Options Chain for VISTRA CORP COM (VST) - $170.57 as of 2/19/2026 10:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.60 | 88.45 | 86.53 | 78.16 | 0.00 | 0.00% | 1.02 | 0 | 2 | 9.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/19/2026 1:58:51 PM EST |
| 90.00 | 79.60 | 83.45 | 81.53 | 66.30 | 0.00 | 0.00% | 0.91 | 0 | 3 | 8.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 1:58:51 PM EST |
| 95.00 | 74.60 | 78.45 | 76.53 | 62.16 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/19/2026 1:58:51 PM EST |
| 100.00 | 69.50 | 73.45 | 71.48 | 58.75 | 0.00 | 0.00% | 0.71 | 0 | 38 | 7.21 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:51 PM EST |
| 105.00 | 64.60 | 68.35 | 66.48 | 88.75 | 0.00 | 0.00% | 0.63 | 0 | 10 | 6.67 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 2/19/2026 1:58:51 PM EST |
| 110.00 | 59.60 | 63.45 | 61.53 | 50.17 | 0.00 | 0.00% | 0.56 | 0 | 15 | 6.16 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 1:58:51 PM EST |
| 115.00 | 54.60 | 58.50 | 56.55 | 58.90 | 0.00 | 0.00% | 0.49 | 0 | 9 | 5.66 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:51 PM EST |
| 120.00 | 49.60 | 53.30 | 51.45 | 53.17 | 0.00 | 0.00% | 0.43 | 0 | 7 | 5.17 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 125.00 | 44.60 | 47.85 | 46.23 | 46.75 | 0.00 | 0.00% | 0.37 | 0 | 26 | 4.46 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:51 PM EST |
| 130.00 | 39.60 | 42.25 | 40.93 | 40.03 | -1.97 | -4.69% | 0.31 | 1 | 32 | 3.73 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 131.00 | 38.60 | 41.65 | 40.13 | 39.40 | 0.00 | 0.00% | 0.31 | 0 | 6 | 3.80 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:51 PM EST |
| 132.00 | 37.60 | 40.90 | 39.25 | % | 0.30 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 133.00 | 36.60 | 39.85 | 38.23 | % | 0.29 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 134.00 | 35.55 | 38.65 | 37.10 | % | 0.28 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 135.00 | 34.55 | 37.45 | 36.00 | 36.80 | 0.00 | 0.00% | 0.27 | 0 | 17 | 3.47 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:51 PM EST |
| 136.00 | 33.55 | 36.45 | 35.00 | % | 0.26 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 137.00 | 32.55 | 35.50 | 34.03 | % | 0.25 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 138.00 | 31.55 | 34.55 | 33.05 | % | 0.24 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 139.00 | 30.55 | 32.95 | 31.75 | 18.91 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:51 PM EST |
| 140.00 | 29.55 | 32.30 | 30.93 | 31.05 | -2.45 | -7.32% | 0.22 | 5 | 395 | 2.96 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 141.00 | 28.55 | 31.15 | 29.85 | % | 0.21 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 142.00 | 27.55 | 30.30 | 28.93 | % | 0.20 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 143.00 | 26.60 | 29.15 | 27.88 | % | 0.19 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 144.00 | 25.60 | 28.20 | 26.90 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.59 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 1:58:51 PM EST |
| 145.00 | 24.70 | 27.05 | 25.88 | 25.70 | -2.15 | -7.72% | 0.18 | 2 | 655 | 2.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 146.00 | 23.60 | 26.20 | 24.90 | % | 0.17 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 147.00 | 22.60 | 25.35 | 23.98 | 23.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:51 PM EST |
| 148.00 | 21.55 | 23.90 | 22.73 | 25.06 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.92 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 149.00 | 20.55 | 23.30 | 21.93 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:51 PM EST |
| 150.00 | 19.65 | 22.10 | 20.88 | 19.85 | -0.95 | -4.57% | 0.14 | 1 | 931 | 2.06 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 152.50 | 17.15 | 19.65 | 18.40 | 17.80 | 0.00 | 0.00% | 0.12 | 0 | 402 | 1.76 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 155.00 | 14.65 | 17.40 | 16.03 | 14.20 | -2.99 | -17.40% | 0.10 | 2 | 1,414 | 1.83 | 0.98 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 157.50 | 12.10 | 14.70 | 13.40 | 14.33 | 0.00 | 0.00% | 0.09 | 0 | 265 | 1.37 | 0.96 | 0.01 | -0.13 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 160.00 | 10.95 | 12.95 | 11.95 | 11.35 | -0.35 | -3.00% | 0.07 | 28 | 1,071 | 1.32 | 0.92 | 0.02 | -0.27 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 162.50 | 7.30 | 9.85 | 8.58 | 9.46 | +0.03 | +0.32% | 0.05 | 3 | 761 | 1.19 | 0.87 | 0.03 | -0.52 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 165.00 | 6.25 | 7.25 | 6.75 | 6.65 | -0.25 | -3.63% | 0.04 | 24 | 2,857 | 0.71 | 0.79 | 0.04 | -0.90 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 167.50 | 4.70 | 5.30 | 5.00 | 4.70 | -0.75 | -13.77% | 0.03 | 10 | 926 | 0.68 | 0.69 | 0.05 | -1.21 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 170.00 | 3.00 | 3.90 | 3.45 | 3.25 | -0.70 | -17.73% | 0.02 | 118 | 2,493 | 0.65 | 0.56 | 0.06 | -1.21 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 172.50 | 1.70 | 1.97 | 1.84 | 1.82 | -0.31 | -14.56% | 0.01 | 224 | 600 | 0.63 | 0.40 | 0.07 | -1.06 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 175.00 | 0.86 | 0.97 | 0.92 | 0.79 | -0.88 | -52.70% | 0.01 | 132 | 2,284 | 0.61 | 0.23 | 0.06 | -0.71 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 177.50 | 0.28 | 0.50 | 0.39 | 0.38 | -0.58 | -60.42% | 0.00 | 40 | 931 | 0.62 | 0.11 | 0.04 | -0.29 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 180.00 | 0.13 | 0.23 | 0.18 | 0.18 | -0.33 | -64.71% | 0.00 | 159 | 4,017 | 0.63 | 0.05 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 182.50 | 0.03 | 0.11 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 44 | 999 | 0.63 | 0.03 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 185.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 58 | 2,605 | 0.65 | 0.01 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 187.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 117 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 44 | 2,557 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 192.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 167 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 976 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,233 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 586 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 482 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,631 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.18 | +0.17 | +1,700.00% | 0.00 | 13 | 377 | 2.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 225.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.41 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:51 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 252 | 3.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 1.07 | +0.54 | +101.89% | 0.00 | 1 | 116 | 4.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 897 | 4.64 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:58:51 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 4.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:51 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 553 | 2.34 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:51 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 189 | 5.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 1:58:51 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 1:58:51 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/19/2026 1:58:51 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/19/2026 1:58:51 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/19/2026 1:58:51 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/19/2026 1:58:51 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:51 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.94 | -2.78 | -74.74% | 0.00 | 1 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 1:58:51 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 5.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/19/2026 1:58:51 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/19/2026 1:58:51 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/19/2026 1:58:51 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,177 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/19/2026 1:58:51 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:51 PM EST |
| 100.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:51 PM EST |
| 105.00 | 0.00 | 1.01 | 0.51 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:58:51 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,078 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:51 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:51 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,712 | 5.17 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 422 | 2.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,871 | 2.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 131.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 132.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 133.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 134.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 135.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,483 | 2.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:51 PM EST |
| 137.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.24 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 1:58:51 PM EST |
| 138.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 139.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 25 | 2.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 2,706 | 1.34 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 142.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 143.00 | 0.00 | 0.12 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 144.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 1:58:51 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 3,308 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 146.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 147.00 | 0.00 | 0.76 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 148.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 92 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 149.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 40 | 55 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 115 | 3,396 | 1.01 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 152.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 57 | 271 | 1.01 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 155.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.10 | -55.56% | 0.00 | 15 | 2,972 | 1.00 | -0.02 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 157.50 | 0.05 | 0.16 | 0.11 | 0.09 | -0.16 | -64.00% | 0.00 | 11 | 302 | 0.88 | -0.04 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 160.00 | 0.09 | 0.30 | 0.20 | 0.17 | -0.25 | -59.53% | 0.00 | 88 | 3,699 | 0.76 | -0.08 | 0.02 | -0.27 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 162.50 | 0.20 | 0.34 | 0.27 | 0.27 | -0.48 | -64.00% | 0.00 | 110 | 1,021 | 0.72 | -0.13 | 0.03 | -0.52 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 165.00 | 0.41 | 0.56 | 0.49 | 0.49 | -0.63 | -56.25% | 0.00 | 155 | 2,594 | 0.67 | -0.21 | 0.04 | -0.90 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 167.50 | 0.80 | 0.96 | 0.88 | 0.99 | -0.82 | -45.31% | 0.01 | 34 | 195 | 0.64 | -0.31 | 0.05 | -1.21 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 170.00 | 1.46 | 1.70 | 1.58 | 1.73 | -0.87 | -33.47% | 0.01 | 133 | 1,940 | 0.63 | -0.44 | 0.06 | -1.21 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 172.50 | 2.52 | 2.90 | 2.71 | 2.84 | -1.12 | -28.29% | 0.02 | 20 | 54 | 0.65 | -0.60 | 0.07 | -1.06 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 175.00 | 4.15 | 4.85 | 4.50 | 4.71 | -1.01 | -17.66% | 0.03 | 33 | 1,449 | 0.62 | -0.77 | 0.06 | -0.71 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 177.50 | 6.05 | 7.05 | 6.55 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.02 | -0.89 | 0.04 | -0.29 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 180.00 | 8.10 | 10.65 | 9.38 | 9.76 | -0.04 | -0.41% | 0.05 | 3 | 600 | 1.42 | -0.95 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 182.50 | 10.25 | 13.05 | 11.65 | % | 0.06 | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.06 | 2/19/2026 1:58:51 PM EST | |||
| 185.00 | 12.95 | 15.50 | 14.23 | 14.58 | +2.31 | +18.83% | 0.08 | 2 | 283 | 1.72 | -0.99 | 0.01 | -0.02 | 2/19/2026 | 2/19/2026 1:58:51 PM EST |
| 187.50 | 15.15 | 17.95 | 16.55 | % | 0.09 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 190.00 | 17.80 | 20.45 | 19.13 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 1:58:51 PM EST |
| 192.50 | 19.95 | 22.95 | 21.45 | 27.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 1:58:51 PM EST |
| 195.00 | 22.30 | 25.45 | 23.88 | 24.42 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 200.00 | 27.15 | 30.45 | 28.80 | 29.67 | 0.00 | 0.00% | 0.14 | 0 | 202 | 2.62 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 205.00 | 31.60 | 35.45 | 33.53 | 42.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 1:58:51 PM EST |
| 210.00 | 36.55 | 40.45 | 38.50 | 40.02 | 0.00 | 0.00% | 0.18 | 0 | 28 | 3.24 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 1:58:51 PM EST |
| 215.00 | 41.60 | 45.45 | 43.53 | 74.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 1:58:51 PM EST |
| 220.00 | 46.60 | 50.45 | 48.53 | 51.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/19/2026 1:58:51 PM EST |
| 225.00 | 51.90 | 55.45 | 53.68 | 74.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 1:58:51 PM EST |
| 230.00 | 56.65 | 60.45 | 58.55 | 66.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 1:58:51 PM EST |
| 235.00 | 61.65 | 65.45 | 63.55 | 60.17 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/19/2026 1:58:51 PM EST |
| 240.00 | 66.75 | 70.45 | 68.60 | 43.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/19/2026 1:58:51 PM EST |
| 245.00 | 71.65 | 75.45 | 73.55 | 92.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 1:58:51 PM EST |
| 250.00 | 76.60 | 80.45 | 78.53 | 97.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 1:58:51 PM EST |
| 255.00 | 81.60 | 85.45 | 83.53 | % | 0.33 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 260.00 | 86.60 | 90.45 | 88.53 | % | 0.34 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 265.00 | 91.65 | 95.45 | 93.55 | % | 0.35 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 270.00 | 96.55 | 100.45 | 98.50 | % | 0.36 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 275.00 | 101.55 | 105.45 | 103.50 | 75.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 2/19/2026 1:58:51 PM EST |
| 280.00 | 106.55 | 110.45 | 108.50 | % | 0.39 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 285.00 | 111.55 | 115.45 | 113.50 | % | 0.40 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 290.00 | 116.55 | 120.45 | 118.50 | % | 0.41 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 295.00 | 121.55 | 125.45 | 123.50 | % | 0.42 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 300.00 | 126.55 | 130.45 | 128.50 | % | 0.43 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 305.00 | 131.55 | 135.45 | 133.50 | % | 0.44 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 310.00 | 136.55 | 140.45 | 138.50 | % | 0.45 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 315.00 | 141.55 | 145.45 | 143.50 | % | 0.46 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST | |||
| 320.00 | 146.55 | 150.45 | 148.50 | % | 0.46 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 2/19/2026 1:58:51 PM EST |