Options Chain for DOLLAR GEN CORP NEW COM (DG) - $138.00 as of 12/30/2025 9:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 75.40 | 79.35 | 77.38 | % | 1.29 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 65.00 | 71.15 | 74.35 | 72.75 | % | 1.12 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 70.00 | 65.55 | 69.35 | 67.45 | % | 0.96 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 75.00 | 60.40 | 64.35 | 62.38 | % | 0.83 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 80.00 | 56.00 | 59.40 | 57.70 | % | 0.72 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 85.00 | 50.40 | 54.40 | 52.40 | % | 0.62 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 90.00 | 46.35 | 49.40 | 47.88 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 91.00 | 44.75 | 48.40 | 46.58 | 20.37 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:49 PM EST |
| 92.00 | 43.90 | 47.40 | 45.65 | % | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 93.00 | 42.80 | 46.40 | 44.60 | % | 0.48 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 94.00 | 42.30 | 45.40 | 43.85 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 95.00 | 41.35 | 44.35 | 42.85 | % | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 96.00 | 40.30 | 43.30 | 41.80 | % | 0.44 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 97.00 | 39.80 | 42.40 | 41.10 | % | 0.42 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 98.00 | 37.65 | 40.95 | 39.30 | % | 0.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 99.00 | 36.50 | 39.95 | 38.23 | % | 0.39 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 100.00 | 35.90 | 38.95 | 37.43 | % | 0.37 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 101.00 | 34.85 | 37.95 | 36.40 | % | 0.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 102.00 | 33.90 | 36.80 | 35.35 | % | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 103.00 | 32.95 | 36.15 | 34.55 | % | 0.34 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 104.00 | 31.45 | 35.40 | 33.43 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 105.00 | 30.90 | 33.95 | 32.43 | 8.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 3:59:49 PM EST |
| 106.00 | 29.80 | 33.40 | 31.60 | 19.01 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:49 PM EST |
| 107.00 | 28.50 | 32.40 | 30.45 | 8.37 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 108.00 | 27.75 | 30.95 | 29.35 | 22.61 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:49 PM EST |
| 109.00 | 26.65 | 29.95 | 28.30 | 6.69 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 110.00 | 26.90 | 28.95 | 27.93 | 18.73 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:49 PM EST |
| 111.00 | 25.95 | 27.80 | 26.88 | 28.14 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 112.00 | 24.90 | 26.80 | 25.85 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 113.00 | 23.90 | 25.80 | 24.85 | 8.88 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.06 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:49 PM EST |
| 114.00 | 21.55 | 25.45 | 23.50 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 48 | 1.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:49 PM EST |
| 115.00 | 21.95 | 24.45 | 23.20 | 20.31 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 116.00 | 19.55 | 22.90 | 21.23 | 17.64 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:49 PM EST |
| 117.00 | 18.90 | 21.85 | 20.38 | 14.48 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:49 PM EST |
| 118.00 | 17.90 | 20.85 | 19.38 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 119.00 | 17.90 | 19.85 | 18.88 | 16.02 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 120.00 | 15.90 | 19.05 | 17.48 | 15.05 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 121.00 | 15.35 | 18.45 | 16.90 | 17.68 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 122.00 | 14.95 | 17.00 | 15.98 | 16.61 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 123.00 | 13.50 | 15.75 | 14.63 | 15.83 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 124.00 | 12.10 | 14.75 | 13.43 | 15.10 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 125.00 | 10.95 | 13.75 | 12.35 | 11.13 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.69 | 0.98 | 0.01 | -0.01 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 126.00 | 10.00 | 13.50 | 11.75 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.72 | 0.98 | 0.02 | -0.01 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 127.00 | 10.00 | 11.95 | 10.98 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.60 | 0.96 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 128.00 | 7.75 | 11.55 | 9.65 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.65 | 0.94 | 0.02 | -0.03 | 12/9/2025 | 12/29/2025 3:59:49 PM EST |
| 129.00 | 7.80 | 9.85 | 8.83 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.53 | 0.91 | 0.03 | -0.04 | 12/11/2025 | 12/29/2025 3:59:49 PM EST |
| 130.00 | 7.05 | 8.90 | 7.98 | 7.07 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.50 | 0.86 | 0.03 | -0.07 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 131.00 | 6.15 | 8.00 | 7.08 | 5.57 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.47 | 0.82 | 0.04 | -0.08 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 132.00 | 5.05 | 7.10 | 6.08 | 7.02 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.54 | 0.80 | 0.04 | -0.07 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 133.00 | 3.95 | 6.25 | 5.10 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.43 | 0.76 | 0.05 | -0.08 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 134.00 | 3.05 | 5.60 | 4.33 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.41 | 0.71 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 135.00 | 3.00 | 3.90 | 3.45 | 3.69 | 0.00 | 0.00% | 0.03 | 0 | 376 | 0.22 | 0.66 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 136.00 | 2.86 | 3.30 | 3.08 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.25 | 0.60 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 137.00 | 2.29 | 2.79 | 2.54 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.25 | 0.53 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 138.00 | 1.80 | 2.19 | 2.00 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.24 | 0.46 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 139.00 | 1.39 | 1.78 | 1.59 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.24 | 0.39 | 0.06 | -0.10 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 140.00 | 1.03 | 1.63 | 1.33 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.25 | 0.33 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 141.00 | 0.75 | 1.46 | 1.11 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.26 | 0.28 | 0.05 | -0.09 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 142.00 | 0.58 | 0.92 | 0.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.25 | 0.23 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 143.00 | 0.45 | 0.94 | 0.70 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.27 | 0.19 | 0.04 | -0.07 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 144.00 | 0.01 | 0.82 | 0.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.17 | 0.15 | 0.04 | -0.06 | 12/23/2025 | 12/29/2025 3:59:49 PM EST |
| 145.00 | 0.09 | 0.54 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | 0.13 | 0.03 | -0.06 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 146.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.09 | 0.02 | -0.04 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 147.00 | 0.00 | 0.73 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.07 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 148.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.02 | -0.03 | 12/29/2025 3:59:49 PM EST | |||
| 149.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.02 | 12/29/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.88 | 0.44 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.03 | 0.01 | -0.02 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 152.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 91.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:49 PM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.96 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 99.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:49 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 3.81 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:49 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 107.00 | 0.00 | 0.95 | 0.48 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 108.00 | 0.00 | 0.95 | 0.48 | 4.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:49 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:49 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:49 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:49 PM EST |
| 116.00 | 0.00 | 1.40 | 0.70 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:49 PM EST |
| 117.00 | 0.00 | 0.95 | 0.48 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:49 PM EST |
| 118.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 119.00 | 0.00 | 0.95 | 0.48 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 121.00 | 0.00 | 1.15 | 0.58 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:49 PM EST |
| 122.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 123.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 124.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:49 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.38 | -0.02 | 0.01 | -0.01 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 126.00 | 0.00 | 1.36 | 0.68 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.02 | 0.02 | -0.01 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 127.00 | 0.00 | 0.95 | 0.48 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | -0.04 | 0.02 | -0.02 | 12/15/2025 | 12/29/2025 3:59:49 PM EST |
| 128.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | -0.06 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.36 | -0.09 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 130.00 | 0.05 | 0.84 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.26 | -0.14 | 0.03 | -0.07 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 131.00 | 0.01 | 1.04 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.23 | -0.18 | 0.04 | -0.08 | 12/24/2025 | 12/29/2025 3:59:49 PM EST |
| 132.00 | 0.59 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.20 | 0.04 | -0.07 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 133.00 | 0.75 | 1.39 | 1.07 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.28 | -0.24 | 0.05 | -0.08 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 134.00 | 1.06 | 1.38 | 1.22 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.27 | -0.29 | 0.06 | -0.09 | 12/26/2025 | 12/29/2025 3:59:49 PM EST |
| 135.00 | 1.40 | 1.80 | 1.60 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.27 | -0.34 | 0.06 | -0.09 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 136.00 | 1.70 | 2.22 | 1.96 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.27 | -0.40 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 137.00 | 2.17 | 2.67 | 2.42 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.27 | -0.47 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 138.00 | 2.75 | 3.10 | 2.93 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.27 | -0.54 | 0.07 | -0.10 | 12/29/2025 | 12/29/2025 3:59:49 PM EST |
| 139.00 | 3.35 | 3.70 | 3.53 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.27 | -0.61 | 0.06 | -0.10 | 12/19/2025 | 12/29/2025 3:59:49 PM EST |
| 140.00 | 3.00 | 5.35 | 4.18 | 6.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | -0.67 | 0.06 | -0.09 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 141.00 | 2.90 | 5.40 | 4.15 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.72 | 0.05 | -0.09 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 142.00 | 3.60 | 7.10 | 5.35 | 7.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.77 | 0.05 | -0.08 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 143.00 | 5.45 | 7.25 | 6.35 | % | 0.04 | 0 | 0 | 0.36 | -0.81 | 0.04 | -0.07 | 12/29/2025 3:59:49 PM EST | |||
| 144.00 | 6.25 | 8.15 | 7.20 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.85 | 0.04 | -0.06 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 145.00 | 7.15 | 9.45 | 8.30 | 9.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.87 | 0.03 | -0.06 | 12/22/2025 | 12/29/2025 3:59:49 PM EST |
| 146.00 | 8.15 | 10.60 | 9.38 | 10.97 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | -0.91 | 0.02 | -0.04 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 147.00 | 9.00 | 11.65 | 10.33 | 11.87 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.93 | 0.02 | -0.03 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 148.00 | 9.70 | 12.60 | 11.15 | % | 0.08 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.03 | 12/29/2025 3:59:49 PM EST | |||
| 149.00 | 10.20 | 12.95 | 11.58 | % | 0.08 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.02 | 12/29/2025 3:59:49 PM EST | |||
| 150.00 | 11.20 | 14.15 | 12.68 | % | 0.08 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.02 | 12/29/2025 3:59:49 PM EST | |||
| 152.50 | 14.10 | 16.95 | 15.53 | % | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:49 PM EST | |||
| 155.00 | 16.15 | 19.65 | 17.90 | % | 0.12 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:49 PM EST | |||
| 160.00 | 21.15 | 23.85 | 22.50 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 165.00 | 26.55 | 28.65 | 27.60 | 28.09 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 170.00 | 31.10 | 34.65 | 32.88 | 33.02 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:49 PM EST |
| 175.00 | 36.10 | 38.75 | 37.43 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:49 PM EST | |||
| 180.00 | 41.10 | 44.50 | 42.80 | 47.12 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:49 PM EST |
| 185.00 | 46.45 | 49.30 | 47.88 | 49.82 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:49 PM EST |