Options Chain for GENERAC HLDGS INC COM (GNRC) - $180.86 as of 10/29/2025 8:47:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 84.70 | 87.20 | 85.95 | % | 0.90 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 100.00 | 79.20 | 81.80 | 80.50 | % | 0.81 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 105.00 | 74.50 | 77.20 | 75.85 | 80.30 | % | 0.72 | 1 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 110.00 | 69.80 | 72.20 | 71.00 | % | 0.65 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 64.10 | 67.20 | 65.65 | % | 0.57 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 59.50 | 62.20 | 60.85 | % | 0.51 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 125.00 | 54.00 | 57.20 | 55.60 | % | 0.44 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 130.00 | 49.90 | 52.20 | 51.05 | 54.90 | % | 0.39 | 3 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 135.00 | 43.80 | 47.20 | 45.50 | % | 0.34 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 140.00 | 39.50 | 42.20 | 40.85 | 53.23 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 34.80 | 37.20 | 36.00 | 40.80 | -3.85 | -8.63% | 0.25 | 1 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 146.00 | 33.70 | 36.20 | 34.95 | % | 0.24 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 147.00 | 32.40 | 35.20 | 33.80 | 43.30 | % | 0.23 | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 148.00 | 31.90 | 34.20 | 33.05 | % | 0.22 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 149.00 | 30.00 | 33.20 | 31.60 | % | 0.21 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 150.00 | 29.90 | 32.20 | 31.05 | 25.10 | -14.65 | -36.86% | 0.21 | 1 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 152.50 | 27.40 | 29.70 | 28.55 | 34.00 | +11.72 | +52.61% | 0.19 | 4 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 24.90 | 27.30 | 26.10 | 29.10 | % | 0.17 | 1 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 157.50 | 22.20 | 24.80 | 23.50 | 29.00 | -8.85 | -23.39% | 0.15 | 25 | 9 | 1.38 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 19.90 | 22.30 | 21.10 | 12.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.02 | 10/7/2025 | 10/29/2025 4:00:05 PM EST |
| 162.50 | 17.00 | 19.80 | 18.40 | 34.30 | +21.30 | +163.85% | 0.11 | 3 | 2 | 1.06 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 15.10 | 17.40 | 16.25 | 31.80 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.00 | 0.97 | 0.01 | -0.11 | 10/15/2025 | 10/29/2025 4:00:05 PM EST |
| 167.50 | 12.20 | 15.00 | 13.60 | 19.46 | +6.48 | +49.93% | 0.08 | 4 | 4 | 0.00 | 0.96 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 10.20 | 12.60 | 11.40 | 15.75 | -5.58 | -26.16% | 0.07 | 12 | 23 | 0.62 | 0.93 | 0.02 | -0.34 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 172.50 | 7.80 | 10.30 | 9.05 | 13.50 | -9.55 | -41.44% | 0.05 | 45 | 21 | 0.60 | 0.89 | 0.02 | -0.52 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 6.10 | 8.90 | 7.50 | 10.00 | -11.45 | -53.38% | 0.04 | 53 | 18 | 0.84 | 0.83 | 0.03 | -0.85 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 177.50 | 4.50 | 7.00 | 5.75 | 9.45 | -5.95 | -38.64% | 0.03 | 147 | 12 | 0.77 | 0.74 | 0.04 | -1.45 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 3.20 | 4.90 | 4.05 | 8.05 | -9.04 | -52.90% | 0.02 | 43 | 42 | 0.46 | 0.64 | 0.05 | -1.45 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 182.50 | 2.25 | 4.60 | 3.43 | 8.00 | -8.55 | -51.67% | 0.02 | 13 | 2 | 0.62 | 0.52 | 0.05 | -1.36 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 1.70 | 4.20 | 2.95 | 3.77 | -10.09 | -72.80% | 0.02 | 43 | 22 | 0.74 | 0.40 | 0.05 | -1.20 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 187.50 | 0.85 | 3.40 | 2.13 | 0.80 | -8.65 | -91.54% | 0.01 | 131 | 21 | 0.74 | 0.29 | 0.04 | -0.99 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 0.65 | 2.40 | 1.53 | 2.40 | -7.25 | -75.13% | 0.01 | 104 | 78 | 0.75 | 0.20 | 0.03 | -0.76 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 192.50 | 0.00 | 2.30 | 1.15 | 1.40 | -7.00 | -83.34% | 0.01 | 57 | 103 | 1.09 | 0.13 | 0.02 | -0.48 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 195.00 | 0.30 | 2.40 | 1.35 | 0.75 | -6.75 | -90.00% | 0.01 | 61 | 272 | 0.93 | 0.08 | 0.02 | -0.26 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 197.50 | 0.10 | 1.70 | 0.90 | 0.90 | -5.55 | -86.05% | 0.00 | 104 | 238 | 0.88 | 0.04 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 200.00 | 0.05 | 0.55 | 0.30 | 0.39 | -4.41 | -91.88% | 0.00 | 171 | 82 | 0.97 | 0.02 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 202.50 | 0.00 | 2.25 | 1.13 | 0.50 | -4.10 | -89.13% | 0.01 | 52 | 30 | 1.57 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.25 | -3.40 | -93.16% | 0.00 | 457 | 293 | 1.08 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 207.50 | 0.15 | 2.25 | 1.20 | 0.15 | -3.70 | -96.11% | 0.01 | 91 | 79 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.25 | -2.70 | -91.53% | 0.00 | 91 | 95 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 212.50 | 0.00 | 2.20 | 1.10 | 0.05 | -2.93 | -98.33% | 0.01 | 5 | 67 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 215.00 | 0.05 | 0.40 | 0.23 | 0.05 | -2.00 | -97.57% | 0.00 | 57 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 217.50 | 0.00 | 1.40 | 0.70 | 0.10 | -1.50 | -93.75% | 0.00 | 182 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.10 | -1.30 | -92.86% | 0.00 | 17 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 222.50 | 0.00 | 1.80 | 0.90 | 0.10 | -1.70 | -94.45% | 0.00 | 9 | 24 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 2.05 | 1.03 | 0.10 | -1.39 | -93.29% | 0.00 | 18 | 29 | 2.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 227.50 | 0.00 | 0.50 | 0.25 | 0.10 | -1.40 | -93.34% | 0.00 | 10 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 2.05 | 1.03 | 0.10 | -0.55 | -84.62% | 0.00 | 7 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 232.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.00 | 1.00 | 0.05 | % | 0.00 | 1 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 237.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 242.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 247.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 252.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 257.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 28 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.06 | % | 0.00 | 1 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.26 | -59.10% | 0.00 | 2 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.25 | % | 0.00 | 1 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.91 | -95.79% | 0.00 | 1 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.11 | -1.54 | -93.34% | 0.00 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 146.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 147.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 148.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 149.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 6 | 62 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.19 | -0.13 | -40.63% | 0.00 | 1 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.19 | -0.21 | -52.50% | 0.00 | 7 | 130 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 157.50 | 0.00 | 0.35 | 0.18 | 0.63 | +0.03 | +5.00% | 0.00 | 2 | 10 | 1.24 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.56 | -98.25% | 0.00 | 198 | 183 | 0.90 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 162.50 | 0.00 | 1.30 | 0.65 | 0.15 | -0.67 | -81.71% | 0.00 | 20 | 28 | 1.44 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.99 | -90.00% | 0.00 | 74 | 157 | 0.79 | -0.03 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | 0.20 | -1.39 | -87.43% | 0.00 | 12 | 141 | 0.83 | -0.04 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 0.10 | 0.70 | 0.40 | 0.47 | -1.42 | -75.14% | 0.00 | 71 | 257 | 0.69 | -0.07 | 0.02 | -0.34 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 172.50 | 0.05 | 1.95 | 1.00 | 2.00 | -1.29 | -39.21% | 0.01 | 39 | 66 | 0.73 | -0.11 | 0.02 | -0.52 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 0.70 | 3.10 | 1.90 | 1.55 | -1.44 | -48.17% | 0.01 | 48 | 27 | 0.87 | -0.17 | 0.03 | -0.85 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 177.50 | 0.60 | 3.30 | 1.95 | 0.55 | -3.48 | -86.36% | 0.01 | 70 | 20 | 0.72 | -0.26 | 0.04 | -1.45 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 1.20 | 4.20 | 2.70 | 3.20 | -2.00 | -38.47% | 0.02 | 1,116 | 80 | 0.69 | -0.36 | 0.05 | -1.45 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 182.50 | 2.75 | 5.70 | 4.23 | 3.80 | -2.40 | -38.71% | 0.02 | 140 | 301 | 0.74 | -0.48 | 0.05 | -1.36 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 4.60 | 6.90 | 5.75 | 5.20 | -2.40 | -31.58% | 0.03 | 50 | 109 | 0.89 | -0.60 | 0.05 | -1.20 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 187.50 | 6.60 | 9.30 | 7.95 | 5.10 | -2.15 | -29.66% | 0.04 | 43 | 354 | 1.00 | -0.71 | 0.04 | -0.99 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 8.90 | 11.60 | 10.25 | 6.50 | -2.50 | -27.78% | 0.05 | 162 | 278 | 1.27 | -0.80 | 0.03 | -0.76 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 192.50 | 11.60 | 13.60 | 12.60 | 8.19 | -3.86 | -32.04% | 0.07 | 36 | 242 | 1.28 | -0.87 | 0.02 | -0.48 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 195.00 | 13.30 | 15.90 | 14.60 | 14.00 | +1.00 | +7.70% | 0.07 | 40 | 224 | 1.36 | -0.92 | 0.02 | -0.26 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 197.50 | 15.90 | 18.50 | 17.20 | 15.90 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.34 | -0.96 | 0.01 | -0.13 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 200.00 | 18.10 | 21.00 | 19.55 | 10.50 | -4.60 | -30.47% | 0.10 | 200 | 22 | 1.64 | -0.98 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 202.50 | 20.50 | 23.10 | 21.80 | 16.60 | -0.54 | -3.16% | 0.11 | 2 | 2 | 1.64 | -0.99 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 205.00 | 23.00 | 25.50 | 24.25 | 12.70 | % | 0.12 | 2 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 207.50 | 26.10 | 28.10 | 27.10 | 17.60 | +0.61 | +3.59% | 0.13 | 1 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 210.00 | 27.90 | 30.50 | 29.20 | 24.90 | +1.57 | +6.73% | 0.14 | 9 | 5 | 1.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 212.50 | 30.40 | 33.50 | 31.95 | 30.00 | % | 0.15 | 13 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 215.00 | 32.90 | 35.50 | 34.20 | 24.00 | % | 0.16 | 2 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 217.50 | 35.40 | 37.90 | 36.65 | 26.50 | % | 0.17 | 2 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 220.00 | 37.90 | 41.10 | 39.50 | 28.90 | % | 0.18 | 3 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 222.50 | 40.40 | 42.90 | 41.65 | % | 0.19 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 225.00 | 42.90 | 45.30 | 44.10 | 35.30 | % | 0.20 | 3 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 227.50 | 45.40 | 48.40 | 46.90 | 37.10 | % | 0.21 | 1 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 230.00 | 47.90 | 50.60 | 49.25 | % | 0.21 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 232.50 | 50.50 | 52.80 | 51.65 | 42.80 | % | 0.22 | 2 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 235.00 | 52.90 | 55.60 | 54.25 | % | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 237.50 | 55.40 | 57.80 | 56.60 | % | 0.24 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 240.00 | 57.90 | 60.30 | 59.10 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 242.50 | 60.50 | 62.90 | 61.70 | 51.70 | % | 0.25 | 1 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 245.00 | 62.90 | 66.00 | 64.45 | 55.40 | % | 0.26 | 6 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 247.50 | 65.40 | 67.80 | 66.60 | % | 0.27 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 250.00 | 67.90 | 70.40 | 69.15 | % | 0.28 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 252.50 | 70.40 | 73.40 | 71.90 | % | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 255.00 | 72.90 | 75.70 | 74.30 | % | 0.29 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 257.50 | 75.40 | 78.40 | 76.90 | % | 0.30 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 260.00 | 77.90 | 80.30 | 79.10 | % | 0.30 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 265.00 | 82.90 | 85.30 | 84.10 | % | 0.32 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |