Options Chain for GENERAC HLDGS INC COM (GNRC) - $140.05 as of 12/23/2025 1:20:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.00 | 67.00 | 65.00 | % | 0.87 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 80.00 | 57.90 | 62.00 | 59.95 | % | 0.75 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 85.00 | 53.00 | 57.00 | 55.00 | % | 0.65 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 90.00 | 47.80 | 52.00 | 49.90 | % | 0.55 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 95.00 | 42.80 | 47.00 | 44.90 | % | 0.47 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 100.00 | 37.80 | 42.00 | 39.90 | % | 0.40 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 105.00 | 32.80 | 37.00 | 34.90 | % | 0.33 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 110.00 | 27.80 | 32.00 | 29.90 | % | 0.27 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 115.00 | 22.80 | 27.00 | 24.90 | % | 0.22 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 120.00 | 17.80 | 22.00 | 19.90 | % | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 124.00 | 14.00 | 17.00 | 15.50 | 15.98 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 125.00 | 13.00 | 16.10 | 14.55 | 15.11 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 126.00 | 11.90 | 15.00 | 13.45 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 127.00 | 11.00 | 14.00 | 12.50 | % | 0.10 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 128.00 | 10.30 | 13.00 | 11.65 | % | 0.09 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 129.00 | 9.10 | 11.90 | 10.50 | % | 0.08 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 130.00 | 8.30 | 11.10 | 9.70 | % | 0.07 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 131.00 | 7.60 | 10.10 | 8.85 | % | 0.07 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 132.00 | 6.10 | 9.10 | 7.60 | % | 0.06 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 133.00 | 5.70 | 7.80 | 6.75 | % | 0.05 | 0 | 0 | 0.68 | 0.97 | 0.04 | -0.03 | 12/23/2025 1:59:05 PM EST | |||
| 134.00 | 4.80 | 7.20 | 6.00 | % | 0.04 | 0 | 0 | 0.72 | 0.92 | 0.05 | -0.08 | 12/23/2025 1:59:05 PM EST | |||
| 135.00 | 3.30 | 6.20 | 4.75 | 5.18 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.66 | 0.87 | 0.06 | -0.12 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 136.00 | 2.40 | 5.00 | 3.70 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.82 | 0.07 | -0.14 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 137.00 | 1.85 | 4.30 | 3.08 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.75 | 0.08 | -0.18 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 138.00 | 2.10 | 3.10 | 2.60 | 1.96 | -0.82 | -29.50% | 0.02 | 2 | 9 | 0.34 | 0.68 | 0.09 | -0.20 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 139.00 | 1.40 | 2.35 | 1.88 | 1.73 | -0.07 | -3.89% | 0.01 | 5 | 4 | 0.34 | 0.58 | 0.10 | -0.21 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 140.00 | 0.90 | 1.75 | 1.33 | 1.45 | -0.75 | -34.10% | 0.01 | 17 | 67 | 0.27 | 0.48 | 0.11 | -0.21 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 141.00 | 0.50 | 1.25 | 0.88 | 0.87 | -1.13 | -56.50% | 0.01 | 8 | 10 | 0.28 | 0.37 | 0.11 | -0.19 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 142.00 | 0.20 | 1.15 | 0.68 | 0.20 | -1.25 | -86.21% | 0.00 | 22 | 7 | 0.29 | 0.27 | 0.09 | -0.17 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 143.00 | 0.05 | 0.70 | 0.38 | 0.85 | -0.40 | -32.00% | 0.00 | 1 | 8 | 0.27 | 0.19 | 0.08 | -0.14 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 144.00 | 0.10 | 0.55 | 0.33 | 0.22 | -0.69 | -75.83% | 0.00 | 6 | 8 | 0.31 | 0.12 | 0.06 | -0.11 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 145.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.31 | -68.89% | 0.00 | 16 | 37 | 0.29 | 0.09 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 146.00 | 0.00 | 0.25 | 0.13 | 0.30 | -0.12 | -28.58% | 0.00 | 4 | 6 | 0.38 | 0.05 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 147.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | 0.03 | 0.02 | -0.03 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 148.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.01 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 149.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.01 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 152.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 157.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 162.50 | 0.00 | 0.60 | 0.30 | 0.33 | +0.28 | +560.00% | 0.00 | 10 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.33 | +0.25 | +312.50% | 0.00 | 10 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 167.50 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 172.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:05 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:05 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 187.50 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:05 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:05 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 205.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 215.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 220.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 225.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 230.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 235.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 240.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 245.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:05 PM EST |
| 124.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 126.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 127.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 128.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.05 | -1.00 | -95.24% | 0.00 | 1 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 131.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 132.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 133.00 | 0.00 | 0.55 | 0.28 | 0.32 | +0.02 | +6.67% | 0.00 | 1 | 3 | 0.53 | -0.03 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 134.00 | 0.10 | 0.60 | 0.35 | 0.39 | -0.51 | -56.67% | 0.00 | 1 | 6 | 0.39 | -0.08 | 0.05 | -0.08 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 135.00 | 0.25 | 0.50 | 0.38 | 0.57 | +0.07 | +14.00% | 0.00 | 4 | 64 | 0.35 | -0.13 | 0.06 | -0.12 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 136.00 | 0.20 | 1.10 | 0.65 | 0.67 | -0.14 | -17.29% | 0.00 | 3 | 11 | 0.38 | -0.18 | 0.07 | -0.14 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 137.00 | 0.25 | 1.20 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | -0.25 | 0.08 | -0.18 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 138.00 | 0.55 | 0.95 | 0.75 | 1.80 | +0.55 | +44.00% | 0.01 | 2 | 25 | 0.34 | -0.32 | 0.09 | -0.20 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 139.00 | 0.65 | 1.35 | 1.00 | 1.25 | -0.10 | -7.41% | 0.01 | 15 | 15 | 0.31 | -0.42 | 0.10 | -0.21 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 140.00 | 1.00 | 1.85 | 1.43 | 1.50 | -0.65 | -30.24% | 0.01 | 6 | 34 | 0.30 | -0.52 | 0.11 | -0.21 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 141.00 | 1.75 | 2.30 | 2.03 | 2.00 | -0.50 | -20.00% | 0.01 | 24 | 12 | 0.28 | -0.63 | 0.11 | -0.19 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 142.00 | 2.05 | 4.80 | 3.43 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.68 | -0.73 | 0.09 | -0.17 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 143.00 | 2.70 | 5.50 | 4.10 | 3.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.81 | 0.08 | -0.14 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 144.00 | 3.30 | 6.40 | 4.85 | % | 0.03 | 0 | 0 | 0.74 | -0.88 | 0.06 | -0.11 | 12/23/2025 1:59:05 PM EST | |||
| 145.00 | 4.30 | 7.10 | 5.70 | 5.88 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.74 | -0.91 | 0.04 | -0.09 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 146.00 | 5.30 | 7.90 | 6.60 | % | 0.05 | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.05 | 12/23/2025 1:59:05 PM EST | |||
| 147.00 | 6.20 | 9.10 | 7.65 | % | 0.05 | 0 | 0 | 0.86 | -0.97 | 0.02 | -0.03 | 12/23/2025 1:59:05 PM EST | |||
| 148.00 | 7.30 | 10.10 | 8.70 | % | 0.06 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.02 | 12/23/2025 1:59:05 PM EST | |||
| 149.00 | 8.00 | 11.10 | 9.55 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.97 | -0.99 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 150.00 | 8.90 | 12.10 | 10.50 | 11.28 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.02 | -1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 152.50 | 11.60 | 14.60 | 13.10 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.15 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 155.00 | 14.00 | 17.10 | 15.55 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.27 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 157.50 | 16.60 | 19.60 | 18.10 | 19.02 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.39 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 160.00 | 18.10 | 22.30 | 20.20 | 18.32 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 162.50 | 20.60 | 24.80 | 22.70 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 165.00 | 23.10 | 27.30 | 25.20 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 167.50 | 25.60 | 29.80 | 27.70 | 29.44 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 170.00 | 28.10 | 32.30 | 30.20 | 31.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 172.50 | 30.60 | 34.80 | 32.70 | 34.46 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 175.00 | 34.00 | 35.90 | 34.95 | 38.30 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.51 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 177.50 | 35.60 | 39.80 | 37.70 | % | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 180.00 | 38.10 | 42.30 | 40.20 | % | 0.22 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 182.50 | 40.60 | 44.80 | 42.70 | % | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 185.00 | 43.10 | 47.30 | 45.20 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 187.50 | 45.60 | 49.80 | 47.70 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 190.00 | 48.10 | 52.30 | 50.20 | % | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 195.00 | 53.10 | 57.30 | 55.20 | % | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 200.00 | 58.10 | 62.30 | 60.20 | % | 0.30 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 205.00 | 63.10 | 67.30 | 65.20 | % | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 210.00 | 68.10 | 72.30 | 70.20 | % | 0.33 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 215.00 | 73.10 | 77.30 | 75.20 | % | 0.35 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 220.00 | 78.10 | 82.30 | 80.20 | % | 0.36 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 225.00 | 83.10 | 87.30 | 85.20 | % | 0.38 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 230.00 | 88.10 | 92.20 | 90.15 | % | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 235.00 | 93.10 | 97.30 | 95.20 | % | 0.41 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 240.00 | 98.10 | 102.20 | 100.15 | % | 0.42 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 245.00 | 103.10 | 107.20 | 105.15 | % | 0.43 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |