Options Chain for VISTRA CORP COM (VST) - $159.64 as of 5/7/2026 9:41:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.70 | 81.00 | 78.85 | 85.45 | 0.00 | 0.00% | 0.99 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 71.55 | 75.60 | 73.58 | % | 0.87 | 0 | 18 | 2.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 90.00 | 66.50 | 70.50 | 68.50 | 65.05 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:52 PM EST |
| 95.00 | 61.45 | 65.65 | 63.55 | % | 0.67 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 100.00 | 56.80 | 60.45 | 58.63 | 62.90 | 0.00 | 0.00% | 0.59 | 0 | 47 | 2.30 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 105.00 | 51.75 | 55.65 | 53.70 | 44.76 | 0.00 | 0.00% | 0.51 | 0 | 24 | 2.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 3:59:52 PM EST |
| 110.00 | 46.75 | 50.70 | 48.73 | % | 0.44 | 0 | 10 | 1.88 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 115.00 | 41.75 | 45.50 | 43.63 | % | 0.38 | 0 | 24 | 1.70 | 0.99 | 0.00 | -0.04 | 5/6/2026 3:59:52 PM EST | |||
| 120.00 | 37.00 | 40.50 | 38.75 | 38.36 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.57 | 0.99 | 0.00 | -0.08 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 125.00 | 32.00 | 35.75 | 33.88 | 35.80 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.41 | 0.97 | 0.00 | -0.11 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 126.00 | 31.00 | 34.85 | 32.93 | % | 0.26 | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.11 | 5/6/2026 3:59:52 PM EST | |||
| 127.00 | 30.15 | 34.00 | 32.08 | % | 0.25 | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.12 | 5/6/2026 3:59:52 PM EST | |||
| 128.00 | 29.10 | 32.95 | 31.03 | 32.13 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.34 | 0.96 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 129.00 | 28.10 | 32.00 | 30.05 | 31.14 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.30 | 0.95 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 130.00 | 27.20 | 30.85 | 29.03 | 28.40 | 0.00 | 0.00% | 0.22 | 0 | 63 | 1.20 | 0.95 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 131.00 | 26.40 | 30.00 | 28.20 | % | 0.22 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.16 | 5/6/2026 3:59:52 PM EST | |||
| 132.00 | 25.30 | 29.00 | 27.15 | % | 0.21 | 0 | 0 | 1.22 | 0.93 | 0.01 | -0.19 | 5/6/2026 3:59:52 PM EST | |||
| 133.00 | 24.40 | 28.15 | 26.28 | % | 0.20 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.20 | 5/6/2026 3:59:52 PM EST | |||
| 134.00 | 23.55 | 27.15 | 25.35 | % | 0.19 | 0 | 0 | 1.18 | 0.92 | 0.01 | -0.21 | 5/6/2026 3:59:52 PM EST | |||
| 135.00 | 23.20 | 26.35 | 24.78 | 26.75 | 0.00 | 0.00% | 0.18 | 0 | 85 | 1.16 | 0.91 | 0.01 | -0.23 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 136.00 | 22.00 | 25.35 | 23.68 | % | 0.17 | 0 | 0 | 1.15 | 0.90 | 0.01 | -0.24 | 5/6/2026 3:59:52 PM EST | |||
| 137.00 | 21.05 | 23.80 | 22.43 | % | 0.16 | 0 | 0 | 1.09 | 0.89 | 0.01 | -0.25 | 5/6/2026 3:59:52 PM EST | |||
| 138.00 | 20.05 | 23.55 | 21.80 | % | 0.16 | 0 | 0 | 1.11 | 0.88 | 0.01 | -0.26 | 5/6/2026 3:59:52 PM EST | |||
| 139.00 | 19.55 | 22.80 | 21.18 | % | 0.15 | 0 | 0 | 1.09 | 0.87 | 0.01 | -0.28 | 5/6/2026 3:59:52 PM EST | |||
| 140.00 | 19.00 | 21.30 | 20.15 | 20.80 | 0.00 | 0.00% | 0.14 | 0 | 150 | 0.73 | 0.85 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 141.00 | 16.80 | 21.05 | 18.93 | 20.26 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.84 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 142.00 | 16.15 | 20.20 | 18.18 | % | 0.13 | 0 | 0 | 0.72 | 0.83 | 0.01 | -0.30 | 5/6/2026 3:59:52 PM EST | |||
| 143.00 | 15.40 | 19.50 | 17.45 | % | 0.12 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.32 | 5/6/2026 3:59:52 PM EST | |||
| 144.00 | 14.50 | 18.65 | 16.58 | % | 0.12 | 0 | 0 | 0.74 | 0.80 | 0.01 | -0.33 | 5/6/2026 3:59:52 PM EST | |||
| 145.00 | 14.25 | 17.80 | 16.03 | 17.20 | 0.00 | 0.00% | 0.11 | 0 | 305 | 0.80 | 0.79 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 146.00 | 12.90 | 16.90 | 14.90 | % | 0.10 | 0 | 0 | 0.75 | 0.77 | 0.02 | -0.35 | 5/6/2026 3:59:52 PM EST | |||
| 147.00 | 13.40 | 15.70 | 14.55 | 15.26 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.77 | 0.76 | 0.02 | -0.36 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 148.00 | 12.80 | 15.15 | 13.98 | 13.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | 0.74 | 0.02 | -0.37 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 149.00 | 11.75 | 14.70 | 13.23 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | 0.72 | 0.02 | -0.38 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 150.00 | 10.95 | 14.00 | 12.48 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 863 | 0.73 | 0.70 | 0.02 | -0.39 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 152.50 | 9.55 | 12.25 | 10.90 | 11.13 | 0.00 | 0.00% | 0.07 | 0 | 231 | 0.73 | 0.66 | 0.02 | -0.41 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 155.00 | 7.80 | 11.00 | 9.40 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 414 | 0.66 | 0.60 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 157.50 | 6.25 | 9.40 | 7.83 | 7.22 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.66 | 0.55 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 160.00 | 6.00 | 8.00 | 7.00 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 1,806 | 0.67 | 0.49 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 162.50 | 4.05 | 6.10 | 5.08 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 284 | 0.66 | 0.44 | 0.02 | -0.41 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 165.00 | 3.95 | 4.30 | 4.13 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 3,033 | 0.67 | 0.38 | 0.02 | -0.39 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 167.50 | 1.90 | 5.70 | 3.80 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.67 | 0.33 | 0.02 | -0.37 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 170.00 | 2.44 | 3.10 | 2.77 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 6,582 | 0.68 | 0.29 | 0.02 | -0.35 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 172.50 | 2.06 | 4.45 | 3.26 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.69 | 0.24 | 0.02 | -0.32 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 175.00 | 1.75 | 2.10 | 1.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5,497 | 0.69 | 0.21 | 0.02 | -0.30 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 177.50 | 1.16 | 1.75 | 1.46 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.70 | 0.17 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 180.00 | 0.92 | 1.50 | 1.21 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 6,066 | 0.70 | 0.14 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 182.50 | 0.68 | 1.34 | 1.01 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.72 | 0.12 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 185.00 | 0.60 | 1.19 | 0.90 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 0.72 | 0.10 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 187.50 | 0.00 | 4.55 | 2.28 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.74 | 0.08 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 190.00 | 0.45 | 0.94 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,656 | 0.75 | 0.06 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 192.50 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.01 | -0.11 | 5/6/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.72 | 0.04 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 197.50 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 1.26 | 0.03 | 0.00 | -0.07 | 5/6/2026 3:59:52 PM EST | |||
| 200.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 0.74 | 0.03 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 202.50 | 0.00 | 2.39 | 1.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 2.36 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.39 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 1.18 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.28 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.26 | 1.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,792 | 1.61 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 672 | 1.68 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.23 | 1.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 2.22 | 1.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:52 PM EST |
| 240.00 | 0.10 | 1.10 | 0.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 45 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 41 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 52 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 39 | 2.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 18 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 295.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,279 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,241 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.35 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.92 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 1.40 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.92 | -0.01 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 125.00 | 0.06 | 0.26 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6,420 | 0.75 | -0.03 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 126.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.41 | -0.03 | 0.00 | -0.11 | 5/6/2026 3:59:52 PM EST | |||
| 127.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.38 | -0.03 | 0.00 | -0.12 | 5/6/2026 3:59:52 PM EST | |||
| 128.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.36 | -0.04 | 0.00 | -0.13 | 5/6/2026 3:59:52 PM EST | |||
| 129.00 | 0.12 | 0.82 | 0.47 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | -0.05 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 130.00 | 0.06 | 0.47 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5,748 | 0.69 | -0.05 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 131.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 1.23 | -0.06 | 0.01 | -0.16 | 5/6/2026 3:59:52 PM EST | |||
| 132.00 | 0.30 | 0.65 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | -0.07 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 133.00 | 0.40 | 2.05 | 1.23 | % | 0.01 | 0 | 0 | 0.92 | -0.07 | 0.01 | -0.20 | 5/6/2026 3:59:52 PM EST | |||
| 134.00 | 0.50 | 2.48 | 1.49 | % | 0.01 | 0 | 0 | 0.98 | -0.08 | 0.01 | -0.21 | 5/6/2026 3:59:52 PM EST | |||
| 135.00 | 0.51 | 0.99 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,480 | 0.76 | -0.09 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 136.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | -0.10 | 0.01 | -0.24 | 5/6/2026 3:59:52 PM EST | |||
| 137.00 | 0.79 | 2.45 | 1.62 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.11 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 138.00 | 0.93 | 1.30 | 1.12 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.76 | -0.12 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 139.00 | 0.84 | 1.37 | 1.11 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.13 | 0.01 | -0.28 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 140.00 | 1.17 | 1.58 | 1.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2,203 | 0.76 | -0.14 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 141.00 | 0.00 | 2.52 | 1.26 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.16 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 142.00 | 0.05 | 2.19 | 1.12 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | -0.17 | 0.01 | -0.30 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 143.00 | 1.67 | 2.20 | 1.94 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.18 | 0.01 | -0.32 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 144.00 | 1.85 | 2.29 | 2.07 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | -0.20 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 145.00 | 2.06 | 2.47 | 2.27 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 1,881 | 0.75 | -0.21 | 0.01 | -0.34 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 146.00 | 2.27 | 4.20 | 3.24 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.23 | 0.02 | -0.35 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 147.00 | 2.33 | 3.20 | 2.77 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.24 | 0.02 | -0.36 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 148.00 | 2.76 | 3.35 | 3.06 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | -0.26 | 0.02 | -0.37 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 149.00 | 3.00 | 4.95 | 3.98 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.72 | -0.28 | 0.02 | -0.38 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 150.00 | 3.05 | 4.00 | 3.53 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 2,985 | 0.71 | -0.30 | 0.02 | -0.39 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 152.50 | 2.96 | 4.60 | 3.78 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 306 | 0.71 | -0.34 | 0.02 | -0.41 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 155.00 | 5.15 | 5.65 | 5.40 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 1,374 | 0.72 | -0.40 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 157.50 | 5.60 | 8.25 | 6.93 | 5.63 | 0.00 | 0.00% | 0.04 | 0 | 366 | 0.70 | -0.45 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 160.00 | 6.20 | 9.00 | 7.60 | 7.59 | 0.00 | 0.00% | 0.05 | 0 | 1,644 | 0.70 | -0.51 | 0.02 | -0.42 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 162.50 | 8.35 | 11.05 | 9.70 | 7.84 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.69 | -0.56 | 0.02 | -0.41 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 165.00 | 9.50 | 12.45 | 10.98 | 10.07 | 0.00 | 0.00% | 0.07 | 0 | 575 | 0.66 | -0.62 | 0.02 | -0.39 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 167.50 | 11.20 | 13.40 | 12.30 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.66 | -0.67 | 0.02 | -0.37 | 4/27/2026 | 5/6/2026 3:59:52 PM EST |
| 170.00 | 12.95 | 15.65 | 14.30 | 12.98 | 0.00 | 0.00% | 0.08 | 0 | 373 | 0.68 | -0.71 | 0.02 | -0.35 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 172.50 | 15.00 | 18.50 | 16.75 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.67 | -0.76 | 0.02 | -0.32 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 175.00 | 16.40 | 20.45 | 18.43 | 19.20 | 0.00 | 0.00% | 0.11 | 0 | 152 | 0.92 | -0.79 | 0.02 | -0.30 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 177.50 | 18.55 | 22.65 | 20.60 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.95 | -0.83 | 0.01 | -0.27 | 4/27/2026 | 5/6/2026 3:59:52 PM EST |
| 180.00 | 20.75 | 24.95 | 22.85 | 24.07 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.96 | -0.86 | 0.01 | -0.24 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 182.50 | 23.05 | 27.10 | 25.08 | % | 0.14 | 0 | 0 | 0.92 | -0.88 | 0.01 | -0.21 | 5/6/2026 3:59:52 PM EST | |||
| 185.00 | 25.35 | 29.45 | 27.40 | 27.71 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.00 | -0.90 | 0.01 | -0.18 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 187.50 | 27.75 | 31.95 | 29.85 | % | 0.16 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.16 | 5/6/2026 3:59:52 PM EST | |||
| 190.00 | 30.20 | 34.30 | 32.25 | 31.07 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.07 | -0.94 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 192.50 | 32.55 | 36.90 | 34.73 | % | 0.18 | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.11 | 5/6/2026 3:59:52 PM EST | |||
| 195.00 | 35.05 | 39.10 | 37.08 | 40.03 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.12 | -0.96 | 0.01 | -0.10 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 197.50 | 37.50 | 41.55 | 39.53 | 38.29 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.19 | -0.97 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 200.00 | 39.95 | 43.70 | 41.83 | 40.78 | 0.00 | 0.00% | 0.21 | 0 | 194 | 1.29 | -0.97 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 202.50 | 42.40 | 46.00 | 44.20 | % | 0.22 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.05 | 5/6/2026 3:59:52 PM EST | |||
| 205.00 | 44.85 | 48.60 | 46.73 | % | 0.23 | 0 | 18 | 1.27 | -0.99 | 0.00 | -0.04 | 5/6/2026 3:59:52 PM EST | |||
| 210.00 | 49.85 | 53.45 | 51.65 | % | 0.25 | 0 | 3 | 1.35 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:52 PM EST | |||
| 215.00 | 54.85 | 58.90 | 56.88 | 63.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 4/7/2026 | 5/6/2026 3:59:52 PM EST |
| 220.00 | 59.80 | 62.90 | 61.35 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 225.00 | 64.75 | 68.85 | 66.80 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 230.00 | 69.80 | 74.00 | 71.90 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 235.00 | 74.75 | 78.85 | 76.80 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 240.00 | 79.75 | 84.00 | 81.88 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 245.00 | 84.75 | 88.35 | 86.55 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 250.00 | 89.75 | 92.75 | 91.25 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 255.00 | 94.75 | 98.30 | 96.53 | % | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 260.00 | 99.70 | 104.00 | 101.85 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 265.00 | 104.70 | 108.90 | 106.80 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 270.00 | 109.95 | 113.85 | 111.90 | % | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 275.00 | 114.85 | 119.05 | 116.95 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 280.00 | 119.70 | 123.85 | 121.78 | % | 0.43 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 285.00 | 124.85 | 128.85 | 126.85 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 290.00 | 129.75 | 133.95 | 131.85 | % | 0.45 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 295.00 | 134.70 | 138.95 | 136.83 | % | 0.46 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 300.00 | 139.70 | 143.85 | 141.78 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 305.00 | 144.75 | 148.85 | 146.80 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 310.00 | 149.75 | 153.85 | 151.80 | % | 0.49 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 315.00 | 154.75 | 158.85 | 156.80 | % | 0.50 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 320.00 | 159.70 | 163.85 | 161.78 | % | 0.51 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |