Options Chain for VISTRA CORP COM (VST) - $164.00 as of 5/28/2025 5:26:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.35 | 104.10 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 65.00 | 95.35 | 99.10 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 70.00 | 90.35 | 94.10 | 46.41 | 0.00 | 0.00% | 0 | 2 | 7.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:02 PM EST |
| 75.00 | 85.40 | 89.10 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 80.00 | 80.40 | 84.15 | 83.13 | +6.65 | +8.70% | 4 | 4 | 6.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 85.00 | 75.35 | 79.15 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 90.00 | 70.35 | 74.20 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 95.00 | 65.35 | 69.20 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 96.00 | 64.35 | 68.15 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 97.00 | 63.35 | 67.10 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 98.00 | 62.35 | 66.15 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 99.00 | 61.35 | 65.15 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 100.00 | 60.40 | 64.15 | 54.50 | 0.00 | 0.00% | 0 | 8 | 4.91 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 101.00 | 59.40 | 63.10 | 39.00 | 0.00 | 0.00% | 0 | 3 | 4.80 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:02 PM EST |
| 102.00 | 58.40 | 62.15 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 103.00 | 57.40 | 61.15 | 16.00 | 0.00 | 0.00% | 0 | 11 | 4.67 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:02 PM EST |
| 104.00 | 56.40 | 60.15 | 58.44 | +6.21 | +11.89% | 1 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 105.00 | 55.40 | 59.15 | 52.80 | 0.00 | 0.00% | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 106.00 | 54.40 | 58.15 | 47.36 | 0.00 | 0.00% | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 107.00 | 53.40 | 57.15 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 108.00 | 52.40 | 56.15 | 33.70 | 0.00 | 0.00% | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:02 PM EST |
| 109.00 | 51.40 | 55.10 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 110.00 | 50.40 | 54.15 | 52.49 | 0.00 | 0.00% | 0 | 24 | 4.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 111.00 | 49.40 | 53.15 | 45.36 | 0.00 | 0.00% | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 112.00 | 48.45 | 52.15 | 42.75 | 0.00 | 0.00% | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:02 PM EST |
| 113.00 | 47.40 | 51.15 | 29.70 | 0.00 | 0.00% | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:02 PM EST |
| 114.00 | 46.40 | 50.15 | 45.93 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 115.00 | 45.40 | 49.15 | 46.52 | 0.00 | 0.00% | 0 | 15 | 3.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 116.00 | 44.40 | 48.15 | 36.19 | 0.00 | 0.00% | 0 | 12 | 3.68 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:02 PM EST |
| 117.00 | 43.40 | 47.10 | 39.39 | 0.00 | 0.00% | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 118.00 | 42.40 | 46.10 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 119.00 | 41.65 | 45.15 | 21.73 | 0.00 | 0.00% | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:02 PM EST |
| 120.00 | 41.20 | 44.05 | 42.03 | 0.00 | 0.00% | 0 | 16 | 3.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 121.00 | 39.40 | 43.15 | 40.53 | 0.00 | 0.00% | 0 | 5 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 122.00 | 38.40 | 42.15 | 34.31 | 0.00 | 0.00% | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 123.00 | 37.45 | 41.15 | 40.00 | 0.00 | 0.00% | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 124.00 | 36.40 | 40.15 | 19.70 | 0.00 | 0.00% | 0 | 4 | 3.11 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:02 PM EST |
| 125.00 | 36.20 | 38.80 | 33.41 | 0.00 | 0.00% | 0 | 38 | 2.89 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 126.00 | 34.40 | 38.15 | 30.80 | 0.00 | 0.00% | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 127.00 | 34.25 | 36.65 | 30.78 | 0.00 | 0.00% | 0 | 13 | 2.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 128.00 | 33.30 | 35.45 | 25.97 | 0.00 | 0.00% | 0 | 23 | 2.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 129.00 | 31.45 | 35.20 | 27.30 | 0.00 | 0.00% | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 130.00 | 31.25 | 33.45 | 32.25 | +6.63 | +25.88% | 2 | 195 | 2.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 131.00 | 29.45 | 33.20 | 23.83 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 132.00 | 29.30 | 31.45 | 21.48 | 0.00 | 0.00% | 0 | 13 | 2.24 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 133.00 | 28.35 | 31.25 | 19.86 | 0.00 | 0.00% | 0 | 20 | 2.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 134.00 | 26.50 | 30.20 | 21.30 | 0.00 | 0.00% | 0 | 14 | 2.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 135.00 | 26.70 | 28.45 | 28.77 | +8.97 | +45.31% | 1 | 116 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 136.00 | 24.45 | 28.25 | 23.98 | 0.00 | 0.00% | 0 | 14 | 2.33 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 137.00 | 25.05 | 26.55 | 25.50 | +1.24 | +5.12% | 1 | 129 | 1.44 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 138.00 | 23.25 | 25.90 | 24.61 | +9.34 | +61.17% | 2 | 34 | 2.06 | 0.99 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 139.00 | 21.95 | 25.05 | 23.71 | +8.01 | +51.02% | 3 | 18 | 2.05 | 0.99 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 140.00 | 22.00 | 23.10 | 22.45 | +2.85 | +14.55% | 21 | 334 | 1.59 | 0.98 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 141.00 | 21.00 | 22.45 | 21.38 | +1.90 | +9.76% | 1 | 19 | 1.71 | 0.98 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 142.00 | 19.75 | 20.95 | 20.51 | +1.51 | +7.95% | 2 | 27 | 1.45 | 0.97 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 143.00 | 19.25 | 21.00 | 19.71 | -1.03 | -4.97% | 2 | 151 | 1.80 | 0.97 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 144.00 | 17.75 | 19.10 | 19.57 | -0.03 | -0.16% | 1 | 66 | 1.36 | 0.96 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 145.00 | 17.05 | 18.20 | 17.93 | +1.48 | +9.00% | 1 | 391 | 1.36 | 0.96 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 146.00 | 15.55 | 17.80 | 13.43 | 0.00 | 0.00% | 0 | 27 | 1.50 | 0.94 | 0.01 | -0.30 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 147.00 | 14.50 | 16.75 | 16.00 | 0.00 | 0.00% | 0 | 49 | 1.42 | 0.94 | 0.01 | -0.29 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 148.00 | 13.80 | 15.80 | 13.83 | +1.23 | +9.77% | 1 | 23 | 1.38 | 0.93 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 149.00 | 12.60 | 14.85 | 14.25 | 0.00 | 0.00% | 0 | 45 | 1.33 | 0.92 | 0.02 | -0.45 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 150.00 | 12.45 | 13.45 | 13.06 | -0.88 | -6.32% | 16 | 222 | 0.74 | 0.91 | 0.02 | -0.48 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 152.50 | 10.00 | 10.95 | 10.60 | -0.45 | -4.08% | 11 | 59 | 0.69 | 0.87 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 155.00 | 8.15 | 8.65 | 8.55 | -1.10 | -11.40% | 74 | 333 | 0.71 | 0.82 | 0.03 | -0.64 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 157.50 | 6.25 | 6.95 | 6.26 | -0.99 | -13.66% | 45 | 248 | 0.74 | 0.74 | 0.04 | -0.74 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 160.00 | 4.65 | 5.00 | 4.74 | -1.26 | -21.00% | 92 | 751 | 0.71 | 0.63 | 0.05 | -0.82 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 162.50 | 3.35 | 3.60 | 3.51 | -0.89 | -20.23% | 717 | 750 | 0.72 | 0.51 | 0.05 | -0.85 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 165.00 | 2.23 | 2.51 | 2.28 | -0.87 | -27.62% | 469 | 1,728 | 0.71 | 0.39 | 0.05 | -0.80 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 167.50 | 1.01 | 1.63 | 1.50 | -0.70 | -31.82% | 674 | 870 | 0.71 | 0.29 | 0.04 | -0.70 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 170.00 | 0.85 | 1.09 | 0.89 | -0.51 | -36.43% | 968 | 1,354 | 0.71 | 0.20 | 0.03 | -0.57 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 172.50 | 0.46 | 0.61 | 0.59 | -0.26 | -30.59% | 61 | 232 | 0.70 | 0.13 | 0.02 | -0.45 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 175.00 | 0.26 | 0.37 | 0.32 | -0.23 | -41.82% | 376 | 1,530 | 0.70 | 0.09 | 0.02 | -0.33 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 177.50 | 0.13 | 0.23 | 0.10 | -0.21 | -67.75% | 13 | 76 | 0.69 | 0.06 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.79 | 0.29 | +0.13 | +81.25% | 46 | 99 | 0.89 | 0.03 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 182.50 | 0.01 | 0.22 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.02 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.45 | 0.04 | +0.01 | +33.34% | 3 | 2,817 | 1.19 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 195.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 1 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.47 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 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 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.37 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.68 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 47 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.34 | 0.23 | +0.08 | +53.34% | 1 | 6 | 3.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 1,701 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0 | 3 | 3.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.33 | 0.36 | +0.21 | +140.00% | 1 | 14 | 3.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.33 | 0.57 | +0.48 | +533.34% | 1 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 102.00 | 0.00 | 0.33 | 0.73 | +0.62 | +563.64% | 1 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 103.00 | 0.00 | 0.33 | 0.94 | +0.93 | +9,300.00% | 1 | 19 | 3.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 104.00 | 0.00 | 2.07 | 0.01 | 0.00 | 0.00% | 0 | 31 | 4.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.31 | 0.38 | +0.31 | +442.86% | 1 | 15 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 106.00 | 0.00 | 0.34 | 0.04 | -0.35 | -89.75% | 2 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 107.00 | 0.00 | 0.33 | 0.25 | -0.13 | -34.22% | 1 | 8 | 2.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 108.00 | 0.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 14 | 3.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 109.00 | 0.00 | 1.11 | 0.39 | 0.00 | 0.00% | 0 | 5 | 3.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 1 | 23 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 111.00 | 0.00 | 0.34 | 0.12 | +0.02 | +20.00% | 2 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 112.00 | 0.00 | 0.34 | 0.14 | -0.17 | -54.84% | 2 | 21 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 113.00 | 0.00 | 0.74 | 0.40 | 0.00 | 0.00% | 0 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 114.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 29 | 3.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 116.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 117.00 | 0.00 | 1.27 | 0.24 | 0.00 | 0.00% | 0 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 118.00 | 0.00 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 77 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 119.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 8 | 3.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 0.34 | 0.10 | -0.26 | -72.23% | 2 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 122.00 | 0.00 | 0.34 | 0.12 | -0.28 | -70.00% | 2 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.74 | 0.39 | 0.00 | 0.00% | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:02 PM EST |
| 124.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.84 | 0.01 | -0.03 | -75.00% | 1 | 156 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 1.67 | 0.43 | 0.00 | 0.00% | 0 | 628 | 2.84 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 127.00 | 0.00 | 0.34 | 0.07 | -0.03 | -30.00% | 2 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 128.00 | 0.01 | 0.33 | 0.09 | -0.04 | -30.77% | 2 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 129.00 | 0.01 | 0.74 | 0.21 | 0.00 | 0.00% | 0 | 35 | 1.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 130.00 | 0.02 | 0.80 | 0.02 | -0.07 | -77.78% | 1 | 52 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 131.00 | 0.01 | 1.04 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 132.00 | 0.01 | 1.05 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:02 PM EST |
| 133.00 | 0.01 | 1.47 | 0.06 | 0.00 | 0.00% | 0 | 121 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 1.69 | 0.21 | 0.00 | 0.00% | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 135.00 | 0.04 | 0.41 | 0.07 | -0.02 | -22.23% | 6 | 551 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 1.03 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.89 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 137.00 | 0.00 | 0.30 | 0.10 | +0.04 | +66.67% | 1 | 56 | 1.37 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 138.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 26 | 85 | 1.09 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 139.00 | 0.01 | 0.69 | 0.16 | 0.00 | 0.00% | 0 | 69 | 1.17 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 0.22 | 0.15 | +0.08 | +114.29% | 18 | 313 | 1.04 | -0.02 | 0.00 | -0.10 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 141.00 | 0.03 | 0.46 | 0.31 | +0.17 | +121.43% | 12 | 23 | 1.07 | -0.02 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 142.00 | 0.05 | 0.22 | 0.11 | -0.09 | -45.00% | 24 | 45 | 0.96 | -0.03 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 143.00 | 0.06 | 0.23 | 0.09 | -0.04 | -30.77% | 10 | 384 | 0.93 | -0.03 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 144.00 | 0.06 | 0.57 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.00 | -0.04 | 0.01 | -0.18 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 145.00 | 0.11 | 0.49 | 0.20 | +0.04 | +25.00% | 83 | 263 | 0.97 | -0.04 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 146.00 | 0.14 | 0.25 | 0.19 | -0.04 | -17.40% | 11 | 658 | 0.87 | -0.06 | 0.01 | -0.30 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 147.00 | 0.13 | 0.69 | 0.21 | -0.02 | -8.70% | 19 | 178 | 0.93 | -0.06 | 0.01 | -0.29 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 148.00 | 0.19 | 0.31 | 0.28 | -0.02 | -6.67% | 26 | 97 | 0.82 | -0.07 | 0.01 | -0.39 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 149.00 | 0.25 | 0.36 | 0.33 | +0.05 | +17.86% | 66 | 253 | 0.81 | -0.08 | 0.02 | -0.45 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 150.00 | 0.32 | 0.43 | 0.36 | -0.02 | -5.27% | 162 | 386 | 0.80 | -0.09 | 0.02 | -0.48 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 152.50 | 0.53 | 0.67 | 0.56 | 0.00 | 0.00% | 78 | 130 | 0.77 | -0.13 | 0.02 | -0.56 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 155.00 | 0.86 | 1.13 | 1.02 | -0.02 | -1.93% | 295 | 416 | 0.76 | -0.18 | 0.03 | -0.64 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 157.50 | 1.41 | 1.78 | 1.70 | +0.20 | +13.34% | 724 | 320 | 0.75 | -0.26 | 0.04 | -0.74 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 160.00 | 2.37 | 2.62 | 2.57 | +0.17 | +7.09% | 2,369 | 124 | 0.76 | -0.37 | 0.05 | -0.82 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 162.50 | 3.40 | 3.70 | 3.60 | +0.33 | +10.10% | 206 | 227 | 0.74 | -0.49 | 0.05 | -0.85 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 165.00 | 4.75 | 5.05 | 5.00 | +0.35 | +7.53% | 66 | 30 | 0.73 | -0.61 | 0.05 | -0.80 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 167.50 | 6.40 | 6.90 | 6.60 | +0.60 | +10.00% | 14 | 2 | 0.75 | -0.71 | 0.04 | -0.70 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 170.00 | 8.35 | 8.75 | 8.95 | -0.34 | -3.66% | 15 | 2 | 0.75 | -0.80 | 0.03 | -0.57 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 172.50 | 10.25 | 11.20 | % | 0 | 0 | 0.85 | -0.87 | 0.02 | -0.45 | 5/28/2025 4:00:02 PM EST | |||
| 175.00 | 11.95 | 13.35 | 12.37 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.91 | 0.02 | -0.33 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 177.50 | 14.00 | 16.85 | % | 0 | 0 | 1.31 | -0.94 | 0.01 | -0.20 | 5/28/2025 4:00:02 PM EST | |||
| 180.00 | 16.15 | 19.50 | % | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.10 | 5/28/2025 4:00:02 PM EST | |||
| 182.50 | 18.40 | 21.90 | % | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.07 | 5/28/2025 4:00:02 PM EST | |||
| 185.00 | 20.95 | 24.70 | % | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.02 | 5/28/2025 4:00:02 PM EST | |||
| 187.50 | 23.35 | 27.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 190.00 | 25.90 | 29.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 195.00 | 31.00 | 34.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 200.00 | 35.90 | 39.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 205.00 | 41.05 | 44.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 210.00 | 45.90 | 49.60 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 215.00 | 50.90 | 54.55 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 220.00 | 55.95 | 59.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST |