Options Chain for VISTRA CORP COM (VST) - $194.24 as of 10/21/2025 3:32:52 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 | 160.85 | 164.90 | 162.88 | % | 6.52 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:01 PM EST | |||
| 30.00 | 155.90 | 159.90 | 157.90 | 52.55 | 0.00 | 0.00% | 5.26 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 10/21/2025 2:59:01 PM EST |
| 35.00 | 150.95 | 154.95 | 152.95 | % | 4.37 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:01 PM EST | |||
| 40.00 | 146.05 | 150.00 | 148.03 | 155.30 | 0.00 | 0.00% | 3.70 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 2:59:01 PM EST |
| 45.00 | 141.15 | 145.15 | 143.15 | 165.00 | 0.00 | 0.00% | 3.18 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/21/2025 2:59:01 PM EST |
| 50.00 | 136.20 | 140.20 | 138.20 | 170.10 | 0.00 | 0.00% | 2.76 | 0 | 11 | 2.26 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/21/2025 2:59:01 PM EST |
| 52.50 | 133.75 | 137.60 | 135.68 | 158.01 | 0.00 | 0.00% | 2.58 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/21/2025 2:59:01 PM EST |
| 55.00 | 131.25 | 135.25 | 133.25 | 48.50 | 0.00 | 0.00% | 2.42 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 10/21/2025 2:59:01 PM EST |
| 57.50 | 128.65 | 132.65 | 130.65 | 134.10 | 0.00 | 0.00% | 2.27 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/21/2025 2:59:01 PM EST |
| 60.00 | 126.30 | 130.15 | 128.23 | 150.82 | 0.00 | 0.00% | 2.14 | 0 | 91 | 1.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/21/2025 2:59:01 PM EST |
| 62.50 | 123.75 | 127.70 | 125.73 | 65.95 | 0.00 | 0.00% | 2.01 | 0 | 64 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 10/21/2025 2:59:01 PM EST |
| 65.00 | 121.35 | 125.00 | 123.18 | 60.50 | 0.00 | 0.00% | 1.90 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 10/21/2025 2:59:01 PM EST |
| 67.50 | 118.75 | 122.50 | 120.63 | 55.10 | 0.00 | 0.00% | 1.79 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 10/21/2025 2:59:01 PM EST |
| 70.00 | 116.45 | 120.00 | 118.23 | 112.90 | 0.00 | 0.00% | 1.69 | 0 | 19 | 1.67 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/21/2025 2:59:01 PM EST |
| 72.50 | 113.95 | 117.50 | 115.73 | 43.28 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 10/21/2025 2:59:01 PM EST |
| 75.00 | 111.45 | 115.00 | 113.23 | 98.00 | 0.00 | 0.00% | 1.51 | 0 | 54 | 1.54 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 10/21/2025 2:59:01 PM EST |
| 77.50 | 109.00 | 112.50 | 110.75 | 129.08 | 0.00 | 0.00% | 1.43 | 0 | 20 | 1.45 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 2:59:01 PM EST |
| 80.00 | 106.40 | 110.15 | 108.28 | 120.25 | 0.00 | 0.00% | 1.35 | 0 | 189 | 1.46 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/21/2025 2:59:01 PM EST |
| 82.50 | 104.55 | 107.70 | 106.13 | 121.90 | 0.00 | 0.00% | 1.29 | 0 | 94 | 1.44 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/21/2025 2:59:01 PM EST |
| 85.00 | 102.20 | 104.35 | 103.28 | 116.50 | 0.00 | 0.00% | 1.22 | 0 | 96 | 1.28 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/21/2025 2:59:01 PM EST |
| 87.50 | 99.15 | 102.70 | 100.93 | 119.95 | 0.00 | 0.00% | 1.15 | 0 | 101 | 1.35 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/21/2025 2:59:01 PM EST |
| 90.00 | 97.35 | 99.45 | 98.40 | 125.95 | 0.00 | 0.00% | 1.09 | 0 | 156 | 1.19 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 10/21/2025 2:59:01 PM EST |
| 92.50 | 94.70 | 97.80 | 96.25 | 114.75 | 0.00 | 0.00% | 1.04 | 0 | 67 | 1.29 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/21/2025 2:59:01 PM EST |
| 95.00 | 92.40 | 94.55 | 93.48 | 98.45 | 0.00 | 0.00% | 0.98 | 0 | 31 | 1.11 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 10/21/2025 2:59:01 PM EST |
| 97.50 | 89.20 | 92.90 | 91.05 | 54.12 | 0.00 | 0.00% | 0.93 | 0 | 10 | 1.21 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 10/21/2025 2:59:01 PM EST |
| 100.00 | 87.30 | 90.45 | 88.88 | 103.90 | 0.00 | 0.00% | 0.89 | 0 | 160 | 1.18 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/21/2025 2:59:01 PM EST |
| 105.00 | 82.65 | 84.85 | 83.75 | 102.55 | 0.00 | 0.00% | 0.80 | 0 | 97 | 1.00 | 0.99 | 0.00 | -0.02 | 9/29/2025 | 10/21/2025 2:59:01 PM EST |
| 110.00 | 77.80 | 80.00 | 78.90 | 109.00 | 0.00 | 0.00% | 0.72 | 0 | 352 | 1.01 | 0.99 | 0.00 | -0.03 | 9/15/2025 | 10/21/2025 2:59:01 PM EST |
| 115.00 | 73.10 | 75.65 | 74.38 | 101.64 | 0.00 | 0.00% | 0.65 | 0 | 154 | 0.70 | 0.98 | 0.00 | -0.03 | 10/15/2025 | 10/21/2025 2:59:01 PM EST |
| 120.00 | 68.00 | 71.00 | 69.50 | 68.45 | -16.46 | -19.39% | 0.58 | 2 | 165 | 0.71 | 0.97 | 0.00 | -0.04 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 125.00 | 63.30 | 66.50 | 64.90 | 63.85 | -14.15 | -18.15% | 0.52 | 10 | 151 | 0.70 | 0.96 | 0.00 | -0.05 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 130.00 | 59.15 | 61.70 | 60.43 | 75.62 | 0.00 | 0.00% | 0.46 | 0 | 146 | 0.69 | 0.94 | 0.00 | -0.06 | 10/2/2025 | 10/21/2025 2:59:01 PM EST |
| 135.00 | 54.15 | 57.15 | 55.65 | 54.70 | -25.95 | -32.18% | 0.41 | 10 | 169 | 0.66 | 0.93 | 0.00 | -0.07 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 140.00 | 49.75 | 52.65 | 51.20 | 51.87 | -6.18 | -10.65% | 0.37 | 9 | 262 | 0.66 | 0.91 | 0.00 | -0.08 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 145.00 | 46.00 | 48.05 | 47.03 | 52.73 | 0.00 | 0.00% | 0.32 | 0 | 1,212 | 0.67 | 0.88 | 0.00 | -0.09 | 10/20/2025 | 10/21/2025 2:59:01 PM EST |
| 150.00 | 41.40 | 43.60 | 42.50 | 43.25 | -6.35 | -12.81% | 0.28 | 3 | 349 | 0.62 | 0.86 | 0.00 | -0.11 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 155.00 | 36.95 | 40.45 | 38.70 | 38.35 | -21.65 | -36.09% | 0.25 | 20 | 285 | 0.62 | 0.83 | 0.01 | -0.12 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 160.00 | 33.70 | 35.25 | 34.48 | 34.99 | -6.16 | -14.97% | 0.22 | 17 | 326 | 0.62 | 0.79 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 165.00 | 30.45 | 33.20 | 31.83 | 32.02 | -5.93 | -15.63% | 0.19 | 1 | 361 | 0.61 | 0.76 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 170.00 | 27.50 | 28.70 | 28.10 | 30.00 | -4.30 | -12.54% | 0.17 | 2 | 513 | 0.58 | 0.72 | 0.01 | -0.15 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 175.00 | 24.30 | 26.30 | 25.30 | 24.64 | -20.06 | -44.88% | 0.14 | 1 | 354 | 0.60 | 0.68 | 0.01 | -0.15 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 180.00 | 21.55 | 23.50 | 22.53 | 21.75 | -4.59 | -17.43% | 0.13 | 6 | 766 | 0.60 | 0.63 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 185.00 | 18.95 | 20.10 | 19.53 | 19.70 | -4.52 | -18.67% | 0.11 | 133 | 241 | 0.58 | 0.59 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 190.00 | 17.00 | 17.40 | 17.20 | 17.20 | -4.09 | -19.22% | 0.09 | 5,812 | 332 | 0.58 | 0.55 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 195.00 | 13.65 | 15.40 | 14.53 | 14.65 | -4.35 | -22.90% | 0.07 | 85 | 1,812 | 0.58 | 0.50 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 200.00 | 12.90 | 13.45 | 13.18 | 13.15 | -3.60 | -21.50% | 0.07 | 122 | 2,783 | 0.58 | 0.46 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 205.00 | 10.90 | 11.55 | 11.23 | 11.55 | -3.20 | -21.70% | 0.05 | 46 | 360 | 0.58 | 0.42 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 210.00 | 9.65 | 10.10 | 9.88 | 9.77 | -2.42 | -19.86% | 0.05 | 5,971 | 6,354 | 0.58 | 0.38 | 0.01 | -0.15 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 215.00 | 8.10 | 8.75 | 8.43 | 8.39 | -2.61 | -23.73% | 0.04 | 12 | 343 | 0.57 | 0.34 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 220.00 | 6.95 | 8.40 | 7.68 | 7.20 | -2.35 | -24.61% | 0.03 | 44 | 1,623 | 0.57 | 0.30 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 225.00 | 5.30 | 7.25 | 6.28 | 6.19 | -2.26 | -26.75% | 0.03 | 9 | 401 | 0.56 | 0.27 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 230.00 | 5.10 | 5.55 | 5.33 | 5.55 | -1.30 | -18.98% | 0.02 | 315 | 1,810 | 0.58 | 0.24 | 0.01 | -0.12 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 235.00 | 3.90 | 4.80 | 4.35 | 5.15 | -0.97 | -15.85% | 0.02 | 6 | 334 | 0.58 | 0.21 | 0.01 | -0.11 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 240.00 | 3.90 | 4.15 | 4.03 | 4.12 | -1.18 | -22.27% | 0.02 | 62 | 762 | 0.58 | 0.19 | 0.01 | -0.10 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 245.00 | 2.80 | 3.75 | 3.28 | 7.29 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.57 | 0.16 | 0.01 | -0.10 | 10/17/2025 | 10/21/2025 2:59:01 PM EST |
| 250.00 | 2.72 | 3.55 | 3.14 | 3.00 | -1.23 | -29.08% | 0.01 | 10 | 587 | 0.59 | 0.14 | 0.01 | -0.09 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 255.00 | 1.27 | 3.95 | 2.61 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.58 | 0.13 | 0.00 | -0.08 | 10/20/2025 | 10/21/2025 2:59:01 PM EST |
| 260.00 | 1.16 | 2.97 | 2.07 | 2.29 | -5.06 | -68.85% | 0.01 | 3 | 990 | 0.57 | 0.11 | 0.00 | -0.07 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 265.00 | 1.59 | 3.60 | 2.60 | 2.17 | -0.83 | -27.67% | 0.01 | 1 | 193 | 0.63 | 0.09 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 270.00 | 1.58 | 2.86 | 2.22 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 721 | 0.63 | 0.08 | 0.00 | -0.06 | 10/20/2025 | 10/21/2025 2:59:01 PM EST |
| 275.00 | 0.74 | 2.24 | 1.49 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.57 | 0.07 | 0.00 | -0.05 | 10/20/2025 | 10/21/2025 2:59:01 PM EST |
| 280.00 | 0.78 | 1.35 | 1.07 | 1.40 | -1.61 | -53.49% | 0.00 | 1 | 155 | 0.61 | 0.06 | 0.00 | -0.05 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 285.00 | 0.47 | 1.74 | 1.11 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.59 | 0.05 | 0.00 | -0.04 | 10/17/2025 | 10/21/2025 2:59:01 PM EST |
| 290.00 | 0.00 | 1.89 | 0.95 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.71 | 0.04 | 0.00 | -0.03 | 10/20/2025 | 10/21/2025 2:59:01 PM EST |
| 295.00 | 0.00 | 1.80 | 0.90 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.72 | 0.04 | 0.00 | -0.03 | 10/13/2025 | 10/21/2025 2:59:01 PM EST |
| 300.00 | 0.70 | 1.08 | 0.89 | 1.12 | -0.87 | -43.72% | 0.00 | 4 | 89 | 0.64 | 0.03 | 0.00 | -0.03 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 305.00 | 0.00 | 1.21 | 0.61 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 9/30/2025 | 10/21/2025 2:59:01 PM EST |
| 310.00 | 0.00 | 1.08 | 0.54 | 0.68 | -1.51 | -68.95% | 0.00 | 1 | 21 | 0.70 | 0.02 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 315.00 | 0.00 | 1.06 | 0.53 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.02 | 0.00 | -0.02 | 10/14/2025 | 10/21/2025 2:59:01 PM EST |
| 320.00 | 0.02 | 1.20 | 0.61 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.59 | 0.02 | 0.00 | -0.02 | 10/15/2025 | 10/21/2025 2:59:01 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 877 | 3.30 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/21/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/21/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/21/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/21/2025 2:59:01 PM EST |
| 45.00 | 0.01 | 2.16 | 1.09 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/21/2025 2:59:01 PM EST |
| 50.00 | 0.00 | 2.17 | 1.09 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/21/2025 2:59:01 PM EST |
| 52.50 | 0.00 | 2.17 | 1.09 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/21/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/21/2025 2:59:01 PM EST |
| 57.50 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/21/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/21/2025 2:59:01 PM EST |
| 62.50 | 0.01 | 0.29 | 0.15 | 0.87 | +0.36 | +70.59% | 0.00 | 6 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:59:01 PM EST |
| 67.50 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/21/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/21/2025 2:59:01 PM EST |
| 72.50 | 0.03 | 0.36 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/21/2025 2:59:01 PM EST |
| 75.00 | 0.04 | 0.77 | 0.41 | 0.12 | -0.05 | -29.42% | 0.01 | 13 | 116 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 77.50 | 0.05 | 0.39 | 0.22 | 0.13 | -0.02 | -13.34% | 0.00 | 6 | 150 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 2:59:01 PM EST |
| 82.50 | 0.00 | 2.27 | 1.14 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/21/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 1.17 | 0.59 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 314 | 1.19 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 10/21/2025 2:59:01 PM EST |
| 87.50 | 0.00 | 1.05 | 0.53 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.13 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 10/21/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 1.23 | 0.62 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.13 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 10/21/2025 2:59:01 PM EST |
| 92.50 | 0.00 | 1.20 | 0.60 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.09 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 10/21/2025 2:59:01 PM EST |
| 95.00 | 0.02 | 1.22 | 0.62 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.83 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/21/2025 2:59:01 PM EST |
| 97.50 | 0.00 | 1.23 | 0.62 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,089 | 1.04 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/21/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 1.36 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,740 | 1.01 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/21/2025 2:59:01 PM EST |
| 105.00 | 0.09 | 1.34 | 0.72 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,395 | 0.78 | -0.01 | 0.00 | -0.02 | 10/16/2025 | 10/21/2025 2:59:01 PM EST |
| 110.00 | 0.13 | 0.80 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.81 | -0.01 | 0.00 | -0.03 | 10/17/2025 | 10/21/2025 2:59:01 PM EST |
| 115.00 | 0.16 | 1.36 | 0.76 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1,482 | 0.70 | -0.02 | 0.00 | -0.03 | 10/13/2025 | 10/21/2025 2:59:01 PM EST |
| 120.00 | 0.54 | 1.02 | 0.78 | 0.77 | +0.12 | +18.47% | 0.01 | 11 | 988 | 0.67 | -0.03 | 0.00 | -0.04 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 125.00 | 0.50 | 1.78 | 1.14 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,957 | 0.66 | -0.04 | 0.00 | -0.05 | 10/9/2025 | 10/21/2025 2:59:01 PM EST |
| 130.00 | 0.90 | 1.86 | 1.38 | 1.28 | +0.28 | +28.00% | 0.01 | 2 | 422 | 0.64 | -0.06 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 135.00 | 1.40 | 2.14 | 1.77 | 2.00 | +0.37 | +22.70% | 0.01 | 10 | 364 | 0.64 | -0.07 | 0.00 | -0.07 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 140.00 | 2.14 | 2.67 | 2.41 | 2.50 | +0.50 | +25.00% | 0.02 | 18 | 9,079 | 0.63 | -0.09 | 0.00 | -0.08 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 145.00 | 2.81 | 4.45 | 3.63 | 3.14 | +0.69 | +28.17% | 0.03 | 5 | 165 | 0.62 | -0.12 | 0.00 | -0.09 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 150.00 | 3.90 | 4.20 | 4.05 | 3.90 | +0.68 | +21.12% | 0.03 | 2 | 1,342 | 0.62 | -0.14 | 0.00 | -0.11 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 155.00 | 4.85 | 5.35 | 5.10 | 5.10 | +0.95 | +22.90% | 0.03 | 70 | 216 | 0.62 | -0.17 | 0.01 | -0.12 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 160.00 | 6.15 | 6.60 | 6.38 | 6.50 | +1.43 | +28.21% | 0.04 | 214 | 1,155 | 0.61 | -0.21 | 0.01 | -0.13 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 165.00 | 7.40 | 8.05 | 7.73 | 7.76 | +1.29 | +19.94% | 0.05 | 14 | 839 | 0.61 | -0.24 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 170.00 | 8.90 | 9.70 | 9.30 | 9.55 | +1.80 | +23.23% | 0.05 | 47 | 386 | 0.60 | -0.28 | 0.01 | -0.15 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 175.00 | 10.40 | 11.55 | 10.98 | 11.12 | +1.66 | +17.55% | 0.06 | 10 | 467 | 0.60 | -0.32 | 0.01 | -0.15 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 180.00 | 12.95 | 13.80 | 13.38 | 13.50 | +2.25 | +20.00% | 0.07 | 40 | 1,468 | 0.59 | -0.37 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 185.00 | 14.65 | 16.45 | 15.55 | 15.50 | +2.29 | +17.34% | 0.08 | 13 | 254 | 0.58 | -0.41 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 190.00 | 17.90 | 18.95 | 18.43 | 18.20 | +2.80 | +18.19% | 0.10 | 47 | 652 | 0.59 | -0.45 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 195.00 | 19.60 | 21.75 | 20.68 | 22.10 | +3.80 | +20.77% | 0.11 | 3 | 364 | 0.58 | -0.50 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 200.00 | 22.85 | 24.90 | 23.88 | 23.55 | +2.55 | +12.15% | 0.12 | 4 | 1,151 | 0.58 | -0.54 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 205.00 | 26.10 | 28.20 | 27.15 | 27.65 | +3.60 | +14.97% | 0.13 | 8 | 214 | 0.58 | -0.58 | 0.01 | -0.16 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 210.00 | 29.10 | 31.80 | 30.45 | 28.60 | +2.04 | +7.69% | 0.14 | 1 | 1,317 | 0.57 | -0.62 | 0.01 | -0.15 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 215.00 | 33.30 | 35.20 | 34.25 | 29.50 | 0.00 | 0.00% | 0.16 | 0 | 93 | 0.58 | -0.66 | 0.01 | -0.14 | 10/20/2025 | 10/21/2025 2:59:01 PM EST |
| 220.00 | 36.80 | 39.70 | 38.25 | 38.70 | +5.35 | +16.05% | 0.17 | 2 | 291 | 0.58 | -0.70 | 0.01 | -0.14 | 10/21/2025 | 10/21/2025 2:59:01 PM EST |
| 225.00 | 41.20 | 43.05 | 42.13 | 34.20 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.59 | -0.73 | 0.01 | -0.13 | 10/7/2025 | 10/21/2025 2:59:01 PM EST |
| 230.00 | 45.25 | 47.35 | 46.30 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.58 | -0.76 | 0.01 | -0.12 | 10/17/2025 | 10/21/2025 2:59:01 PM EST |
| 235.00 | 49.60 | 51.65 | 50.63 | 38.90 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.59 | -0.79 | 0.01 | -0.11 | 9/23/2025 | 10/21/2025 2:59:01 PM EST |
| 240.00 | 53.65 | 55.90 | 54.78 | 45.10 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.60 | -0.81 | 0.01 | -0.10 | 10/1/2025 | 10/21/2025 2:59:01 PM EST |
| 245.00 | 58.20 | 61.10 | 59.65 | 39.15 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.60 | -0.84 | 0.01 | -0.10 | 9/22/2025 | 10/21/2025 2:59:01 PM EST |
| 250.00 | 62.75 | 65.65 | 64.20 | 54.90 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.58 | -0.86 | 0.01 | -0.09 | 8/6/2025 | 10/21/2025 2:59:01 PM EST |
| 255.00 | 67.75 | 69.70 | 68.73 | 55.25 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.61 | -0.87 | 0.00 | -0.08 | 9/10/2025 | 10/21/2025 2:59:01 PM EST |
| 260.00 | 71.80 | 75.05 | 73.43 | 53.99 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.71 | -0.89 | 0.00 | -0.07 | 10/16/2025 | 10/21/2025 2:59:01 PM EST |
| 265.00 | 76.60 | 79.75 | 78.18 | % | 0.30 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.06 | 10/21/2025 2:59:01 PM EST | |||
| 270.00 | 81.65 | 83.90 | 82.78 | 68.10 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.70 | -0.92 | 0.00 | -0.06 | 9/17/2025 | 10/21/2025 2:59:01 PM EST |
| 275.00 | 86.25 | 89.85 | 88.05 | % | 0.32 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.05 | 10/21/2025 2:59:01 PM EST | |||
| 280.00 | 91.05 | 94.70 | 92.88 | % | 0.33 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.05 | 10/21/2025 2:59:01 PM EST | |||
| 285.00 | 96.35 | 99.35 | 97.85 | % | 0.34 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.04 | 10/21/2025 2:59:01 PM EST | |||
| 290.00 | 100.90 | 104.55 | 102.73 | 101.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.77 | -0.96 | 0.00 | -0.03 | 7/15/2025 | 10/21/2025 2:59:01 PM EST |
| 295.00 | 105.90 | 109.50 | 107.70 | % | 0.37 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 10/21/2025 2:59:01 PM EST | |||
| 300.00 | 110.80 | 114.50 | 112.65 | % | 0.38 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 10/21/2025 2:59:01 PM EST | |||
| 305.00 | 115.80 | 119.55 | 117.68 | % | 0.39 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 10/21/2025 2:59:01 PM EST | |||
| 310.00 | 120.85 | 124.45 | 122.65 | 121.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 8/22/2025 | 10/21/2025 2:59:01 PM EST |
| 315.00 | 125.65 | 129.50 | 127.58 | % | 0.41 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 10/21/2025 2:59:01 PM EST | |||
| 320.00 | 130.80 | 134.45 | 132.63 | 111.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 9/10/2025 | 10/21/2025 2:59:01 PM EST |