Options Chain for VISTRA CORP COM (VST) - $200.08 as of 8/12/2025 1:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 156.60 | 159.85 | 158.23 | 145.47 | 0.00 | 0.00% | 3.16 | 0 | 2 | 9.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:01 PM EST |
| 55.00 | 151.70 | 154.85 | 153.28 | 128.86 | 0.00 | 0.00% | 2.79 | 0 | 5 | 9.05 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:01 PM EST |
| 60.00 | 146.70 | 149.40 | 148.05 | 131.83 | 0.00 | 0.00% | 2.47 | 0 | 21 | 8.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:01 PM EST |
| 65.00 | 141.85 | 144.85 | 143.35 | 116.66 | 0.00 | 0.00% | 2.21 | 0 | 29 | 7.16 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:01 PM EST |
| 70.00 | 136.75 | 139.85 | 138.30 | 68.50 | 0.00 | 0.00% | 1.98 | 0 | 59 | 7.50 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 12:59:01 PM EST |
| 75.00 | 131.75 | 134.70 | 133.23 | 109.55 | 0.00 | 0.00% | 1.78 | 0 | 10 | 6.34 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:01 PM EST |
| 80.00 | 126.65 | 129.65 | 128.15 | 104.30 | 0.00 | 0.00% | 1.60 | 0 | 27 | 6.66 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:01 PM EST |
| 85.00 | 121.90 | 124.70 | 123.30 | 107.25 | 0.00 | 0.00% | 1.45 | 0 | 6 | 6.28 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:01 PM EST |
| 90.00 | 116.95 | 119.75 | 118.35 | 101.00 | 0.00 | 0.00% | 1.31 | 0 | 217 | 5.89 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:01 PM EST |
| 95.00 | 111.60 | 114.85 | 113.23 | 98.60 | 0.00 | 0.00% | 1.19 | 0 | 83 | 5.59 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:01 PM EST |
| 100.00 | 106.95 | 109.85 | 108.40 | 109.12 | 0.00 | 0.00% | 1.08 | 0 | 87 | 5.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:01 PM EST |
| 105.00 | 101.80 | 104.85 | 103.33 | 77.85 | 0.00 | 0.00% | 0.98 | 0 | 35 | 4.97 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:01 PM EST |
| 110.00 | 97.10 | 99.75 | 98.43 | 97.33 | +5.59 | +6.10% | 0.89 | 1 | 249 | 4.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 115.00 | 92.15 | 94.75 | 93.45 | 99.20 | 0.00 | 0.00% | 0.81 | 0 | 110 | 4.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:01 PM EST |
| 120.00 | 87.05 | 89.75 | 88.40 | 87.95 | 0.00 | 0.00% | 0.74 | 0 | 139 | 3.98 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 125.00 | 82.00 | 84.75 | 83.38 | 80.07 | +1.47 | +1.87% | 0.67 | 1 | 169 | 3.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 130.00 | 77.45 | 78.85 | 78.15 | 78.00 | +6.25 | +8.72% | 0.60 | 5 | 579 | 3.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 135.00 | 72.75 | 74.80 | 73.78 | 72.70 | 0.00 | 0.00% | 0.55 | 0 | 875 | 3.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 140.00 | 67.35 | 69.45 | 68.40 | 64.65 | +2.15 | +3.44% | 0.49 | 1 | 642 | 2.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 145.00 | 62.20 | 63.95 | 63.08 | 59.46 | 0.00 | 0.00% | 0.44 | 0 | 307 | 2.82 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 150.00 | 58.00 | 58.80 | 58.40 | 58.24 | +6.06 | +11.62% | 0.39 | 1 | 1,847 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 155.00 | 53.15 | 53.65 | 53.40 | 54.11 | +6.66 | +14.04% | 0.34 | 7 | 633 | 1.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 157.50 | 49.55 | 52.15 | 50.85 | 35.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 160.00 | 48.10 | 48.65 | 48.38 | 48.29 | +6.74 | +16.23% | 0.30 | 9 | 723 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 162.50 | 44.50 | 47.05 | 45.78 | 38.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 165.00 | 42.85 | 43.85 | 43.35 | 42.11 | +7.19 | +20.59% | 0.26 | 5 | 231 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 167.50 | 39.20 | 41.85 | 40.53 | 33.20 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 170.00 | 37.90 | 38.80 | 38.35 | 38.33 | +8.48 | +28.41% | 0.23 | 42 | 2,450 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 172.50 | 35.00 | 36.60 | 35.80 | 33.35 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 175.00 | 32.85 | 33.70 | 33.28 | 33.12 | +8.00 | +31.85% | 0.19 | 18 | 750 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 177.50 | 29.90 | 31.75 | 30.83 | 29.72 | -0.33 | -1.10% | 0.17 | 1 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 180.00 | 28.20 | 28.90 | 28.55 | 30.00 | +8.45 | +39.22% | 0.16 | 57 | 3,855 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 182.50 | 25.25 | 27.30 | 26.28 | 21.23 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.13 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 185.00 | 23.30 | 23.80 | 23.55 | 23.10 | +7.44 | +47.51% | 0.13 | 16 | 798 | 1.24 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 187.50 | 20.55 | 21.45 | 21.00 | 14.68 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.92 | 0.99 | 0.01 | -0.05 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 190.00 | 18.45 | 18.90 | 18.68 | 18.35 | +6.80 | +58.88% | 0.10 | 80 | 2,092 | 0.71 | 0.97 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 192.50 | 16.10 | 16.50 | 16.30 | 17.35 | +6.95 | +66.83% | 0.08 | 26 | 128 | 0.67 | 0.95 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 195.00 | 13.85 | 14.15 | 14.00 | 13.80 | +6.00 | +76.93% | 0.07 | 87 | 1,200 | 0.69 | 0.91 | 0.02 | -0.26 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 197.50 | 11.60 | 11.95 | 11.78 | 12.03 | +5.51 | +84.51% | 0.06 | 23 | 212 | 0.65 | 0.87 | 0.02 | -0.36 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 200.00 | 9.50 | 9.80 | 9.65 | 9.57 | +4.48 | +88.02% | 0.05 | 365 | 4,558 | 0.60 | 0.81 | 0.03 | -0.45 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 202.50 | 7.65 | 7.95 | 7.80 | 8.16 | +4.26 | +109.24% | 0.04 | 306 | 451 | 0.60 | 0.74 | 0.03 | -0.54 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 205.00 | 5.95 | 6.20 | 6.08 | 5.95 | +3.12 | +110.25% | 0.03 | 235 | 1,999 | 0.57 | 0.66 | 0.04 | -0.60 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 207.50 | 4.45 | 4.70 | 4.58 | 4.31 | +2.09 | +94.15% | 0.02 | 160 | 464 | 0.56 | 0.57 | 0.04 | -0.64 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 210.00 | 3.25 | 3.45 | 3.35 | 3.26 | +1.76 | +117.34% | 0.02 | 408 | 2,941 | 0.55 | 0.47 | 0.04 | -0.64 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 212.50 | 2.28 | 2.48 | 2.38 | 2.23 | +1.07 | +92.25% | 0.01 | 286 | 337 | 0.55 | 0.38 | 0.04 | -0.61 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 215.00 | 1.60 | 1.73 | 1.67 | 1.67 | +0.84 | +101.21% | 0.01 | 322 | 1,764 | 0.55 | 0.29 | 0.03 | -0.55 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 217.50 | 1.07 | 1.18 | 1.13 | 1.11 | +0.70 | +170.74% | 0.01 | 159 | 1,504 | 0.55 | 0.22 | 0.03 | -0.47 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 220.00 | 0.70 | 0.80 | 0.75 | 0.71 | +0.31 | +77.50% | 0.00 | 143 | 1,794 | 0.55 | 0.16 | 0.02 | -0.38 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 222.50 | 0.46 | 0.52 | 0.49 | 0.47 | +0.11 | +30.56% | 0.00 | 70 | 112 | 0.56 | 0.11 | 0.02 | -0.30 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 225.00 | 0.26 | 0.34 | 0.30 | 0.30 | +0.10 | +50.00% | 0.00 | 44 | 377 | 0.56 | 0.07 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 227.50 | 0.01 | 0.31 | 0.16 | 0.23 | -0.14 | -37.84% | 0.00 | 18 | 84 | 0.56 | 0.05 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 230.00 | 0.10 | 0.19 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 43 | 3,763 | 0.54 | 0.03 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 232.50 | 0.00 | 0.33 | 0.17 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.02 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 235.00 | 0.03 | 0.18 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.61 | 0.01 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 237.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.69 | 0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 40 | 4,989 | 0.61 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 242.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 247.50 | 0.00 | 2.13 | 1.07 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 330 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 252.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 255.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 257.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 260.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 262.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 267.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 275.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 280.00 | 0.00 | 1.27 | 0.64 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.87 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:01 PM EST |
| 285.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 290.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 320.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 0.28 | 0.14 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.71 | 0.36 | 0.35 | +0.18 | +105.89% | 0.01 | 1 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,156 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:01 PM EST |
| 75.00 | 0.00 | 0.71 | 0.36 | 0.24 | +0.14 | +140.00% | 0.00 | 1 | 861 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 0.54 | 0.27 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 0.71 | 0.36 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 100.00 | 0.00 | 0.71 | 0.36 | 0.33 | +0.29 | +725.00% | 0.00 | 1 | 2,802 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 494 | 3.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,982 | 2.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 115.00 | 0.00 | 1.27 | 0.64 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 407 | 4.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:01 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 3.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 683 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 2 | 1,258 | 2.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,076 | 1.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 935 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 739 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 2,959 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | 0.11 | +0.07 | +175.00% | 0.00 | 2 | 1,837 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 160.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 28 | 3,933 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 165.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 19 | 1,645 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 167.50 | 0.00 | 0.47 | 0.24 | 0.17 | +0.04 | +30.77% | 0.00 | 1 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 1,120 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 172.50 | 0.00 | 0.22 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 2 | 109 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 175.00 | 0.05 | 0.27 | 0.16 | 0.08 | -0.17 | -68.00% | 0.00 | 41 | 1,230 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 177.50 | 0.05 | 0.18 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 2 | 264 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 180.00 | 0.07 | 0.16 | 0.12 | 0.10 | -0.28 | -73.69% | 0.00 | 30 | 2,248 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 182.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.46 | -82.15% | 0.00 | 15 | 443 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 185.00 | 0.05 | 0.37 | 0.21 | 0.21 | -0.52 | -71.24% | 0.00 | 47 | 1,032 | 0.71 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 187.50 | 0.15 | 0.30 | 0.23 | 0.12 | -0.94 | -88.68% | 0.00 | 39 | 266 | 0.73 | -0.01 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 190.00 | 0.21 | 0.66 | 0.44 | 0.40 | -1.18 | -74.69% | 0.00 | 141 | 1,423 | 0.70 | -0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 192.50 | 0.36 | 0.42 | 0.39 | 0.35 | -1.80 | -83.73% | 0.00 | 41 | 905 | 0.59 | -0.05 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 195.00 | 0.54 | 0.62 | 0.58 | 0.66 | -2.08 | -75.92% | 0.00 | 179 | 977 | 0.58 | -0.09 | 0.02 | -0.26 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 197.50 | 0.81 | 0.91 | 0.86 | 0.80 | -3.10 | -79.49% | 0.00 | 83 | 795 | 0.57 | -0.13 | 0.02 | -0.36 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 200.00 | 1.22 | 1.34 | 1.28 | 1.35 | -3.30 | -70.97% | 0.01 | 201 | 2,231 | 0.55 | -0.19 | 0.03 | -0.45 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 202.50 | 1.80 | 1.94 | 1.87 | 1.93 | -3.89 | -66.84% | 0.01 | 330 | 170 | 0.54 | -0.26 | 0.03 | -0.54 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 205.00 | 2.58 | 2.73 | 2.66 | 2.42 | -5.53 | -69.56% | 0.01 | 79 | 1,172 | 0.53 | -0.34 | 0.04 | -0.60 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 207.50 | 3.55 | 3.75 | 3.65 | 3.63 | -5.39 | -59.76% | 0.02 | 322 | 365 | 0.52 | -0.43 | 0.04 | -0.64 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 210.00 | 4.85 | 5.05 | 4.95 | 5.08 | -5.77 | -53.18% | 0.02 | 63 | 305 | 0.52 | -0.53 | 0.04 | -0.64 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 212.50 | 6.35 | 6.60 | 6.48 | 6.54 | -6.16 | -48.51% | 0.03 | 4 | 118 | 0.51 | -0.62 | 0.04 | -0.61 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 215.00 | 8.10 | 8.40 | 8.25 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.51 | -0.71 | 0.03 | -0.55 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 217.50 | 10.05 | 10.40 | 10.23 | 9.60 | -4.75 | -33.11% | 0.05 | 2 | 11 | 0.48 | -0.78 | 0.03 | -0.47 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 220.00 | 12.20 | 12.50 | 12.35 | 12.50 | -1.10 | -8.09% | 0.06 | 2 | 18 | 0.50 | -0.84 | 0.02 | -0.38 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 222.50 | 14.10 | 15.25 | 14.68 | 20.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.89 | 0.02 | -0.30 | 8/1/2025 | 8/12/2025 12:59:01 PM EST |
| 225.00 | 16.55 | 17.25 | 16.90 | 15.73 | -7.47 | -32.20% | 0.08 | 1 | 1 | 0.67 | -0.93 | 0.01 | -0.22 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 227.50 | 18.90 | 20.00 | 19.45 | % | 0.09 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.16 | 8/12/2025 12:59:01 PM EST | |||
| 230.00 | 21.35 | 22.30 | 21.83 | 26.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.80 | -0.97 | 0.01 | -0.11 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 232.50 | 23.65 | 24.80 | 24.23 | % | 0.10 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.06 | 8/12/2025 12:59:01 PM EST | |||
| 235.00 | 26.00 | 27.60 | 26.80 | 29.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 237.50 | 27.85 | 30.95 | 29.40 | 34.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 240.00 | 30.45 | 33.10 | 31.78 | 35.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.06 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 242.50 | 33.20 | 35.70 | 34.45 | 38.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 245.00 | 35.40 | 38.20 | 36.80 | 45.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 247.50 | 37.85 | 40.95 | 39.40 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 250.00 | 40.30 | 43.15 | 41.73 | 47.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 252.50 | 42.80 | 45.95 | 44.38 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 255.00 | 45.80 | 48.15 | 46.98 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 257.50 | 47.80 | 51.20 | 49.50 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 260.00 | 50.20 | 53.35 | 51.78 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 262.50 | 52.70 | 56.30 | 54.50 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 265.00 | 55.20 | 58.30 | 56.75 | % | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 267.50 | 57.70 | 61.20 | 59.45 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 270.00 | 60.20 | 63.30 | 61.75 | % | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 275.00 | 65.20 | 68.70 | 66.95 | 75.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 280.00 | 70.20 | 73.30 | 71.75 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 285.00 | 75.20 | 78.80 | 77.00 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 290.00 | 80.20 | 83.35 | 81.78 | 94.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:01 PM EST |
| 295.00 | 85.20 | 88.80 | 87.00 | % | 0.29 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 300.00 | 90.20 | 93.80 | 92.00 | % | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 305.00 | 95.30 | 98.55 | 96.93 | % | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 310.00 | 100.20 | 103.80 | 102.00 | % | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 315.00 | 105.20 | 108.80 | 107.00 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 320.00 | 110.30 | 113.35 | 111.83 | % | 0.35 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST |