Options Chain for DUOLINGO INC CL A COM (DUOL) - $175.45 as of 11/18/2025 8:02:00 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 | 79.20 | 82.50 | 80.85 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 100.00 | 74.20 | 77.50 | 75.85 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 105.00 | 69.20 | 72.50 | 70.85 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 110.00 | 64.20 | 67.50 | 65.85 | 81.54 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 115.00 | 59.20 | 62.50 | 60.85 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 120.00 | 54.20 | 57.50 | 55.85 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 125.00 | 49.20 | 52.50 | 50.85 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 130.00 | 44.90 | 47.70 | 46.30 | 58.78 | 0.00 | 0.00% | 0.36 | 0 | 54 | 2.71 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 135.00 | 39.20 | 42.60 | 40.90 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 140.00 | 34.40 | 37.60 | 36.00 | 51.78 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 145.00 | 29.30 | 32.60 | 30.95 | 155.19 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 11/18/2025 3:59:52 PM EST |
| 150.00 | 24.80 | 27.90 | 26.35 | 41.74 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.76 | 0.99 | 0.00 | -0.06 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 152.50 | 21.90 | 25.30 | 23.60 | % | 0.15 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.11 | 11/18/2025 3:59:52 PM EST | |||
| 155.00 | 19.80 | 22.80 | 21.30 | 19.14 | -15.67 | -45.02% | 0.14 | 14 | 19 | 1.50 | 0.96 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 157.50 | 18.10 | 20.70 | 19.40 | 19.69 | -1.61 | -7.56% | 0.12 | 37 | 1 | 1.42 | 0.94 | 0.01 | -0.33 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 160.00 | 16.10 | 17.60 | 16.85 | 17.70 | -0.85 | -4.59% | 0.11 | 59 | 88 | 1.14 | 0.91 | 0.01 | -0.54 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 162.50 | 12.90 | 16.10 | 14.50 | % | 0.09 | 0 | 0 | 1.26 | 0.87 | 0.02 | -0.66 | 11/18/2025 3:59:52 PM EST | |||
| 165.00 | 11.00 | 13.30 | 12.15 | 10.50 | -4.25 | -28.82% | 0.07 | 1 | 18 | 0.70 | 0.82 | 0.02 | -0.75 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 167.50 | 9.00 | 10.90 | 9.95 | % | 0.06 | 0 | 0 | 0.71 | 0.76 | 0.02 | -0.84 | 11/18/2025 3:59:52 PM EST | |||
| 170.00 | 7.50 | 9.20 | 8.35 | 8.60 | -1.20 | -12.25% | 0.05 | 3 | 32 | 0.76 | 0.70 | 0.03 | -0.91 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 172.50 | 5.80 | 7.60 | 6.70 | 8.30 | % | 0.04 | 10 | 0 | 0.76 | 0.62 | 0.03 | -0.96 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 175.00 | 4.70 | 6.30 | 5.50 | 5.50 | -1.60 | -22.54% | 0.03 | 37 | 108 | 0.79 | 0.55 | 0.03 | -0.97 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 177.50 | 3.80 | 5.10 | 4.45 | 4.67 | -1.83 | -28.16% | 0.03 | 17 | 59 | 0.81 | 0.47 | 0.03 | -0.95 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 180.00 | 2.45 | 4.00 | 3.23 | 3.60 | -1.00 | -21.74% | 0.02 | 56 | 99 | 0.77 | 0.39 | 0.03 | -0.90 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 182.50 | 2.15 | 2.35 | 2.25 | 3.05 | -0.55 | -15.28% | 0.01 | 46 | 63 | 0.74 | 0.32 | 0.03 | -0.83 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 185.00 | 1.50 | 1.75 | 1.63 | 2.00 | -1.00 | -33.34% | 0.01 | 128 | 413 | 0.75 | 0.25 | 0.03 | -0.73 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 187.50 | 1.10 | 1.45 | 1.28 | 1.70 | -0.28 | -14.15% | 0.01 | 130 | 30 | 0.75 | 0.20 | 0.02 | -0.62 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 190.00 | 0.75 | 0.90 | 0.83 | 1.15 | -0.57 | -33.14% | 0.00 | 155 | 388 | 0.76 | 0.15 | 0.02 | -0.52 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 192.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.45 | -42.86% | 0.00 | 63 | 56 | 0.77 | 0.11 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 195.00 | 0.35 | 0.45 | 0.40 | 0.50 | -0.35 | -41.18% | 0.00 | 109 | 289 | 0.77 | 0.08 | 0.01 | -0.32 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 197.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.28 | -48.28% | 0.00 | 17 | 35 | 0.78 | 0.05 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 200.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.24 | -53.34% | 0.00 | 195 | 1,357 | 0.81 | 0.04 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 202.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.17 | -45.95% | 0.00 | 16 | 76 | 0.79 | 0.03 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 205.00 | 0.10 | 0.15 | 0.13 | 0.19 | -0.05 | -20.84% | 0.00 | 11 | 58 | 0.84 | 0.02 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 207.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.08 | 0.01 | 0.00 | -0.04 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.10 | -66.67% | 0.00 | 39 | 210 | 1.06 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 212.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 21 | 1.09 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 43 | 1.09 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 217.50 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 299 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 222.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 227.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 420 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 237.50 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 105 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 242.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 247.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 252.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 257.50 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 425 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 262.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 267.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 1.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 272.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 277.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 282.50 | 0.00 | 3.60 | 1.80 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 2.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 295.00 | 0.00 | 3.10 | 1.55 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 307.50 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 312.50 | 0.00 | 2.85 | 1.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 4.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 317.50 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.82 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 2.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 322.50 | 0.00 | 2.50 | 1.25 | 0.47 | -0.30 | -38.97% | 0.00 | 1 | 12 | 4.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 3.40 | 1.70 | 0.30 | -0.70 | -70.00% | 0.01 | 1 | 34 | 4.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 327.50 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 332.50 | 0.00 | 3.40 | 1.70 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 131 | 4.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 337.50 | 0.00 | 3.40 | 1.70 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.84 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 342.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 3.40 | 1.70 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 5.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 347.50 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 2.75 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 352.50 | 0.00 | 2.75 | 1.38 | 0.54 | -20.46 | -97.43% | 0.00 | 1 | 3 | 4.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 355.00 | 0.00 | 3.40 | 1.70 | 0.29 | +0.18 | +163.64% | 0.00 | 1 | 5 | 5.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 365.00 | 0.00 | 3.40 | 1.70 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 375.00 | 0.00 | 3.40 | 1.70 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 2.25 | 1.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 405.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 3.40 | 1.70 | 2.05 | +1.96 | +2,177.78% | 0.00 | 1 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 415.00 | 0.00 | 3.40 | 1.70 | 2.01 | +1.92 | +2,133.34% | 0.00 | 1 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 3.60 | 1.80 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 425.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 1.55 | +1.50 | +3,000.00% | 0.00 | 1 | 384 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 2.55 | 1.28 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 3.40 | 1.70 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 2.10 | 1.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 3.40 | 1.70 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 620.00 | 0.00 | 0.70 | 0.35 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 3:59:52 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 680.00 | 0.00 | 0.45 | 0.23 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 3:59:52 PM EST |
| 700.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 720.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:52 PM EST |
| 740.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 3:59:52 PM EST |
| 760.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:52 PM EST |
| 780.00 | 0.00 | 0.20 | 0.10 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/18/2025 3:59:52 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 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 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 73 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 273 | 1.19 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.04 | +25.00% | 0.00 | 25 | 154 | 0.88 | -0.01 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 152.50 | 0.10 | 0.50 | 0.30 | 0.30 | +0.14 | +87.50% | 0.00 | 1 | 12 | 0.93 | -0.02 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 155.00 | 0.20 | 0.65 | 0.43 | 0.50 | +0.20 | +66.67% | 0.00 | 126 | 519 | 0.93 | -0.04 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 157.50 | 0.30 | 0.70 | 0.50 | 0.47 | +0.07 | +17.50% | 0.00 | 28 | 20 | 0.87 | -0.06 | 0.01 | -0.33 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 160.00 | 0.45 | 1.00 | 0.73 | 0.70 | -0.01 | -1.41% | 0.00 | 46 | 235 | 0.86 | -0.09 | 0.01 | -0.54 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 162.50 | 0.65 | 1.00 | 0.83 | 0.83 | -0.11 | -11.71% | 0.01 | 29 | 113 | 0.79 | -0.13 | 0.02 | -0.66 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 165.00 | 1.10 | 1.40 | 1.25 | 1.30 | +0.15 | +13.05% | 0.01 | 144 | 185 | 0.78 | -0.18 | 0.02 | -0.75 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 167.50 | 1.45 | 1.95 | 1.70 | 1.50 | -0.52 | -25.75% | 0.01 | 67 | 38 | 0.78 | -0.24 | 0.02 | -0.84 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 170.00 | 2.30 | 3.10 | 2.70 | 2.40 | -0.35 | -12.73% | 0.02 | 63 | 385 | 0.82 | -0.30 | 0.03 | -0.91 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 172.50 | 3.20 | 3.90 | 3.55 | 3.40 | 0.00 | 0.00% | 0.02 | 18 | 16 | 0.78 | -0.38 | 0.03 | -0.96 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 175.00 | 4.40 | 5.10 | 4.75 | 4.50 | +0.50 | +12.50% | 0.03 | 72 | 245 | 0.82 | -0.45 | 0.03 | -0.97 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 177.50 | 5.60 | 6.50 | 6.05 | 5.30 | -0.50 | -8.63% | 0.03 | 21 | 34 | 0.81 | -0.53 | 0.03 | -0.95 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 180.00 | 6.90 | 8.10 | 7.50 | 6.95 | -0.15 | -2.12% | 0.04 | 86 | 1,748 | 0.80 | -0.61 | 0.03 | -0.90 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 182.50 | 8.60 | 9.70 | 9.15 | 7.90 | -1.10 | -12.23% | 0.05 | 24 | 86 | 0.79 | -0.68 | 0.03 | -0.83 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 185.00 | 10.40 | 11.50 | 10.95 | 10.10 | -0.15 | -1.47% | 0.06 | 31 | 301 | 0.77 | -0.75 | 0.03 | -0.73 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 187.50 | 11.80 | 13.80 | 12.80 | 10.61 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.96 | -0.80 | 0.02 | -0.62 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 190.00 | 14.30 | 16.10 | 15.20 | 14.20 | +0.10 | +0.71% | 0.08 | 21 | 321 | 1.02 | -0.85 | 0.02 | -0.52 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 192.50 | 15.40 | 18.30 | 16.85 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.05 | -0.89 | 0.02 | -0.41 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 195.00 | 18.70 | 20.70 | 19.70 | 20.40 | +1.40 | +7.37% | 0.10 | 39 | 265 | 1.11 | -0.92 | 0.01 | -0.32 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 197.50 | 20.30 | 23.20 | 21.75 | 10.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.20 | -0.95 | 0.01 | -0.24 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 200.00 | 23.50 | 25.20 | 24.35 | 23.50 | +0.25 | +1.08% | 0.12 | 25 | 305 | 1.11 | -0.96 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 202.50 | 25.20 | 28.30 | 26.75 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.11 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 205.00 | 27.60 | 30.50 | 29.05 | 21.29 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.38 | -0.98 | 0.00 | -0.07 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 207.50 | 30.10 | 33.40 | 31.75 | 22.79 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.59 | -0.99 | 0.00 | -0.04 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 210.00 | 33.20 | 35.10 | 34.15 | 32.76 | -0.14 | -0.43% | 0.16 | 57 | 1,243 | 1.36 | -0.99 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 212.50 | 35.10 | 38.40 | 36.75 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 215.00 | 37.60 | 40.90 | 39.25 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 217.50 | 40.10 | 43.40 | 41.75 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 220.00 | 43.20 | 45.10 | 44.15 | 42.20 | -0.70 | -1.64% | 0.20 | 16 | 466 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 222.50 | 45.10 | 48.40 | 46.75 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 225.00 | 47.60 | 50.90 | 49.25 | % | 0.22 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 227.50 | 50.10 | 53.40 | 51.75 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 230.00 | 53.80 | 56.20 | 55.00 | 53.80 | +0.40 | +0.75% | 0.24 | 1 | 5 | 1.86 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 232.50 | 55.10 | 58.40 | 56.75 | 57.40 | % | 0.24 | 1 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 235.00 | 57.60 | 60.90 | 59.25 | % | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 237.50 | 60.10 | 63.40 | 61.75 | 51.38 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 240.00 | 62.70 | 65.20 | 63.95 | 64.47 | +1.57 | +2.50% | 0.27 | 1 | 6 | 2.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 242.50 | 65.10 | 68.20 | 66.65 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 245.00 | 67.60 | 70.90 | 69.25 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 247.50 | 70.10 | 73.20 | 71.65 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 250.00 | 72.40 | 75.10 | 73.75 | 72.30 | -0.64 | -0.88% | 0.29 | 488 | 257 | 2.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 252.50 | 75.10 | 78.20 | 76.65 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 255.00 | 77.60 | 80.90 | 79.25 | % | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 257.50 | 80.10 | 83.10 | 81.60 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 260.00 | 82.40 | 85.20 | 83.80 | 83.00 | +0.07 | +0.09% | 0.32 | 100 | 27 | 2.58 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 262.50 | 85.10 | 88.20 | 86.65 | % | 0.33 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 265.00 | 87.60 | 90.50 | 89.05 | % | 0.34 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 267.50 | 90.10 | 93.40 | 91.75 | % | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 270.00 | 92.40 | 95.20 | 93.80 | 92.46 | -0.26 | -0.28% | 0.35 | 550 | 74 | 2.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 272.50 | 95.10 | 98.20 | 96.65 | % | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 275.00 | 97.60 | 100.90 | 99.25 | % | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 277.50 | 100.10 | 103.40 | 101.75 | % | 0.37 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 280.00 | 103.20 | 105.20 | 104.20 | 103.20 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.95 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 282.50 | 105.10 | 108.40 | 106.75 | % | 0.38 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 285.00 | 108.20 | 110.30 | 109.25 | 90.12 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 290.00 | 113.30 | 116.00 | 114.65 | 95.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 295.00 | 117.40 | 120.90 | 119.15 | 100.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 300.00 | 123.20 | 125.10 | 124.15 | 114.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 305.00 | 128.20 | 130.90 | 129.55 | 51.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:52 PM EST |
| 307.50 | 130.10 | 133.40 | 131.75 | 29.68 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:52 PM EST |
| 310.00 | 133.20 | 135.90 | 134.55 | 110.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 312.50 | 135.10 | 138.20 | 136.65 | % | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 315.00 | 137.60 | 140.90 | 139.25 | 55.89 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:52 PM EST |
| 317.50 | 139.90 | 143.40 | 141.65 | 124.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 320.00 | 143.20 | 145.50 | 144.35 | 142.77 | 0.00 | 0.00% | 0.45 | 30 | 9 | 3.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 322.50 | 145.10 | 148.20 | 146.65 | 138.51 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 325.00 | 147.60 | 150.90 | 149.25 | 134.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 327.50 | 150.10 | 153.20 | 151.65 | 136.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 330.00 | 153.20 | 156.00 | 154.60 | 132.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 332.50 | 155.10 | 158.40 | 156.75 | % | 0.47 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 335.00 | 157.60 | 160.90 | 159.25 | 141.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 337.50 | 160.10 | 163.40 | 161.75 | 149.23 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 340.00 | 163.20 | 165.30 | 164.25 | 151.57 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 342.50 | 165.10 | 168.40 | 166.75 | 151.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 345.00 | 167.60 | 170.90 | 169.25 | 154.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 347.50 | 170.10 | 173.40 | 171.75 | % | 0.49 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 350.00 | 172.50 | 175.10 | 173.80 | 162.86 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 352.50 | 175.10 | 178.40 | 176.75 | 165.38 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 355.00 | 177.60 | 180.90 | 179.25 | 164.29 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 360.00 | 183.20 | 185.90 | 184.55 | 182.54 | -0.22 | -0.12% | 0.51 | 20 | 6 | 4.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 365.00 | 187.60 | 190.90 | 189.25 | 180.98 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 370.00 | 193.20 | 195.50 | 194.35 | 179.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 375.00 | 197.60 | 200.90 | 199.25 | % | 0.53 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 380.00 | 203.30 | 205.20 | 204.25 | 191.57 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 385.00 | 207.60 | 210.90 | 209.25 | % | 0.54 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 390.00 | 212.50 | 215.90 | 214.20 | 212.91 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 395.00 | 217.60 | 220.90 | 219.25 | 211.94 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 400.00 | 223.30 | 225.30 | 224.30 | 202.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 405.00 | 227.60 | 230.70 | 229.15 | % | 0.57 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 410.00 | 232.40 | 235.20 | 233.80 | 215.78 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 415.00 | 237.60 | 240.90 | 239.25 | % | 0.58 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 420.00 | 242.60 | 245.90 | 244.25 | 232.94 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 425.00 | 247.60 | 250.90 | 249.25 | 237.96 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:52 PM EST |
| 430.00 | 252.60 | 255.90 | 254.25 | 237.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 440.00 | 263.20 | 265.10 | 264.15 | 262.46 | -0.31 | -0.12% | 0.60 | 1,580 | 171 | 5.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 450.00 | 272.60 | 275.90 | 274.25 | 256.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 460.00 | 282.60 | 285.70 | 284.15 | 270.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 470.00 | 292.60 | 295.90 | 294.25 | 280.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 480.00 | 302.50 | 305.10 | 303.80 | 285.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 490.00 | 312.40 | 315.20 | 313.80 | 312.57 | -0.03 | -0.01% | 0.64 | 1,530 | 151 | 5.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 500.00 | 322.60 | 325.70 | 324.15 | 309.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 520.00 | 343.30 | 346.00 | 344.65 | 325.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 540.00 | 363.20 | 366.10 | 364.65 | 349.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:52 PM EST |
| 560.00 | 382.60 | 385.90 | 384.25 | 289.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/18/2025 3:59:52 PM EST |
| 580.00 | 402.60 | 405.90 | 404.25 | 141.45 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:52 PM EST |
| 600.00 | 422.60 | 425.90 | 424.25 | 159.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:52 PM EST |
| 620.00 | 442.60 | 445.90 | 444.25 | 187.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:52 PM EST |
| 640.00 | 462.60 | 465.90 | 464.25 | % | 0.73 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 660.00 | 482.60 | 485.90 | 484.25 | 180.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 11/18/2025 3:59:52 PM EST |
| 680.00 | 502.60 | 505.90 | 504.25 | 398.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 11/18/2025 3:59:52 PM EST |
| 700.00 | 522.60 | 525.90 | 524.25 | % | 0.75 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 720.00 | 542.60 | 545.90 | 544.25 | % | 0.76 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 740.00 | 562.60 | 565.90 | 564.25 | % | 0.76 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 760.00 | 582.60 | 585.90 | 584.25 | % | 0.77 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 780.00 | 602.60 | 605.90 | 604.25 | % | 0.77 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 800.00 | 622.60 | 625.90 | 624.25 | 349.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 11/18/2025 3:59:52 PM EST |