Options Chain for GENERAC HLDGS INC COM (GNRC) - $227.47 as of 2/20/2026 1:19:49 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 | 152.40 | 156.40 | 154.40 | % | 2.06 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 80.00 | 147.40 | 151.40 | 149.40 | 138.70 | 0.00 | 0.00% | 1.87 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 85.00 | 142.40 | 146.40 | 144.40 | % | 1.70 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 90.00 | 137.20 | 141.40 | 139.30 | % | 1.55 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 95.00 | 132.40 | 136.40 | 134.40 | % | 1.41 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 100.00 | 127.40 | 131.40 | 129.40 | % | 1.29 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 105.00 | 122.40 | 126.40 | 124.40 | % | 1.18 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 110.00 | 117.40 | 121.40 | 119.40 | % | 1.09 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 115.00 | 112.40 | 116.40 | 114.40 | % | 0.99 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 120.00 | 107.40 | 111.50 | 109.45 | % | 0.91 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 125.00 | 102.40 | 106.50 | 104.45 | % | 0.84 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 128.00 | 99.40 | 103.40 | 101.40 | % | 0.79 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 129.00 | 98.40 | 102.40 | 100.40 | % | 0.78 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 130.00 | 97.40 | 101.30 | 99.35 | % | 0.76 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 131.00 | 96.40 | 100.40 | 98.40 | 65.50 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 132.00 | 95.40 | 99.40 | 97.40 | 64.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 133.00 | 94.40 | 98.40 | 96.40 | 63.50 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 134.00 | 93.40 | 97.40 | 95.40 | 80.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 92.40 | 96.00 | 94.20 | 58.60 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 136.00 | 91.40 | 95.40 | 93.40 | 60.50 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 137.00 | 90.40 | 94.40 | 92.40 | 56.60 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 138.00 | 89.40 | 93.40 | 91.40 | % | 0.66 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 139.00 | 88.40 | 91.80 | 90.10 | % | 0.65 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 87.40 | 90.80 | 89.10 | 89.34 | % | 0.64 | 1 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 141.00 | 86.40 | 90.40 | 88.40 | % | 0.63 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 142.00 | 85.50 | 89.40 | 87.45 | 31.38 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:07 PM EST |
| 143.00 | 84.50 | 88.40 | 86.45 | % | 0.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 144.00 | 83.50 | 87.40 | 85.45 | % | 0.59 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 145.00 | 82.50 | 86.40 | 84.45 | % | 0.58 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 146.00 | 81.50 | 85.40 | 83.45 | % | 0.57 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 147.00 | 80.50 | 84.40 | 82.45 | 72.30 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 148.00 | 79.50 | 83.40 | 81.45 | % | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 149.00 | 78.50 | 82.50 | 80.50 | 16.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 77.50 | 81.40 | 79.45 | 34.86 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 152.50 | 75.00 | 78.90 | 76.95 | 20.56 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 72.50 | 76.40 | 74.45 | 30.00 | 0.00 | 0.00% | 0.48 | 0 | 19 | 2.03 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 157.50 | 70.00 | 73.90 | 71.95 | 19.22 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 67.50 | 71.40 | 69.45 | 18.32 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 162.50 | 65.00 | 68.90 | 66.95 | 53.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 62.50 | 66.40 | 64.45 | 42.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 167.50 | 60.00 | 63.90 | 61.95 | 14.71 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 57.50 | 61.40 | 59.45 | 39.54 | 0.00 | 0.00% | 0.35 | 0 | 91 | 1.61 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 172.50 | 55.00 | 58.90 | 56.95 | 42.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 52.50 | 56.40 | 54.45 | 36.42 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 177.50 | 50.00 | 53.90 | 51.95 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 47.50 | 51.40 | 49.45 | 53.25 | 0.00 | 0.00% | 0.27 | 0 | 95 | 1.36 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 182.50 | 45.00 | 48.90 | 46.95 | 11.31 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 42.50 | 46.40 | 44.45 | 11.64 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 187.50 | 40.00 | 43.90 | 41.95 | 7.30 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 38.40 | 40.90 | 39.65 | 40.25 | 0.00 | 0.00% | 0.21 | 0 | 96 | 1.02 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 192.50 | 35.00 | 38.90 | 36.95 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 32.50 | 36.50 | 34.50 | 3.07 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.02 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 2/20/2026 4:00:07 PM EST |
| 197.50 | 30.20 | 34.10 | 32.15 | 25.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 28.50 | 31.10 | 29.80 | 29.90 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.84 | 0.99 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 202.50 | 25.70 | 28.60 | 27.15 | 27.65 | % | 0.13 | 1 | 0 | 0.78 | 0.98 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 205.00 | 22.90 | 26.20 | 24.55 | 25.14 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.74 | 0.97 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 207.50 | 20.60 | 23.80 | 22.20 | 20.28 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.96 | 0.01 | -0.17 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 18.90 | 20.70 | 19.80 | 20.03 | -2.15 | -9.70% | 0.09 | 5 | 17 | 0.55 | 0.93 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 212.50 | 16.50 | 19.10 | 17.80 | 18.10 | -4.30 | -19.20% | 0.08 | 3 | 2 | 0.63 | 0.91 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 215.00 | 14.40 | 16.90 | 15.65 | 16.02 | -0.10 | -0.62% | 0.07 | 10 | 12 | 0.59 | 0.87 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 217.50 | 12.00 | 14.70 | 13.35 | 18.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.57 | 0.83 | 0.02 | -0.32 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 10.60 | 12.20 | 11.40 | 11.53 | -4.47 | -27.94% | 0.05 | 11 | 8 | 0.41 | 0.78 | 0.02 | -0.36 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 222.50 | 8.60 | 10.40 | 9.50 | 15.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.72 | 0.03 | -0.39 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 225.00 | 7.50 | 8.70 | 8.10 | 8.08 | +0.13 | +1.64% | 0.04 | 251 | 486 | 0.43 | 0.65 | 0.03 | -0.41 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 227.50 | 5.90 | 7.20 | 6.55 | 5.23 | -1.37 | -20.76% | 0.03 | 7 | 12 | 0.42 | 0.58 | 0.03 | -0.42 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 4.50 | 5.30 | 4.90 | 5.65 | -1.35 | -19.29% | 0.02 | 307 | 106 | 0.40 | 0.50 | 0.03 | -0.42 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 232.50 | 2.75 | 4.70 | 3.73 | 3.30 | -0.80 | -19.52% | 0.02 | 8 | 262 | 0.42 | 0.43 | 0.03 | -0.40 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 235.00 | 2.00 | 3.80 | 2.90 | 3.85 | +0.50 | +14.93% | 0.01 | 150 | 13 | 0.40 | 0.35 | 0.03 | -0.37 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 237.50 | 0.35 | 2.95 | 1.65 | 2.51 | -1.94 | -43.60% | 0.01 | 40 | 1 | 0.35 | 0.28 | 0.03 | -0.33 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 1.00 | 2.05 | 1.53 | 2.00 | 0.00 | 0.00% | 0.01 | 19 | 84 | 0.39 | 0.22 | 0.02 | -0.29 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 242.50 | 0.00 | 1.80 | 0.90 | 0.50 | -2.50 | -83.34% | 0.00 | 1 | 1 | 0.47 | 0.17 | 0.02 | -0.24 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 1.33 | +0.63 | +90.00% | 0.00 | 3 | 8 | 0.38 | 0.13 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 247.50 | 0.25 | 2.65 | 1.45 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.16 | 2/20/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 1.20 | 0.60 | 0.43 | -0.59 | -57.85% | 0.00 | 2 | 8 | 0.55 | 0.06 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 252.50 | 0.00 | 2.40 | 1.20 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.04 | 0.01 | -0.09 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 0.80 | 0.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.03 | 0.01 | -0.06 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 257.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 262.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 267.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 1.25 | 0.63 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 282.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 287.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 292.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 297.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 131.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 132.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 133.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 134.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 137.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 138.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 139.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:07 PM EST |
| 141.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:07 PM EST |
| 142.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 143.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 144.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:07 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 147.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 148.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:07 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:07 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 9.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:07 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 17.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 192.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 197.50 | 0.00 | 2.20 | 1.10 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | -0.01 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 202.50 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.65 | -0.02 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.90 | 0.45 | 0.36 | -1.24 | -77.50% | 0.00 | 2 | 99 | 0.64 | -0.03 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 207.50 | 0.00 | 1.00 | 0.50 | 0.35 | -1.50 | -81.09% | 0.00 | 2 | 36 | 0.61 | -0.04 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 0.10 | 2.60 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.55 | -0.07 | 0.01 | -0.21 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 212.50 | 0.50 | 2.80 | 1.65 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | -0.09 | 0.01 | -0.24 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 215.00 | 0.75 | 1.70 | 1.23 | 1.20 | -0.85 | -41.47% | 0.01 | 17 | 97 | 0.47 | -0.13 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 217.50 | 0.35 | 1.60 | 0.98 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.17 | 0.02 | -0.32 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 1.35 | 2.20 | 1.78 | 2.20 | -1.50 | -40.55% | 0.01 | 3 | 8 | 0.42 | -0.22 | 0.02 | -0.36 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 222.50 | 1.85 | 2.85 | 2.35 | 2.52 | -1.55 | -38.09% | 0.01 | 79 | 6 | 0.41 | -0.28 | 0.03 | -0.39 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 225.00 | 2.50 | 3.60 | 3.05 | 3.06 | -2.14 | -41.16% | 0.01 | 10 | 10 | 0.42 | -0.35 | 0.03 | -0.41 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 227.50 | 4.00 | 4.80 | 4.40 | 4.80 | -1.00 | -17.25% | 0.02 | 3 | 10 | 0.42 | -0.42 | 0.03 | -0.42 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 5.10 | 5.80 | 5.45 | 5.34 | -1.93 | -26.55% | 0.02 | 7 | 17 | 0.42 | -0.50 | 0.03 | -0.42 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 232.50 | 6.50 | 8.00 | 7.25 | 6.32 | -4.28 | -40.38% | 0.03 | 1 | 1 | 0.42 | -0.57 | 0.03 | -0.40 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 235.00 | 6.70 | 9.30 | 8.00 | 10.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.65 | 0.03 | -0.37 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 237.50 | 8.30 | 11.10 | 9.70 | % | 0.04 | 0 | 0 | 0.50 | -0.72 | 0.03 | -0.33 | 2/20/2026 4:00:07 PM EST | |||
| 240.00 | 10.60 | 12.90 | 11.75 | % | 0.05 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.29 | 2/20/2026 4:00:07 PM EST | |||
| 242.50 | 12.80 | 15.70 | 14.25 | % | 0.06 | 0 | 0 | 0.59 | -0.83 | 0.02 | -0.24 | 2/20/2026 4:00:07 PM EST | |||
| 245.00 | 15.00 | 17.70 | 16.35 | % | 0.07 | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.20 | 2/20/2026 4:00:07 PM EST | |||
| 247.50 | 17.30 | 20.40 | 18.85 | % | 0.08 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.16 | 2/20/2026 4:00:07 PM EST | |||
| 250.00 | 19.60 | 22.50 | 21.05 | % | 0.08 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.12 | 2/20/2026 4:00:07 PM EST | |||
| 252.50 | 21.50 | 25.20 | 23.35 | % | 0.09 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.09 | 2/20/2026 4:00:07 PM EST | |||
| 255.00 | 23.90 | 27.80 | 25.85 | % | 0.10 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.06 | 2/20/2026 4:00:07 PM EST | |||
| 257.50 | 26.30 | 30.20 | 28.25 | % | 0.11 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 260.00 | 28.80 | 32.70 | 30.75 | % | 0.12 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 262.50 | 31.30 | 35.20 | 33.25 | % | 0.13 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 265.00 | 33.60 | 37.60 | 35.60 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 267.50 | 36.20 | 40.10 | 38.15 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 270.00 | 38.60 | 42.60 | 40.60 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 272.50 | 41.20 | 45.10 | 43.15 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 275.00 | 43.70 | 47.50 | 45.60 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 277.50 | 46.10 | 50.10 | 48.10 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 280.00 | 48.70 | 52.50 | 50.60 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 282.50 | 51.00 | 55.10 | 53.05 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 285.00 | 53.70 | 57.60 | 55.65 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 287.50 | 56.10 | 60.10 | 58.10 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 290.00 | 58.80 | 62.60 | 60.70 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 292.50 | 61.10 | 65.10 | 63.10 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 295.00 | 63.60 | 67.60 | 65.60 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 297.50 | 66.20 | 70.10 | 68.15 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 68.50 | 72.70 | 70.60 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 310.00 | 78.50 | 82.70 | 80.60 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 320.00 | 88.70 | 92.70 | 90.70 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 330.00 | 98.70 | 102.70 | 100.70 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |