Options Chain for VISTRA CORP COM (VST) - $158.22 as of 3/16/2026 6:33:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.00 | 88.85 | 86.93 | % | 1.16 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 80.00 | 80.00 | 83.90 | 81.95 | % | 1.02 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 85.00 | 75.45 | 78.70 | 77.08 | % | 0.91 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 90.00 | 70.30 | 73.70 | 72.00 | % | 0.80 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 95.00 | 65.70 | 68.70 | 67.20 | % | 0.71 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 100.00 | 60.65 | 63.70 | 62.18 | 60.65 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 105.00 | 55.85 | 58.75 | 57.30 | % | 0.55 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 110.00 | 51.05 | 53.75 | 52.40 | 48.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 115.00 | 46.10 | 48.20 | 47.15 | 42.69 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:54 PM EST |
| 119.00 | 41.90 | 44.80 | 43.35 | % | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 120.00 | 40.85 | 43.25 | 42.05 | 37.39 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 121.00 | 39.95 | 42.80 | 41.38 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 122.00 | 38.95 | 41.85 | 40.40 | % | 0.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 123.00 | 37.95 | 40.85 | 39.40 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 124.00 | 37.15 | 39.85 | 38.50 | % | 0.31 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 125.00 | 36.20 | 38.90 | 37.55 | % | 0.30 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 126.00 | 35.40 | 37.90 | 36.65 | % | 0.29 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 3/16/2026 3:59:54 PM EST | |||
| 127.00 | 34.20 | 36.95 | 35.58 | % | 0.28 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 3/16/2026 3:59:54 PM EST | |||
| 128.00 | 33.25 | 35.40 | 34.33 | % | 0.27 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 3/16/2026 3:59:54 PM EST | |||
| 129.00 | 32.30 | 35.00 | 33.65 | % | 0.26 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.04 | 3/16/2026 3:59:54 PM EST | |||
| 130.00 | 31.35 | 33.55 | 32.45 | 28.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | 0.97 | 0.00 | -0.05 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 131.00 | 30.35 | 33.05 | 31.70 | % | 0.24 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.05 | 3/16/2026 3:59:54 PM EST | |||
| 132.00 | 29.40 | 32.10 | 30.75 | % | 0.23 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.07 | 3/16/2026 3:59:54 PM EST | |||
| 133.00 | 28.45 | 30.60 | 29.53 | % | 0.22 | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.07 | 3/16/2026 3:59:54 PM EST | |||
| 134.00 | 27.65 | 30.20 | 28.93 | % | 0.22 | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.08 | 3/16/2026 3:59:54 PM EST | |||
| 135.00 | 26.55 | 29.00 | 27.78 | 23.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | 0.95 | 0.01 | -0.09 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 136.00 | 25.60 | 28.35 | 26.98 | % | 0.20 | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.10 | 3/16/2026 3:59:54 PM EST | |||
| 137.00 | 24.85 | 27.25 | 26.05 | % | 0.19 | 0 | 0 | 1.01 | 0.93 | 0.01 | -0.11 | 3/16/2026 3:59:54 PM EST | |||
| 138.00 | 24.20 | 25.95 | 25.08 | % | 0.18 | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.12 | 3/16/2026 3:59:54 PM EST | |||
| 139.00 | 23.05 | 25.40 | 24.23 | % | 0.17 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.13 | 3/16/2026 3:59:54 PM EST | |||
| 140.00 | 22.00 | 23.40 | 22.70 | 20.10 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.60 | 0.90 | 0.01 | -0.14 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 141.00 | 21.15 | 23.85 | 22.50 | % | 0.16 | 0 | 0 | 0.73 | 0.89 | 0.01 | -0.15 | 3/16/2026 3:59:54 PM EST | |||
| 142.00 | 20.05 | 22.30 | 21.18 | % | 0.15 | 0 | 0 | 0.64 | 0.88 | 0.01 | -0.16 | 3/16/2026 3:59:54 PM EST | |||
| 143.00 | 19.30 | 22.10 | 20.70 | % | 0.14 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.17 | 3/16/2026 3:59:54 PM EST | |||
| 144.00 | 18.50 | 21.25 | 19.88 | % | 0.14 | 0 | 0 | 0.73 | 0.86 | 0.01 | -0.18 | 3/16/2026 3:59:54 PM EST | |||
| 145.00 | 17.65 | 18.95 | 18.30 | 17.88 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.63 | 0.84 | 0.01 | -0.20 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 146.00 | 16.80 | 19.55 | 18.18 | % | 0.12 | 0 | 0 | 0.72 | 0.83 | 0.01 | -0.21 | 3/16/2026 3:59:54 PM EST | |||
| 147.00 | 15.80 | 18.75 | 17.28 | % | 0.12 | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.22 | 3/16/2026 3:59:54 PM EST | |||
| 148.00 | 15.10 | 17.95 | 16.53 | % | 0.11 | 0 | 0 | 0.71 | 0.80 | 0.02 | -0.23 | 3/16/2026 3:59:54 PM EST | |||
| 149.00 | 14.30 | 17.15 | 15.73 | % | 0.11 | 0 | 0 | 0.70 | 0.78 | 0.02 | -0.24 | 3/16/2026 3:59:54 PM EST | |||
| 150.00 | 13.25 | 14.85 | 14.05 | 14.77 | -0.08 | -0.54% | 0.09 | 2 | 12 | 0.60 | 0.77 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 152.50 | 12.10 | 13.40 | 12.75 | % | 0.08 | 0 | 0 | 0.66 | 0.72 | 0.02 | -0.27 | 3/16/2026 3:59:54 PM EST | |||
| 155.00 | 10.25 | 11.35 | 10.80 | 11.39 | -0.26 | -2.24% | 0.07 | 1 | 73 | 0.62 | 0.67 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 157.50 | 9.20 | 9.75 | 9.48 | 9.55 | -0.43 | -4.31% | 0.06 | 4 | 1 | 0.64 | 0.62 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 7.75 | 8.25 | 8.00 | 7.91 | +0.56 | +7.62% | 0.05 | 5 | 160 | 0.63 | 0.56 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 162.50 | 6.35 | 6.90 | 6.63 | 6.65 | -0.69 | -9.41% | 0.04 | 22 | 16 | 0.62 | 0.51 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 5.15 | 5.50 | 5.33 | 5.35 | -0.46 | -7.92% | 0.03 | 53 | 71 | 0.59 | 0.45 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 167.50 | 4.10 | 4.75 | 4.43 | 4.35 | -1.45 | -25.00% | 0.03 | 18 | 24 | 0.60 | 0.39 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 3.20 | 3.80 | 3.50 | 3.80 | +0.60 | +18.75% | 0.02 | 36 | 63 | 0.59 | 0.33 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 172.50 | 2.47 | 3.05 | 2.76 | 2.68 | -0.42 | -13.55% | 0.02 | 22 | 12 | 0.59 | 0.28 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 1.80 | 2.19 | 2.00 | 2.15 | +0.07 | +3.37% | 0.01 | 76 | 228 | 0.57 | 0.23 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 177.50 | 1.38 | 1.74 | 1.56 | 1.53 | -0.30 | -16.40% | 0.01 | 30 | 26 | 0.57 | 0.19 | 0.02 | -0.20 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 180.00 | 1.10 | 1.20 | 1.15 | 1.21 | -0.04 | -3.20% | 0.01 | 63 | 159 | 0.56 | 0.15 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 182.50 | 0.64 | 1.08 | 0.86 | 0.99 | +0.07 | +7.61% | 0.00 | 13 | 25 | 0.56 | 0.12 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 185.00 | 0.45 | 0.83 | 0.64 | 0.65 | -0.36 | -35.65% | 0.00 | 59 | 81 | 0.56 | 0.09 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 2.04 | 1.02 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.07 | 0.01 | -0.10 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 190.00 | 0.06 | 1.22 | 0.64 | 0.37 | -0.03 | -7.50% | 0.00 | 902 | 143 | 0.59 | 0.05 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 192.50 | 0.08 | 0.80 | 0.44 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.04 | 0.01 | -0.06 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 0.02 | 0.73 | 0.38 | 0.15 | -0.18 | -54.55% | 0.00 | 22 | 172 | 0.57 | 0.03 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 197.50 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.04 | 3/16/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.32 | -76.19% | 0.00 | 8 | 21 | 0.63 | 0.02 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 0.68 | 0.34 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 10 | 0.87 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.17 | 1.09 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 3/16/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 2.16 | 1.08 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.46 | -95.84% | 0.01 | 10 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.18 | 1.09 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 119.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.48 | 0.74 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 121.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 122.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 123.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 124.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.17 | 1.09 | 0.27 | -0.45 | -62.50% | 0.01 | 3 | 247 | 1.33 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 126.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.02 | 3/16/2026 3:59:54 PM EST | |||
| 127.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 3/16/2026 3:59:54 PM EST | |||
| 128.00 | 0.20 | 0.37 | 0.29 | 0.30 | -0.17 | -36.17% | 0.00 | 30 | 30 | 0.81 | -0.02 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 129.00 | 0.00 | 2.38 | 1.19 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | -0.02 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 0.13 | 0.60 | 0.37 | 0.40 | -0.40 | -50.00% | 0.00 | 1 | 2,689 | 0.73 | -0.03 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 131.00 | 0.00 | 0.92 | 0.46 | 0.60 | -0.13 | -17.81% | 0.00 | 2 | 29 | 0.90 | -0.03 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 132.00 | 0.07 | 1.01 | 0.54 | 0.66 | % | 0.00 | 2 | 0 | 0.72 | -0.04 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 133.00 | 0.00 | 1.36 | 0.68 | 0.52 | % | 0.01 | 5 | 0 | 0.95 | -0.04 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 134.00 | 0.31 | 1.61 | 0.96 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.08 | 3/16/2026 3:59:54 PM EST | |||
| 135.00 | 0.50 | 1.81 | 1.16 | 0.66 | -0.32 | -32.66% | 0.01 | 3 | 512 | 0.83 | -0.05 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 136.00 | 0.42 | 1.67 | 1.05 | 0.65 | % | 0.01 | 2 | 0 | 0.78 | -0.06 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 137.00 | 0.53 | 0.95 | 0.74 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.01 | -0.11 | 3/16/2026 3:59:54 PM EST | |||
| 138.00 | 0.60 | 1.04 | 0.82 | 0.93 | -0.70 | -42.95% | 0.01 | 20 | 22 | 0.70 | -0.08 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 139.00 | 0.10 | 2.03 | 1.07 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.09 | 0.01 | -0.13 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 0.81 | 1.10 | 0.96 | 1.10 | -0.85 | -43.59% | 0.01 | 9 | 170 | 0.68 | -0.10 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 141.00 | 0.95 | 1.40 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.11 | 0.01 | -0.15 | 3/16/2026 3:59:54 PM EST | |||
| 142.00 | 1.06 | 1.42 | 1.24 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.12 | 0.01 | -0.16 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 143.00 | 1.18 | 3.20 | 2.19 | 1.50 | -0.10 | -6.25% | 0.02 | 2 | 1 | 0.79 | -0.13 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 144.00 | 1.32 | 3.05 | 2.19 | 1.70 | -0.76 | -30.90% | 0.02 | 2 | 4 | 0.77 | -0.14 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 1.49 | 1.97 | 1.73 | 1.46 | -1.07 | -42.30% | 0.01 | 11 | 744 | 0.68 | -0.16 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 146.00 | 1.68 | 2.03 | 1.86 | 2.00 | % | 0.01 | 6 | 0 | 0.67 | -0.17 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 147.00 | 1.83 | 2.32 | 2.08 | 1.95 | % | 0.01 | 12 | 0 | 0.67 | -0.19 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 148.00 | 2.02 | 2.50 | 2.26 | 2.46 | -0.17 | -6.47% | 0.02 | 1 | 1 | 0.67 | -0.20 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 149.00 | 2.25 | 2.70 | 2.48 | 2.25 | % | 0.02 | 4 | 0 | 0.67 | -0.22 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 150.00 | 2.46 | 2.97 | 2.72 | 2.50 | -1.15 | -31.51% | 0.02 | 6 | 136 | 0.66 | -0.23 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 152.50 | 3.00 | 3.75 | 3.38 | 3.19 | -2.10 | -39.70% | 0.02 | 3 | 49 | 0.65 | -0.28 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 3.65 | 4.40 | 4.03 | 4.35 | -1.56 | -26.40% | 0.03 | 23 | 68 | 0.63 | -0.33 | 0.02 | -0.29 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 157.50 | 4.70 | 5.35 | 5.03 | 4.73 | -1.52 | -24.32% | 0.03 | 66 | 4 | 0.64 | -0.38 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 5.60 | 6.50 | 6.05 | 5.76 | -2.92 | -33.65% | 0.04 | 55 | 129 | 0.63 | -0.44 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 162.50 | 6.85 | 7.40 | 7.13 | 7.00 | -1.81 | -20.55% | 0.04 | 1 | 19 | 0.61 | -0.49 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 8.15 | 9.15 | 8.65 | 8.40 | -1.84 | -17.97% | 0.05 | 3 | 104 | 0.62 | -0.55 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 167.50 | 9.60 | 10.25 | 9.93 | 12.65 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.59 | -0.61 | 0.02 | -0.29 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 11.10 | 11.90 | 11.50 | 11.80 | +0.85 | +7.77% | 0.07 | 1 | 22 | 0.58 | -0.67 | 0.02 | -0.27 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 172.50 | 12.85 | 13.70 | 13.28 | 11.15 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.58 | -0.72 | 0.02 | -0.25 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 14.65 | 16.00 | 15.33 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.59 | -0.77 | 0.02 | -0.22 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 177.50 | 15.30 | 17.95 | 16.63 | % | 0.09 | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.20 | 3/16/2026 3:59:54 PM EST | |||
| 180.00 | 17.90 | 20.05 | 18.98 | 24.44 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.67 | -0.85 | 0.01 | -0.17 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 182.50 | 20.25 | 22.25 | 21.25 | % | 0.12 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.14 | 3/16/2026 3:59:54 PM EST | |||
| 185.00 | 21.95 | 24.70 | 23.33 | 20.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.72 | -0.91 | 0.01 | -0.12 | 2/13/2026 | 3/16/2026 3:59:54 PM EST |
| 187.50 | 24.30 | 27.00 | 25.65 | % | 0.14 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.10 | 3/16/2026 3:59:54 PM EST | |||
| 190.00 | 26.70 | 29.40 | 28.05 | 31.77 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.08 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 192.50 | 29.65 | 31.80 | 30.73 | % | 0.16 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.06 | 3/16/2026 3:59:54 PM EST | |||
| 195.00 | 31.55 | 34.25 | 32.90 | 35.42 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.83 | -0.97 | 0.00 | -0.05 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 197.50 | 34.00 | 36.90 | 35.45 | 34.45 | % | 0.18 | 626 | 0 | 0.89 | -0.98 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST | |
| 200.00 | 36.50 | 39.30 | 37.90 | % | 0.19 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 3/16/2026 3:59:54 PM EST | |||
| 205.00 | 42.00 | 44.15 | 43.08 | 34.67 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | -0.99 | 0.00 | -0.02 | 3/2/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 46.45 | 49.15 | 47.80 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:54 PM EST | |||
| 215.00 | 51.45 | 54.30 | 52.88 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 220.00 | 56.95 | 59.10 | 58.03 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 225.00 | 61.40 | 64.35 | 62.88 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 230.00 | 66.40 | 69.30 | 67.85 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 235.00 | 71.40 | 74.05 | 72.73 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 240.00 | 76.40 | 79.25 | 77.83 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 245.00 | 81.40 | 84.25 | 82.83 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |