Options Chain for VISTRA CORP COM (VST) - $140.00 as of 5/5/2025 9:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 78.95 | 81.65 | 52.89 | 0.00 | 0.00% | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 73.85 | 76.70 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 69.05 | 71.70 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 63.85 | 66.90 | 63.78 | 0.00 | 0.00% | 0 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 59.10 | 61.85 | 21.70 | 0.00 | 0.00% | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 82.00 | 56.80 | 59.75 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 83.00 | 55.90 | 58.85 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 84.00 | 54.95 | 57.65 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 53.85 | 56.65 | 36.57 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 52.85 | 55.70 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 87.00 | 51.80 | 54.90 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 88.00 | 50.85 | 53.90 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 89.00 | 49.95 | 52.85 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 90.00 | 48.85 | 51.95 | 27.10 | 0.00 | 0.00% | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 48.00 | 50.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 92.00 | 47.00 | 49.75 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 93.00 | 46.05 | 48.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 94.00 | 44.90 | 47.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 43.95 | 46.75 | 17.50 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 43.25 | 45.60 | 19.44 | 0.00 | 0.00% | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 42.05 | 44.95 | 19.56 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 40.70 | 43.65 | 15.50 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 40.05 | 43.00 | 41.00 | +23.70 | +137.00% | 1 | 2 | 2.81 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 39.35 | 41.10 | 28.70 | 0.00 | 0.00% | 0 | 29 | 2.49 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 38.25 | 40.80 | 21.00 | 0.00 | 0.00% | 0 | 4 | 2.33 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 37.35 | 39.85 | 12.45 | 0.00 | 0.00% | 0 | 42 | 2.46 | 1.00 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 36.35 | 38.70 | 38.77 | 0.00 | 0.00% | 0 | 8 | 2.15 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 35.25 | 38.05 | 36.80 | 0.00 | 0.00% | 0 | 8 | 2.30 | 0.99 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 34.20 | 36.85 | 20.71 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.99 | 0.00 | -0.06 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 33.05 | 35.70 | 35.14 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.99 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 31.85 | 34.70 | 33.89 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.99 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 108.00 | 31.25 | 33.70 | 32.93 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.99 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 30.15 | 32.95 | 31.86 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.98 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 29.35 | 31.55 | 30.87 | 0.00 | 0.00% | 0 | 160 | 2.06 | 0.98 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 28.35 | 30.95 | 28.70 | 0.00 | 0.00% | 0 | 12 | 1.81 | 0.98 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 27.10 | 30.20 | 29.01 | +9.83 | +51.26% | 10 | 54 | 1.90 | 0.97 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 26.40 | 28.35 | 27.41 | 0.00 | 0.00% | 0 | 15 | 1.83 | 0.96 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 25.50 | 27.70 | 26.17 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.96 | 0.00 | -0.21 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 24.85 | 26.00 | 26.45 | +1.80 | +7.31% | 1 | 46 | 1.41 | 0.95 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 23.95 | 25.25 | 24.67 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.95 | 0.01 | -0.25 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 117.00 | 22.85 | 24.60 | 23.87 | 0.00 | 0.00% | 0 | 27 | 1.64 | 0.94 | 0.01 | -0.27 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 21.90 | 23.65 | 22.89 | 0.00 | 0.00% | 0 | 37 | 1.59 | 0.93 | 0.01 | -0.29 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 119.00 | 21.15 | 22.45 | 21.71 | -0.38 | -1.72% | 11 | 56 | 1.10 | 0.92 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 20.25 | 21.40 | 21.00 | +1.12 | +5.64% | 36 | 133 | 1.08 | 0.91 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 121.00 | 19.80 | 20.45 | 19.85 | +0.67 | +3.50% | 3 | 16 | 1.15 | 0.90 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 122.00 | 18.85 | 19.25 | 16.30 | -1.87 | -10.30% | 1 | 25 | 1.08 | 0.89 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 123.00 | 17.95 | 18.55 | 18.85 | 0.00 | 0.00% | 0 | 25 | 1.32 | 0.88 | 0.01 | -0.42 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 124.00 | 16.75 | 17.70 | 14.51 | -2.92 | -16.76% | 5 | 38 | 1.05 | 0.87 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 16.35 | 16.85 | 16.77 | +0.56 | +3.46% | 5 | 1,062 | 1.11 | 0.85 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 126.00 | 15.50 | 15.85 | 15.95 | +0.75 | +4.94% | 14 | 112 | 1.09 | 0.84 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 127.00 | 14.55 | 14.95 | 14.95 | -0.65 | -4.17% | 3 | 40 | 1.06 | 0.82 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 128.00 | 13.25 | 14.15 | 14.55 | -0.40 | -2.68% | 3 | 106 | 0.99 | 0.80 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 129.00 | 13.10 | 13.35 | 12.75 | -1.13 | -8.15% | 1 | 334 | 1.06 | 0.79 | 0.02 | -0.60 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 12.30 | 12.60 | 12.96 | +1.21 | +10.30% | 26 | 337 | 1.06 | 0.77 | 0.02 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 131.00 | 11.60 | 12.45 | 11.26 | -0.73 | -6.09% | 5 | 755 | 1.12 | 0.75 | 0.02 | -0.65 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 132.00 | 10.75 | 11.20 | 10.95 | +0.55 | +5.29% | 3 | 51 | 1.05 | 0.72 | 0.02 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 133.00 | 9.75 | 10.40 | 10.71 | -0.04 | -0.38% | 12 | 138 | 1.00 | 0.70 | 0.02 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 134.00 | 9.50 | 9.70 | 9.43 | -0.67 | -6.64% | 7 | 52 | 1.04 | 0.68 | 0.02 | -0.71 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 8.85 | 9.05 | 8.94 | +0.44 | +5.18% | 29 | 213 | 1.03 | 0.66 | 0.02 | -0.73 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 136.00 | 8.25 | 8.40 | 8.79 | -0.21 | -2.34% | 68 | 82 | 1.03 | 0.63 | 0.02 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 137.00 | 7.65 | 7.80 | 8.09 | +0.94 | +13.15% | 30 | 159 | 1.03 | 0.61 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 138.00 | 7.05 | 7.25 | 7.48 | +0.78 | +11.65% | 77 | 53 | 1.02 | 0.58 | 0.03 | -0.76 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 139.00 | 6.50 | 6.70 | 7.12 | +0.67 | +10.39% | 41 | 97 | 1.02 | 0.55 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 6.00 | 6.15 | 5.95 | -0.14 | -2.30% | 345 | 338 | 1.01 | 0.53 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 141.00 | 5.50 | 5.65 | 5.55 | +0.11 | +2.03% | 80 | 77 | 1.01 | 0.50 | 0.03 | -0.76 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 142.00 | 5.00 | 5.20 | 5.20 | +0.12 | +2.37% | 78 | 67 | 1.00 | 0.47 | 0.03 | -0.76 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 143.00 | 4.55 | 4.75 | 4.97 | +0.52 | +11.69% | 17 | 30 | 1.00 | 0.45 | 0.03 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 144.00 | 4.10 | 4.35 | 4.50 | +0.35 | +8.44% | 106 | 212 | 1.00 | 0.42 | 0.03 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 3.40 | 3.95 | 3.66 | -0.03 | -0.82% | 68 | 612 | 0.96 | 0.39 | 0.03 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 146.00 | 3.20 | 3.55 | 3.75 | -0.01 | -0.27% | 80 | 25 | 0.97 | 0.37 | 0.03 | -0.70 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 147.00 | 3.05 | 3.25 | 3.25 | +0.26 | +8.70% | 82 | 39 | 0.98 | 0.34 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 148.00 | 2.56 | 2.95 | 2.94 | -0.01 | -0.34% | 44 | 713 | 0.96 | 0.32 | 0.03 | -0.66 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 149.00 | 2.42 | 3.50 | 2.68 | +0.03 | +1.14% | 161 | 21 | 1.06 | 0.29 | 0.02 | -0.63 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 2.13 | 2.28 | 2.20 | +0.02 | +0.92% | 193 | 384 | 0.96 | 0.27 | 0.02 | -0.60 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 152.50 | 1.39 | 1.82 | 1.73 | +0.03 | +1.77% | 43 | 47 | 0.94 | 0.21 | 0.02 | -0.53 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 1.00 | 1.33 | 1.24 | +0.04 | +3.34% | 123 | 661 | 0.94 | 0.17 | 0.02 | -0.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 157.50 | 0.73 | 0.98 | 0.90 | +0.13 | +16.89% | 79 | 55 | 0.94 | 0.13 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.52 | 0.66 | 0.58 | -0.06 | -9.38% | 1,915 | 123 | 0.93 | 0.09 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 162.50 | 0.31 | 0.49 | 0.44 | -0.21 | -32.31% | 35 | 25 | 0.92 | 0.07 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 0.17 | 0.42 | 0.30 | -0.06 | -16.67% | 155 | 181 | 0.92 | 0.05 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.05 | 0.20 | 0.10 | -0.08 | -44.45% | 12 | 66 | 0.98 | 0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.16 | 0.09 | -0.01 | -10.00% | 7 | 20 | 1.06 | 0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 0.02 | 0.72 | 0.08 | +0.03 | +60.00% | 4 | 67 | 1.22 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.21 | 0.01 | -0.04 | -80.00% | 5 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 202 | 4.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.23 | 2.17 | 0.00 | 0.00% | 0 | 94 | 2.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 21 | 2.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 31 | 2.18 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 82.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 84.00 | 0.00 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.48 | 0.18 | 0.00 | 0.00% | 0 | 49 | 2.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 86.00 | 0.00 | 0.68 | 0.11 | 0.00 | 0.00% | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 0.88 | 0.13 | 0.00 | 0.00% | 0 | 31 | 2.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 88.00 | 0.01 | 0.05 | 0.03 | -0.09 | -75.00% | 2 | 39 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 89.00 | 0.00 | 0.05 | 0.05 | -0.55 | -91.67% | 10 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 91.00 | 0.00 | 0.25 | 0.20 | +0.10 | +100.00% | 1 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 1.28 | 0.25 | -0.07 | -21.88% | 1 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 0.00 | 1.11 | 0.43 | +0.12 | +38.71% | 1 | 15 | 3.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 0.00 | 0.45 | 0.45 | +0.33 | +275.00% | 2 | 40 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 6 | 91 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 0.00 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 0.00 | 1.07 | 0.24 | 0.00 | 0.00% | 0 | 408 | 2.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 0.00 | 0.75 | 0.09 | -0.17 | -65.39% | 14 | 14 | 2.25 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 0.00 | 1.33 | 0.12 | -0.11 | -47.83% | 18 | 51 | 2.37 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.02 | -0.14 | -87.50% | 10 | 75 | 1.66 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 0.00 | 0.44 | 0.05 | -0.38 | -88.38% | 5 | 10 | 1.88 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 0.00 | 0.20 | 0.12 | -0.39 | -76.48% | 4 | 712 | 1.70 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 0.00 | 0.25 | 0.50 | +0.30 | +150.00% | 1 | 9 | 1.62 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 0.00 | 0.24 | 0.51 | +0.21 | +70.00% | 1 | 55 | 1.64 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 0.12 | 0.21 | 0.12 | -0.16 | -57.15% | 10 | 131 | 1.30 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 0.11 | 0.20 | 0.15 | -0.29 | -65.91% | 77 | 10 | 1.35 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 0.01 | 0.50 | 0.30 | -0.09 | -23.08% | 5 | 69 | 1.77 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 108.00 | 0.08 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 15 | 1.88 | -0.01 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 0.20 | 0.30 | 0.23 | -0.07 | -23.34% | 7 | 32 | 1.33 | -0.02 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 0.20 | 0.32 | 0.24 | -0.03 | -11.12% | 28 | 138 | 1.32 | -0.02 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 0.08 | 0.64 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.27 | -0.02 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 0.14 | 0.70 | 0.26 | -0.25 | -49.02% | 3 | 17 | 1.65 | -0.03 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 0.15 | 0.57 | 0.01 | -0.48 | -97.96% | 11 | 15 | 1.17 | -0.04 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 0.23 | 0.46 | 0.11 | -0.50 | -81.97% | 9 | 15 | 1.11 | -0.04 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 0.35 | 1.00 | 0.31 | -0.27 | -46.56% | 64 | 76 | 1.39 | -0.05 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 0.37 | 0.56 | 0.48 | -0.21 | -30.44% | 6 | 35 | 1.20 | -0.05 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 117.00 | 0.47 | 0.64 | 0.50 | -0.25 | -33.34% | 27 | 14 | 1.21 | -0.06 | 0.01 | -0.27 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 0.49 | 0.69 | 0.64 | -0.13 | -16.89% | 36 | 24 | 1.18 | -0.07 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 119.00 | 0.55 | 0.81 | 0.72 | -0.16 | -18.19% | 15 | 13 | 1.18 | -0.08 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 0.71 | 0.84 | 0.70 | -0.29 | -29.30% | 133 | 976 | 1.17 | -0.09 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 121.00 | 0.81 | 0.97 | 0.73 | -0.43 | -37.07% | 20 | 67 | 1.17 | -0.10 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 122.00 | 0.91 | 1.04 | 0.87 | -0.29 | -25.00% | 9 | 57 | 1.15 | -0.11 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 123.00 | 0.95 | 1.18 | 1.05 | -0.39 | -27.09% | 30 | 64 | 1.14 | -0.12 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 124.00 | 1.14 | 1.34 | 1.20 | -0.30 | -20.00% | 49 | 134 | 1.14 | -0.13 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 0.97 | 1.41 | 1.34 | -0.41 | -23.43% | 102 | 184 | 1.08 | -0.15 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 126.00 | 1.43 | 1.74 | 1.49 | -0.25 | -14.37% | 39 | 150 | 1.11 | -0.16 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 127.00 | 1.45 | 1.74 | 1.48 | -0.44 | -22.92% | 15 | 133 | 1.09 | -0.18 | 0.02 | -0.54 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 128.00 | 1.80 | 1.93 | 1.87 | -0.27 | -12.62% | 49 | 56 | 1.10 | -0.20 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 129.00 | 2.04 | 2.34 | 1.87 | -0.68 | -26.67% | 51 | 287 | 1.09 | -0.21 | 0.02 | -0.60 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 2.27 | 2.35 | 2.35 | -0.31 | -11.66% | 293 | 157 | 1.08 | -0.23 | 0.02 | -0.62 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 131.00 | 2.48 | 2.62 | 2.59 | -0.35 | -11.91% | 24 | 93 | 1.07 | -0.25 | 0.02 | -0.65 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 132.00 | 2.83 | 2.90 | 2.86 | -0.39 | -12.00% | 35 | 99 | 1.08 | -0.28 | 0.02 | -0.67 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 133.00 | 3.00 | 3.25 | 2.89 | -0.75 | -20.61% | 120 | 182 | 1.06 | -0.30 | 0.02 | -0.69 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 134.00 | 3.45 | 3.55 | 3.50 | -0.45 | -11.40% | 15 | 26 | 1.07 | -0.32 | 0.02 | -0.71 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 3.80 | 3.90 | 3.85 | -0.65 | -14.45% | 1,477 | 50 | 1.06 | -0.34 | 0.02 | -0.73 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 136.00 | 4.10 | 4.35 | 4.30 | -0.66 | -13.31% | 67 | 30 | 1.06 | -0.37 | 0.02 | -0.74 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 137.00 | 4.50 | 4.70 | 4.37 | -0.73 | -14.32% | 30 | 57 | 1.05 | -0.39 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 138.00 | 4.95 | 5.10 | 4.70 | -1.20 | -20.34% | 28 | 43 | 1.05 | -0.42 | 0.03 | -0.76 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 139.00 | 5.35 | 5.55 | 5.45 | -0.66 | -10.81% | 23 | 18 | 1.04 | -0.45 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 5.85 | 6.05 | 6.05 | -0.55 | -8.34% | 155 | 256 | 1.04 | -0.47 | 0.03 | -0.77 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 141.00 | 6.35 | 6.90 | 6.05 | -0.55 | -8.34% | 2 | 51 | 1.06 | -0.50 | 0.03 | -0.76 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 142.00 | 6.85 | 7.10 | 6.70 | -0.92 | -12.08% | 16 | 11 | 1.03 | -0.53 | 0.03 | -0.76 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 143.00 | 7.25 | 7.65 | 7.05 | -1.80 | -20.34% | 2 | 1 | 1.01 | -0.55 | 0.03 | -0.75 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 144.00 | 7.95 | 8.25 | 8.65 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.58 | 0.03 | -0.74 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 8.05 | 8.85 | 8.10 | -1.05 | -11.48% | 6 | 11 | 0.97 | -0.61 | 0.03 | -0.72 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 146.00 | 9.20 | 9.55 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.63 | 0.03 | -0.70 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 147.00 | 9.90 | 10.15 | 9.34 | -0.66 | -6.60% | 1 | 2 | 1.01 | -0.66 | 0.03 | -0.68 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 148.00 | 9.90 | 11.50 | % | 0 | 0 | 1.01 | -0.68 | 0.03 | -0.66 | 5/5/2025 4:00:03 PM EST | |||
| 149.00 | 10.30 | 11.95 | 10.50 | % | 1 | 0 | 0.95 | -0.71 | 0.02 | -0.63 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 150.00 | 11.95 | 12.30 | 30.70 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.73 | 0.02 | -0.60 | 4/1/2025 | 5/5/2025 4:00:03 PM EST |
| 152.50 | 13.75 | 14.25 | 13.85 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.79 | 0.02 | -0.53 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 15.75 | 16.30 | 16.32 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.83 | 0.02 | -0.45 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 157.50 | 18.00 | 18.55 | % | 0 | 0 | 0.98 | -0.87 | 0.02 | -0.37 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 19.85 | 21.90 | 20.84 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.91 | 0.01 | -0.30 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 162.50 | 21.10 | 24.25 | % | 0 | 0 | 1.12 | -0.93 | 0.01 | -0.23 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 24.10 | 26.35 | % | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.18 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 28.30 | 31.20 | 43.48 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.10 | 4/2/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 33.20 | 36.15 | % | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.05 | 5/5/2025 4:00:03 PM EST | |||
| 180.00 | 38.75 | 40.95 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST |