Options Chain for VISTRA CORP COM (VST) - $162.55 as of 2/13/2026 7:10:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.55 | 88.55 | 86.55 | 78.16 | 0.00 | 0.00% | 1.02 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 79.55 | 83.45 | 81.50 | 66.30 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 74.55 | 78.45 | 76.50 | 62.16 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 69.55 | 72.65 | 71.10 | 58.75 | 0.00 | 0.00% | 0.71 | 0 | 38 | 2.78 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 64.60 | 67.90 | 66.25 | 88.75 | 0.00 | 0.00% | 0.63 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 59.55 | 62.55 | 61.05 | 50.17 | 0.00 | 0.00% | 0.55 | 0 | 15 | 2.24 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 54.55 | 57.60 | 56.08 | 27.00 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.16 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 49.55 | 52.35 | 50.95 | 40.05 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 44.60 | 48.10 | 46.35 | 45.56 | 0.00 | 0.00% | 0.37 | 0 | 26 | 1.59 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 39.60 | 42.35 | 40.98 | 24.40 | 0.00 | 0.00% | 0.32 | 0 | 34 | 1.49 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 131.00 | 38.60 | 41.60 | 40.10 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 132.00 | 37.60 | 41.00 | 39.30 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 133.00 | 36.60 | 39.45 | 38.03 | % | 0.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 134.00 | 35.60 | 38.65 | 37.13 | % | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 34.60 | 38.20 | 36.40 | 16.00 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 136.00 | 33.60 | 37.20 | 35.40 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 137.00 | 32.65 | 36.20 | 34.43 | % | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 138.00 | 31.65 | 34.70 | 33.18 | % | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 139.00 | 30.65 | 33.75 | 32.20 | 18.91 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 29.65 | 33.25 | 31.45 | 31.00 | +7.00 | +29.17% | 0.22 | 12 | 420 | 1.21 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 141.00 | 28.70 | 31.80 | 30.25 | % | 0.21 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 142.00 | 27.70 | 30.75 | 29.23 | % | 0.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 143.00 | 26.70 | 30.15 | 28.43 | % | 0.20 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 144.00 | 25.70 | 29.30 | 27.50 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.13 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 24.75 | 27.80 | 26.28 | 24.65 | +3.64 | +17.33% | 0.18 | 44 | 654 | 1.06 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 146.00 | 23.75 | 26.95 | 25.35 | % | 0.17 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 147.00 | 22.80 | 26.35 | 24.58 | 17.31 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | 0.98 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 148.00 | 21.85 | 25.00 | 23.43 | 10.23 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.02 | 0.98 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 149.00 | 20.85 | 24.00 | 22.43 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.05 | 0.97 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 20.00 | 22.35 | 21.18 | 20.95 | +5.46 | +35.25% | 0.14 | 41 | 975 | 0.81 | 0.96 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 152.50 | 17.55 | 20.10 | 18.83 | 17.55 | +6.45 | +58.11% | 0.12 | 1 | 407 | 0.76 | 0.94 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 15.40 | 17.85 | 16.63 | 15.90 | +4.80 | +43.25% | 0.11 | 41 | 1,458 | 0.71 | 0.91 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 157.50 | 13.10 | 15.40 | 14.25 | 13.26 | +4.16 | +45.72% | 0.09 | 49 | 298 | 0.68 | 0.87 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 11.70 | 13.00 | 12.35 | 12.30 | +4.55 | +58.71% | 0.08 | 197 | 1,277 | 0.50 | 0.83 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 162.50 | 9.50 | 11.10 | 10.30 | 9.46 | +3.06 | +47.82% | 0.06 | 47 | 827 | 0.49 | 0.77 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 8.10 | 9.20 | 8.65 | 8.00 | +3.10 | +63.27% | 0.05 | 240 | 2,925 | 0.52 | 0.71 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 167.50 | 6.40 | 7.45 | 6.93 | 7.20 | +3.37 | +87.99% | 0.04 | 891 | 1,168 | 0.51 | 0.64 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 5.25 | 6.00 | 5.63 | 5.55 | +2.54 | +84.39% | 0.03 | 1,052 | 2,683 | 0.52 | 0.56 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 172.50 | 4.20 | 4.60 | 4.40 | 4.25 | +2.10 | +97.68% | 0.03 | 464 | 580 | 0.52 | 0.48 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 3.15 | 3.50 | 3.33 | 3.28 | +1.58 | +92.95% | 0.02 | 1,426 | 2,512 | 0.52 | 0.40 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 177.50 | 2.27 | 2.50 | 2.39 | 2.40 | +0.85 | +54.84% | 0.01 | 205 | 675 | 0.50 | 0.32 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 1.57 | 1.82 | 1.70 | 1.76 | +0.87 | +97.76% | 0.01 | 771 | 4,023 | 0.50 | 0.25 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 182.50 | 0.55 | 1.27 | 0.91 | 1.14 | +0.44 | +62.86% | 0.00 | 662 | 153 | 0.47 | 0.19 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 0.68 | 0.96 | 0.82 | 0.82 | +0.36 | +78.27% | 0.00 | 957 | 1,740 | 0.50 | 0.14 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 187.50 | 0.33 | 0.79 | 0.56 | 0.51 | +0.19 | +59.38% | 0.00 | 13 | 75 | 0.49 | 0.10 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 0.19 | 0.41 | 0.30 | 0.28 | +0.18 | +180.00% | 0.00 | 68 | 2,469 | 0.47 | 0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 192.50 | 0.05 | 0.73 | 0.39 | 0.22 | +0.08 | +57.15% | 0.00 | 4 | 162 | 0.51 | 0.05 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.59 | 0.30 | 0.19 | +0.08 | +72.73% | 0.00 | 28 | 851 | 0.67 | 0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 0.02 | 0.15 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 14 | 1,228 | 0.51 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 6 | 588 | 0.69 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.34 | 0.17 | 0.06 | +0.01 | +20.00% | 0.00 | 96 | 477 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,651 | 0.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 378 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.05 | 1.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.57 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.48 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 897 | 1.83 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 1.22 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.41 | 0.21 | 0.03 | -0.08 | -72.73% | 0.00 | 10 | 139 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.33 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.45 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 5.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 360 | 2,817 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 779 | 2.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.62 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.01 | 2.07 | 1.04 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1,078 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 89 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 5,715 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.04 | -50.00% | 0.00 | 79 | 476 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 7,654 | 11,750 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 132.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 133.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.18 | -81.82% | 0.00 | 2 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 0.04 | 0.15 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 131 | 11,202 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.96 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 138.00 | 0.02 | 0.28 | 0.15 | 0.08 | -0.37 | -82.23% | 0.00 | 2 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 0.33 | 0.17 | 0.09 | -0.71 | -88.75% | 0.00 | 39 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.33 | 0.19 | 0.10 | -0.27 | -72.98% | 0.00 | 215 | 2,873 | 0.68 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 141.00 | 0.07 | 0.40 | 0.24 | 0.25 | -0.75 | -75.00% | 0.00 | 2 | 6 | 0.74 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 142.00 | 0.01 | 0.36 | 0.19 | 0.46 | -0.02 | -4.17% | 0.00 | 1 | 33 | 0.65 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 0.47 | 0.24 | 0.23 | -0.19 | -45.24% | 0.00 | 4 | 6 | 0.83 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.41 | 0.21 | 0.32 | -0.13 | -28.89% | 0.00 | 18 | 69 | 0.78 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.10 | 0.52 | 0.31 | 0.31 | -0.38 | -55.08% | 0.00 | 168 | 3,304 | 0.70 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 146.00 | 0.02 | 0.49 | 0.26 | 0.64 | -0.21 | -24.71% | 0.00 | 4 | 15 | 0.62 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 147.00 | 0.05 | 0.35 | 0.20 | 0.30 | -2.70 | -90.00% | 0.00 | 1 | 10 | 0.60 | -0.02 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 0.66 | 0.33 | 0.29 | -0.79 | -73.15% | 0.00 | 13 | 87 | 0.76 | -0.02 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 149.00 | 0.13 | 0.73 | 0.43 | 0.33 | -0.51 | -60.72% | 0.00 | 2 | 29 | 0.65 | -0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.20 | 0.41 | 0.31 | 0.37 | -0.92 | -71.32% | 0.00 | 267 | 3,386 | 0.59 | -0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 152.50 | 0.31 | 0.60 | 0.46 | 0.68 | -0.99 | -59.29% | 0.00 | 82 | 207 | 0.59 | -0.06 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.53 | 0.83 | 0.68 | 0.68 | -1.72 | -71.67% | 0.00 | 374 | 2,806 | 0.58 | -0.09 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 157.50 | 0.68 | 1.12 | 0.90 | 1.20 | -1.84 | -60.53% | 0.01 | 75 | 231 | 0.56 | -0.13 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 1.11 | 1.44 | 1.28 | 1.36 | -2.44 | -64.22% | 0.01 | 338 | 3,603 | 0.55 | -0.17 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 162.50 | 1.55 | 2.04 | 1.80 | 2.29 | -2.29 | -50.00% | 0.01 | 52 | 227 | 0.55 | -0.23 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 2.14 | 2.65 | 2.40 | 2.61 | -3.59 | -57.91% | 0.01 | 164 | 1,849 | 0.53 | -0.29 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 167.50 | 2.90 | 3.50 | 3.20 | 3.85 | -3.75 | -49.35% | 0.02 | 113 | 24 | 0.52 | -0.36 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 3.90 | 4.50 | 4.20 | 4.99 | -3.99 | -44.44% | 0.02 | 226 | 1,799 | 0.51 | -0.44 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 172.50 | 4.80 | 5.75 | 5.28 | 6.27 | -24.45 | -79.59% | 0.03 | 7 | 14 | 0.49 | -0.52 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 6.40 | 7.15 | 6.78 | 7.38 | -5.38 | -42.17% | 0.04 | 15 | 1,526 | 0.49 | -0.60 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 177.50 | 8.00 | 9.15 | 8.58 | 19.18 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.52 | -0.68 | 0.03 | -0.29 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 9.90 | 11.60 | 10.75 | 10.72 | -4.38 | -29.01% | 0.06 | 65 | 605 | 0.55 | -0.75 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 182.50 | 11.75 | 13.85 | 12.80 | % | 0.07 | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.21 | 2/13/2026 4:00:04 PM EST | |||
| 185.00 | 13.80 | 16.15 | 14.98 | 15.80 | -7.05 | -30.86% | 0.08 | 60 | 292 | 0.70 | -0.86 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 187.50 | 16.00 | 18.55 | 17.28 | % | 0.09 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.14 | 2/13/2026 4:00:04 PM EST | |||
| 190.00 | 18.30 | 20.90 | 19.60 | 21.00 | -16.30 | -43.70% | 0.10 | 8 | 0 | 0.80 | -0.93 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 192.50 | 20.00 | 23.25 | 21.63 | 27.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.08 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 22.45 | 25.65 | 24.05 | 51.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.06 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 27.85 | 30.60 | 29.23 | 37.55 | 0.00 | 0.00% | 0.15 | 0 | 204 | 1.04 | -0.98 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 205.00 | 32.00 | 35.55 | 33.78 | 42.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 37.30 | 40.55 | 38.93 | 47.40 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.23 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 215.00 | 41.45 | 45.60 | 43.53 | 74.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 47.15 | 50.50 | 48.83 | 51.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 4:00:04 PM EST |
| 225.00 | 51.70 | 55.50 | 53.60 | 74.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 56.50 | 60.55 | 58.53 | 66.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 235.00 | 61.65 | 65.55 | 63.60 | 60.17 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 66.55 | 70.55 | 68.55 | 43.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 4:00:04 PM EST |
| 245.00 | 71.55 | 75.55 | 73.55 | 92.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 76.65 | 80.55 | 78.60 | 97.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 255.00 | 81.65 | 85.50 | 83.58 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 260.00 | 86.65 | 90.50 | 88.58 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 265.00 | 91.80 | 95.50 | 93.65 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 270.00 | 96.60 | 100.55 | 98.58 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 275.00 | 101.60 | 105.55 | 103.58 | 75.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 106.60 | 110.50 | 108.55 | % | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 285.00 | 111.60 | 115.55 | 113.58 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 290.00 | 116.60 | 120.50 | 118.55 | % | 0.41 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 295.00 | 121.60 | 125.55 | 123.58 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 300.00 | 126.60 | 130.55 | 128.58 | % | 0.43 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 305.00 | 131.60 | 135.55 | 133.58 | % | 0.44 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 310.00 | 136.60 | 140.55 | 138.58 | % | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 315.00 | 141.60 | 145.55 | 143.58 | % | 0.46 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 320.00 | 146.60 | 150.55 | 148.58 | % | 0.46 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |