Options Chain for DUOLINGO INC CL A COM (DUOL) - $175.45 as of 11/19/2025 3:19:50 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 | 77.90 | 81.60 | 79.75 | % | 0.84 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 100.00 | 72.90 | 76.60 | 74.75 | % | 0.75 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 105.00 | 68.10 | 71.60 | 69.85 | % | 0.67 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 110.00 | 62.90 | 66.60 | 64.75 | % | 0.59 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 115.00 | 57.90 | 61.60 | 59.75 | % | 0.52 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 120.00 | 53.10 | 56.60 | 54.85 | % | 0.46 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 125.00 | 48.00 | 51.60 | 49.80 | % | 0.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 130.00 | 43.00 | 46.70 | 44.85 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 135.00 | 38.00 | 41.70 | 39.85 | % | 0.30 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 11/19/2025 3:59:57 PM EST | |||
| 140.00 | 33.10 | 36.80 | 34.95 | % | 0.25 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.09 | 11/19/2025 3:59:57 PM EST | |||
| 141.00 | 32.10 | 35.80 | 33.95 | % | 0.24 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.11 | 11/19/2025 3:59:57 PM EST | |||
| 142.00 | 31.10 | 34.80 | 32.95 | % | 0.23 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.11 | 11/19/2025 3:59:57 PM EST | |||
| 143.00 | 30.10 | 33.80 | 31.95 | % | 0.22 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.12 | 11/19/2025 3:59:57 PM EST | |||
| 144.00 | 29.10 | 32.80 | 30.95 | % | 0.21 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.13 | 11/19/2025 3:59:57 PM EST | |||
| 145.00 | 28.20 | 31.90 | 30.05 | % | 0.21 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.13 | 11/19/2025 3:59:57 PM EST | |||
| 146.00 | 27.20 | 30.90 | 29.05 | % | 0.20 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.14 | 11/19/2025 3:59:57 PM EST | |||
| 147.00 | 26.20 | 29.90 | 28.05 | % | 0.19 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.15 | 11/19/2025 3:59:57 PM EST | |||
| 148.00 | 25.30 | 29.00 | 27.15 | % | 0.18 | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.16 | 11/19/2025 3:59:57 PM EST | |||
| 149.00 | 24.60 | 27.20 | 25.90 | % | 0.17 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.18 | 11/19/2025 3:59:57 PM EST | |||
| 150.00 | 23.70 | 26.60 | 25.15 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.91 | 0.94 | 0.01 | -0.19 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 152.50 | 21.20 | 24.20 | 22.70 | % | 0.15 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.22 | 11/19/2025 3:59:57 PM EST | |||
| 155.00 | 19.40 | 22.30 | 20.85 | 23.11 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.87 | 0.89 | 0.01 | -0.26 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 157.50 | 17.20 | 20.30 | 18.75 | % | 0.12 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.29 | 11/19/2025 3:59:57 PM EST | |||
| 160.00 | 15.20 | 17.80 | 16.50 | 14.30 | -20.80 | -59.26% | 0.10 | 4 | 1 | 0.57 | 0.82 | 0.01 | -0.32 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 162.50 | 13.20 | 15.90 | 14.55 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.78 | 0.02 | -0.35 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 11.30 | 13.90 | 12.60 | 10.00 | -3.80 | -27.54% | 0.08 | 6 | 3 | 0.59 | 0.74 | 0.02 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 167.50 | 9.40 | 12.40 | 10.90 | 8.00 | % | 0.07 | 1 | 0 | 0.60 | 0.69 | 0.02 | -0.39 | 11/19/2025 | 11/19/2025 3:59:57 PM EST | |
| 170.00 | 8.30 | 10.20 | 9.25 | 9.80 | -0.60 | -5.77% | 0.05 | 12 | 17 | 0.59 | 0.64 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 172.50 | 7.70 | 8.40 | 8.05 | 8.10 | -1.00 | -10.99% | 0.05 | 7 | 1 | 0.62 | 0.58 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 6.40 | 7.10 | 6.75 | 6.74 | -2.26 | -25.12% | 0.04 | 52 | 58 | 0.61 | 0.52 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 177.50 | 5.20 | 6.00 | 5.60 | 4.20 | -3.05 | -42.07% | 0.03 | 116 | 17 | 0.61 | 0.46 | 0.02 | -0.40 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 4.30 | 4.90 | 4.60 | 4.58 | -1.91 | -29.43% | 0.03 | 45 | 61 | 0.61 | 0.40 | 0.02 | -0.38 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 182.50 | 2.85 | 4.20 | 3.53 | 2.92 | -1.86 | -38.92% | 0.02 | 2 | 8 | 0.59 | 0.34 | 0.02 | -0.35 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 2.60 | 3.00 | 2.80 | 2.75 | -1.75 | -38.89% | 0.02 | 21 | 118 | 0.59 | 0.29 | 0.02 | -0.32 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 187.50 | 0.65 | 2.45 | 1.55 | 1.37 | -1.64 | -54.49% | 0.01 | 54 | 58 | 0.50 | 0.23 | 0.02 | -0.28 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 1.40 | 1.70 | 1.55 | 1.55 | -1.20 | -43.64% | 0.01 | 34 | 189 | 0.56 | 0.19 | 0.02 | -0.25 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 192.50 | 1.00 | 1.20 | 1.10 | 1.15 | -0.90 | -43.91% | 0.01 | 24 | 112 | 0.55 | 0.15 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 0.55 | 1.00 | 0.78 | 0.79 | -0.91 | -53.53% | 0.00 | 23 | 104 | 0.53 | 0.11 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 197.50 | 0.45 | 0.65 | 0.55 | 0.45 | -0.75 | -62.50% | 0.00 | 1 | 17 | 0.54 | 0.09 | 0.01 | -0.14 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.59 | -56.74% | 0.00 | 125 | 163 | 0.53 | 0.06 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 202.50 | 0.00 | 1.10 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | 0.05 | 0.01 | -0.09 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 205.00 | 0.05 | 3.60 | 1.83 | 0.20 | -0.15 | -42.86% | 0.01 | 16 | 223 | 0.82 | 0.04 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 207.50 | 0.00 | 2.60 | 1.30 | 0.17 | -0.43 | -71.67% | 0.01 | 1 | 4 | 1.07 | 0.03 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 4.50 | 2.25 | 0.30 | +0.05 | +20.00% | 0.01 | 2 | 219 | 1.00 | 0.02 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 212.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 3.60 | 1.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.35 | 0.01 | 0.00 | -0.03 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 217.50 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 6 | 114 | 0.61 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 222.50 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.30 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 227.50 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 232.50 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 237.50 | 0.00 | 3.60 | 1.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 242.50 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 247.50 | 0.00 | 2.60 | 1.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 252.50 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 257.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 262.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 267.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 272.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | 24.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 277.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 3.60 | 1.80 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 282.50 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 3.60 | 1.80 | 20.83 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 287.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 292.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.60 | 1.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 297.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 3.60 | 1.80 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.60 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 5.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 3.80 | 1.90 | 5.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.29 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 2.80 | 1.40 | 12.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.18 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 3.60 | 1.80 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.32 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 435.00 | 0.00 | 2.60 | 1.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.44 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 445.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 450.00 | 0.00 | 2.60 | 1.30 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 455.00 | 0.00 | 2.60 | 1.30 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 2.60 | 1.30 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:57 PM EST |
| 465.00 | 0.00 | 2.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:57 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 | 2.60 | 1.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | -0.01 | 0.00 | -0.03 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | -0.01 | 0.00 | -0.09 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.11 | 11/19/2025 3:59:57 PM EST | |||
| 142.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.11 | 11/19/2025 3:59:57 PM EST | |||
| 143.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.12 | 11/19/2025 3:59:57 PM EST | |||
| 144.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.26 | -0.03 | 0.00 | -0.13 | 11/19/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | -0.03 | 0.00 | -0.13 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.34 | -0.04 | 0.00 | -0.14 | 11/19/2025 3:59:57 PM EST | |||
| 147.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.00 | -0.04 | 0.00 | -0.15 | 11/19/2025 3:59:57 PM EST | |||
| 148.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.14 | -0.05 | 0.01 | -0.16 | 11/19/2025 3:59:57 PM EST | |||
| 149.00 | 0.05 | 0.80 | 0.43 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.06 | 0.01 | -0.18 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.55 | -0.02 | -3.51% | 0.00 | 6 | 27 | 0.78 | -0.06 | 0.01 | -0.19 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 1.15 | 0.58 | 0.60 | -0.06 | -9.10% | 0.00 | 10 | 5 | 0.75 | -0.08 | 0.01 | -0.22 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 1.20 | 0.63 | 1.00 | +0.05 | +5.27% | 0.00 | 5 | 24 | 0.53 | -0.11 | 0.01 | -0.26 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 157.50 | 0.90 | 1.35 | 1.13 | 2.15 | +0.98 | +83.77% | 0.01 | 2 | 50 | 0.62 | -0.14 | 0.01 | -0.29 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 160.00 | 1.45 | 1.60 | 1.53 | 1.65 | -0.05 | -2.95% | 0.01 | 18 | 47 | 0.61 | -0.18 | 0.01 | -0.32 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 162.50 | 1.90 | 2.30 | 2.10 | 3.70 | +1.45 | +64.45% | 0.01 | 14 | 50 | 0.62 | -0.22 | 0.02 | -0.35 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 165.00 | 2.60 | 3.20 | 2.90 | 2.90 | +0.19 | +7.02% | 0.02 | 12 | 24 | 0.64 | -0.26 | 0.02 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 167.50 | 3.50 | 4.00 | 3.75 | 4.00 | -1.20 | -23.08% | 0.02 | 1 | 61 | 0.64 | -0.31 | 0.02 | -0.39 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 170.00 | 4.40 | 4.90 | 4.65 | 4.68 | -0.12 | -2.50% | 0.03 | 1,020 | 130 | 0.64 | -0.36 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 172.50 | 5.50 | 6.00 | 5.75 | 5.60 | -1.05 | -15.79% | 0.03 | 8 | 44 | 0.64 | -0.42 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 175.00 | 6.70 | 7.30 | 7.00 | 6.90 | -0.05 | -0.72% | 0.04 | 7 | 121 | 0.64 | -0.48 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 177.50 | 7.80 | 9.00 | 8.40 | 11.56 | +3.48 | +43.07% | 0.05 | 2 | 22 | 0.64 | -0.54 | 0.02 | -0.40 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 180.00 | 7.70 | 10.50 | 9.10 | 11.32 | +2.61 | +29.97% | 0.05 | 6 | 89 | 0.56 | -0.60 | 0.02 | -0.38 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 182.50 | 9.30 | 12.00 | 10.65 | 11.55 | -0.35 | -2.95% | 0.06 | 1 | 13 | 0.55 | -0.66 | 0.02 | -0.35 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 185.00 | 12.00 | 14.10 | 13.05 | 16.28 | +3.72 | +29.62% | 0.07 | 3 | 34 | 0.61 | -0.71 | 0.02 | -0.32 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 187.50 | 14.40 | 15.60 | 15.00 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.62 | -0.77 | 0.02 | -0.28 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 190.00 | 15.40 | 18.50 | 16.95 | 17.25 | +1.55 | +9.88% | 0.09 | 31 | 84 | 0.79 | -0.81 | 0.02 | -0.25 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 192.50 | 17.30 | 20.60 | 18.95 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.81 | -0.85 | 0.02 | -0.21 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 195.00 | 19.50 | 22.70 | 21.10 | 23.35 | +3.44 | +17.28% | 0.11 | 2 | 48 | 0.82 | -0.89 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 197.50 | 22.00 | 24.90 | 23.45 | 21.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.83 | -0.91 | 0.01 | -0.14 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 200.00 | 23.80 | 27.50 | 25.65 | 28.43 | +2.68 | +10.41% | 0.13 | 3 | 71 | 0.90 | -0.94 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 202.50 | 26.90 | 29.60 | 28.25 | 13.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.89 | -0.95 | 0.01 | -0.09 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 205.00 | 28.70 | 31.70 | 30.20 | 30.20 | +11.76 | +63.78% | 0.15 | 11 | 55 | 0.87 | -0.96 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 207.50 | 31.80 | 34.50 | 33.15 | 24.69 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.97 | -0.97 | 0.00 | -0.06 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 210.00 | 33.60 | 37.30 | 35.45 | 40.01 | +7.17 | +21.84% | 0.17 | 3 | 39 | 1.07 | -0.98 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 212.50 | 36.80 | 39.50 | 38.15 | % | 0.18 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 11/19/2025 3:59:57 PM EST | |||
| 215.00 | 38.70 | 42.00 | 40.35 | 39.90 | -1.54 | -3.72% | 0.19 | 2 | 27 | 1.11 | -0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 217.50 | 41.80 | 44.50 | 43.15 | % | 0.20 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 220.00 | 43.60 | 47.00 | 45.30 | 48.01 | +5.55 | +13.08% | 0.21 | 5 | 34 | 1.19 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 222.50 | 46.50 | 49.50 | 48.00 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 225.00 | 49.00 | 52.00 | 50.50 | 48.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 227.50 | 51.80 | 54.50 | 53.15 | 50.52 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 230.00 | 53.90 | 57.00 | 55.45 | 58.32 | +5.76 | +10.96% | 0.24 | 4 | 307 | 1.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 232.50 | 56.10 | 59.60 | 57.85 | 55.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 235.00 | 59.30 | 62.00 | 60.65 | 57.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 237.50 | 61.10 | 64.60 | 62.85 | 60.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 240.00 | 63.60 | 67.10 | 65.35 | 59.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 242.50 | 66.10 | 69.60 | 67.85 | 65.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 245.00 | 68.60 | 72.10 | 70.35 | 67.56 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 247.50 | 71.10 | 74.60 | 72.85 | 70.24 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 250.00 | 74.20 | 77.00 | 75.60 | 72.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 252.50 | 76.10 | 79.60 | 77.85 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 255.00 | 78.60 | 82.10 | 80.35 | 77.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 257.50 | 81.10 | 84.80 | 82.95 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 260.00 | 83.90 | 86.70 | 85.30 | 82.88 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 262.50 | 86.10 | 89.60 | 87.85 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 265.00 | 89.30 | 92.00 | 90.65 | 87.74 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 267.50 | 91.10 | 94.80 | 92.95 | 95.05 | % | 0.35 | 1 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST | |
| 270.00 | 94.20 | 97.00 | 95.60 | 69.49 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 272.50 | 96.10 | 99.60 | 97.85 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 275.00 | 99.00 | 102.00 | 100.50 | 100.07 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 277.50 | 101.20 | 104.50 | 102.85 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 280.00 | 103.60 | 107.10 | 105.35 | 88.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 282.50 | 106.20 | 109.50 | 107.85 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 285.00 | 108.60 | 112.00 | 110.30 | 101.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 287.50 | 111.10 | 114.60 | 112.85 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 290.00 | 113.70 | 117.00 | 115.35 | 89.83 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 292.50 | 116.10 | 119.60 | 117.85 | % | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 295.00 | 118.60 | 122.10 | 120.35 | 47.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 297.50 | 121.10 | 124.80 | 122.95 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 300.00 | 123.60 | 127.10 | 125.35 | 106.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 305.00 | 128.60 | 132.10 | 130.35 | 104.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 310.00 | 133.60 | 137.10 | 135.35 | 52.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:57 PM EST |
| 315.00 | 138.60 | 142.10 | 140.35 | 121.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 320.00 | 144.30 | 147.00 | 145.65 | 142.69 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 325.00 | 148.60 | 152.30 | 150.45 | 139.36 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 330.00 | 153.60 | 157.10 | 155.35 | 140.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:57 PM EST |
| 335.00 | 158.60 | 162.10 | 160.35 | 66.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:57 PM EST |
| 340.00 | 163.60 | 167.10 | 165.35 | 71.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:57 PM EST |
| 345.00 | 168.60 | 172.10 | 170.35 | % | 0.49 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 350.00 | 173.60 | 177.10 | 175.35 | 162.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 355.00 | 178.60 | 182.10 | 180.35 | % | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 360.00 | 183.60 | 187.10 | 185.35 | 83.97 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:57 PM EST |
| 365.00 | 188.60 | 192.10 | 190.35 | % | 0.52 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 370.00 | 193.60 | 197.10 | 195.35 | % | 0.53 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 375.00 | 198.60 | 202.10 | 200.35 | % | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 380.00 | 203.60 | 207.10 | 205.35 | 192.72 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 385.00 | 208.60 | 212.10 | 210.35 | % | 0.55 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 390.00 | 213.60 | 217.10 | 215.35 | % | 0.55 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 395.00 | 218.60 | 222.30 | 220.45 | % | 0.56 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 400.00 | 223.60 | 227.10 | 225.35 | % | 0.56 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 405.00 | 228.60 | 232.10 | 230.35 | % | 0.57 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 410.00 | 233.70 | 237.00 | 235.35 | % | 0.57 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 415.00 | 238.60 | 242.10 | 240.35 | % | 0.58 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 420.00 | 243.60 | 247.30 | 245.45 | % | 0.58 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 425.00 | 248.60 | 252.00 | 250.30 | % | 0.59 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 430.00 | 253.60 | 257.10 | 255.35 | % | 0.59 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 435.00 | 258.70 | 262.00 | 260.35 | % | 0.60 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 440.00 | 263.60 | 267.00 | 265.30 | % | 0.60 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 445.00 | 268.60 | 272.00 | 270.30 | % | 0.61 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 450.00 | 273.70 | 277.00 | 275.35 | % | 0.61 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 455.00 | 278.60 | 282.10 | 280.35 | % | 0.62 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 460.00 | 283.60 | 287.30 | 285.45 | % | 0.62 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 465.00 | 288.60 | 292.00 | 290.30 | % | 0.62 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |