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 6.55 | 6.75 | 6.65 | 6.80 | -2.23 | -24.70% | 0.04 | 49 | 563 | 0.70 | 0.62 | 0.03 | -0.57 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 167.50 | 5.10 | 5.30 | 5.20 | 5.00 | -1.70 | -25.38% | 0.03 | 45 | 336 | 0.69 | 0.54 | 0.03 | -0.59 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 3.85 | 4.05 | 3.95 | 3.75 | -1.65 | -30.56% | 0.02 | 243 | 1,490 | 0.68 | 0.45 | 0.03 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 172.50 | 2.88 | 3.05 | 2.97 | 2.99 | -1.21 | -28.81% | 0.02 | 844 | 217 | 0.68 | 0.37 | 0.03 | -0.55 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 2.06 | 2.19 | 2.13 | 2.05 | -1.06 | -34.09% | 0.01 | 2,009 | 1,070 | 0.67 | 0.29 | 0.03 | -0.50 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 177.50 | 1.26 | 1.59 | 1.43 | 1.51 | -0.73 | -32.59% | 0.01 | 98 | 400 | 0.64 | 0.22 | 0.03 | -0.44 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 0.95 | 1.08 | 1.02 | 0.89 | -0.77 | -46.39% | 0.01 | 957 | 2,627 | 0.65 | 0.17 | 0.02 | -0.36 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 182.50 | 0.62 | 0.96 | 0.79 | 0.67 | -0.43 | -39.10% | 0.00 | 1,006 | 668 | 0.68 | 0.12 | 0.02 | -0.29 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 0.30 | 0.52 | 0.41 | 0.48 | -0.31 | -39.25% | 0.00 | 1,119 | 1,691 | 0.64 | 0.08 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 187.50 | 0.04 | 0.52 | 0.28 | 0.25 | -0.29 | -53.71% | 0.00 | 69 | 120 | 0.61 | 0.06 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.31 | -62.00% | 0.00 | 718 | 4,931 | 0.65 | 0.04 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 192.50 | 0.02 | 0.46 | 0.24 | 0.18 | -0.19 | -51.36% | 0.00 | 22 | 557 | 0.69 | 0.02 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 0.05 | 0.14 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 161 | 2,283 | 0.68 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 154 | 4,985 | 0.69 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.08 | -72.73% | 0.00 | 69 | 714 | 1.03 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 4,959 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 1,143 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.24 | +0.21 | +700.00% | 0.00 | 1 | 3,440 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 225.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.16 | -94.12% | 0.00 | 9 | 293 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,015 | 1.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 1.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 0.01 | 0.05 | 0.03 | 0.25 | +0.22 | +733.34% | 0.00 | 6 | 522 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 708 | 2.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.26 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 470 | 2.36 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.81 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/15/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.44 | 0.22 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.51 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 149 | 3.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.87 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 734 | 2.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.12 | 0.06 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 189 | 2.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 709 | 2.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 2.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,709 | 2.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 2.29 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 2.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 1,016 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 1,629 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 215 | 1,522 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 134.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 135.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 158 | 5,823 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 137.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 138.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 139.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 140.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 20 | 14,609 | 0.86 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 12/15/2025 3:59:58 PM EST | |||
| 142.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.04 | 12/15/2025 3:59:58 PM EST | |||
| 143.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.05 | 12/15/2025 3:59:58 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.06 | 12/15/2025 3:59:58 PM EST | |||
| 145.00 | 0.17 | 0.33 | 0.25 | 0.18 | -0.02 | -10.00% | 0.00 | 22 | 389 | 0.83 | -0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 146.00 | 0.12 | 0.75 | 0.44 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | -0.03 | 0.00 | -0.09 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 147.00 | 0.00 | 0.51 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | -0.03 | 0.01 | -0.11 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 148.00 | 0.00 | 0.42 | 0.21 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | -0.04 | 0.01 | -0.13 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 149.00 | 0.24 | 0.50 | 0.37 | 0.30 | -0.45 | -60.00% | 0.00 | 4 | 4 | 0.77 | -0.05 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 0.25 | 0.59 | 0.42 | 0.45 | +0.09 | +25.00% | 0.00 | 102 | 2,716 | 0.75 | -0.06 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 152.50 | 0.25 | 0.99 | 0.62 | 0.56 | -0.04 | -6.67% | 0.00 | 18 | 143 | 0.73 | -0.09 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 0.76 | 1.00 | 0.88 | 0.72 | -0.22 | -23.41% | 0.01 | 84 | 1,685 | 0.73 | -0.13 | 0.02 | -0.32 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 157.50 | 1.18 | 1.27 | 1.23 | 1.30 | +0.20 | +18.19% | 0.01 | 170 | 746 | 0.70 | -0.18 | 0.02 | -0.39 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 1.68 | 1.83 | 1.76 | 1.68 | +0.18 | +12.00% | 0.01 | 429 | 2,236 | 0.69 | -0.23 | 0.02 | -0.47 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 162.50 | 2.33 | 2.46 | 2.40 | 2.50 | +0.37 | +17.38% | 0.01 | 1,504 | 191 | 0.68 | -0.30 | 0.03 | -0.53 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 3.15 | 3.40 | 3.28 | 3.30 | +0.61 | +22.68% | 0.02 | 311 | 2,344 | 0.68 | -0.38 | 0.03 | -0.57 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 167.50 | 4.20 | 4.45 | 4.33 | 4.28 | +0.28 | +7.00% | 0.03 | 73 | 619 | 0.67 | -0.46 | 0.03 | -0.59 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 5.45 | 5.70 | 5.58 | 5.80 | +1.00 | +20.84% | 0.03 | 106 | 3,354 | 0.65 | -0.55 | 0.03 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 172.50 | 7.00 | 7.20 | 7.10 | 7.25 | +0.94 | +14.90% | 0.04 | 36 | 132 | 0.65 | -0.63 | 0.03 | -0.55 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 8.45 | 9.55 | 9.00 | 8.00 | +0.16 | +2.05% | 0.05 | 131 | 816 | 0.68 | -0.71 | 0.03 | -0.50 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 177.50 | 10.00 | 11.60 | 10.80 | 10.08 | +1.38 | +15.87% | 0.06 | 20 | 74 | 0.66 | -0.78 | 0.03 | -0.44 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 12.05 | 13.50 | 12.78 | 12.30 | +1.60 | +14.96% | 0.07 | 28 | 3,794 | 0.63 | -0.83 | 0.02 | -0.36 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 182.50 | 13.70 | 15.75 | 14.73 | 14.51 | +6.01 | +70.71% | 0.08 | 20 | 56 | 0.87 | -0.88 | 0.02 | -0.29 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 16.20 | 18.35 | 17.28 | 17.17 | +3.02 | +21.35% | 0.09 | 21 | 428 | 0.98 | -0.92 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 187.50 | 18.10 | 20.70 | 19.40 | 18.75 | -4.19 | -18.27% | 0.10 | 1 | 108 | 1.03 | -0.94 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 20.75 | 22.85 | 21.80 | 19.20 | -2.57 | -11.81% | 0.11 | 7 | 589 | 1.02 | -0.96 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 192.50 | 23.00 | 26.00 | 24.50 | 23.65 | -3.63 | -13.31% | 0.13 | 1 | 2 | 1.26 | -0.98 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 25.65 | 27.80 | 26.73 | 26.78 | +3.53 | +15.19% | 0.14 | 15 | 564 | 1.16 | -0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 30.65 | 32.75 | 31.70 | 31.90 | 0.00 | 0.00% | 0.16 | 0 | 1,392 | 1.28 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 35.65 | 37.85 | 36.75 | 36.47 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.44 | -1.00 | 0.00 | -0.01 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 40.85 | 42.70 | 41.78 | 37.35 | 0.00 | 0.00% | 0.20 | 0 | 92 | 1.52 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 215.00 | 45.40 | 47.90 | 46.65 | 42.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 220.00 | 50.65 | 52.70 | 51.68 | 46.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 225.00 | 55.85 | 58.00 | 56.93 | 34.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 3:59:58 PM EST |
| 230.00 | 60.40 | 63.05 | 61.73 | 58.70 | 0.00 | 0.00% | 0.27 | 0 | 15 | 2.08 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 65.65 | 68.00 | 66.83 | 38.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 70.40 | 72.85 | 71.63 | 68.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 75.40 | 78.00 | 76.70 | 67.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 80.40 | 83.00 | 81.70 | 54.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 85.40 | 88.05 | 86.73 | 55.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 90.40 | 93.00 | 91.70 | 78.38 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 95.40 | 98.50 | 96.95 | % | 0.37 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 270.00 | 100.40 | 103.40 | 101.90 | 68.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 105.40 | 108.00 | 106.70 | % | 0.39 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 280.00 | 110.40 | 112.85 | 111.63 | % | 0.40 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 285.00 | 115.45 | 118.00 | 116.73 | % | 0.41 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 290.00 | 120.40 | 122.90 | 121.65 | 101.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:58 PM EST |
| 295.00 | 125.40 | 128.25 | 126.83 | % | 0.43 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 300.00 | 130.40 | 133.50 | 131.95 | % | 0.44 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 305.00 | 135.40 | 138.00 | 136.70 | % | 0.45 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 310.00 | 140.40 | 143.00 | 141.70 | 121.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 145.35 | 148.50 | 146.93 | % | 0.47 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 320.00 | 150.40 | 152.80 | 151.60 | 111.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:58 PM EST |