Options Chain for DUOLINGO INC CL A COM (DUOL) - $196.28 as of 12/15/2025 1:21:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.70 | 87.90 | 86.30 | 100.10 | 0.00 | 0.00% | 0.86 | 0 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 105.00 | 79.20 | 82.90 | 81.05 | % | 0.77 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 110.00 | 75.00 | 77.90 | 76.45 | % | 0.70 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 115.00 | 70.00 | 72.90 | 71.45 | % | 0.62 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 120.00 | 64.70 | 67.90 | 66.30 | 80.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 125.00 | 59.20 | 62.90 | 61.05 | % | 0.49 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 130.00 | 54.20 | 58.00 | 56.10 | % | 0.43 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 135.00 | 49.20 | 53.00 | 51.10 | % | 0.38 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 140.00 | 45.40 | 48.00 | 46.70 | 66.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 145.00 | 39.70 | 43.00 | 41.35 | 61.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 150.00 | 34.80 | 38.00 | 36.40 | 48.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.84 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 152.50 | 32.30 | 35.50 | 33.90 | % | 0.22 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.03 | 12/15/2025 3:59:46 PM EST | |||
| 155.00 | 30.50 | 33.00 | 31.75 | 37.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.66 | 0.99 | 0.00 | -0.05 | 11/26/2025 | 12/15/2025 3:59:46 PM EST |
| 157.50 | 27.70 | 30.60 | 29.15 | % | 0.19 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.09 | 12/15/2025 3:59:46 PM EST | |||
| 160.00 | 25.60 | 28.10 | 26.85 | 28.17 | -12.01 | -29.89% | 0.17 | 1 | 22 | 1.47 | 0.97 | 0.00 | -0.16 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 162.50 | 23.10 | 25.70 | 24.40 | % | 0.15 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.26 | 12/15/2025 3:59:46 PM EST | |||
| 165.00 | 19.80 | 23.30 | 21.55 | 28.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.29 | 0.94 | 0.01 | -0.33 | 11/26/2025 | 12/15/2025 3:59:46 PM EST |
| 167.50 | 18.00 | 21.00 | 19.50 | 33.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.22 | 0.91 | 0.01 | -0.40 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 170.00 | 15.80 | 18.30 | 17.05 | 20.50 | -11.37 | -35.68% | 0.10 | 1 | 158 | 0.70 | 0.88 | 0.01 | -0.47 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 172.50 | 14.00 | 16.20 | 15.10 | 16.67 | -1.80 | -9.75% | 0.09 | 2 | 17 | 0.75 | 0.84 | 0.02 | -0.55 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 175.00 | 11.90 | 14.20 | 13.05 | 15.15 | -9.75 | -39.16% | 0.07 | 1 | 665 | 0.77 | 0.79 | 0.02 | -0.62 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 177.50 | 10.40 | 12.30 | 11.35 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.79 | 0.74 | 0.02 | -0.69 | 11/24/2025 | 12/15/2025 3:59:46 PM EST |
| 180.00 | 7.30 | 10.80 | 9.05 | 11.71 | -10.89 | -48.19% | 0.05 | 1 | 609 | 0.69 | 0.68 | 0.02 | -0.74 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 182.50 | 7.10 | 9.30 | 8.20 | 9.91 | -8.94 | -47.43% | 0.04 | 1 | 14 | 0.82 | 0.61 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 185.00 | 6.00 | 6.70 | 6.35 | 6.90 | -16.40 | -70.39% | 0.03 | 4 | 72 | 0.74 | 0.55 | 0.03 | -0.80 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 187.50 | 4.70 | 5.60 | 5.15 | 5.00 | -11.05 | -68.85% | 0.03 | 18 | 34 | 0.74 | 0.48 | 0.03 | -0.79 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 190.00 | 3.80 | 4.50 | 4.15 | 4.50 | -6.97 | -60.77% | 0.02 | 32 | 162 | 0.75 | 0.41 | 0.03 | -0.77 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 192.50 | 2.95 | 3.60 | 3.28 | 3.60 | -5.70 | -61.29% | 0.02 | 10 | 126 | 0.76 | 0.35 | 0.03 | -0.73 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 195.00 | 2.30 | 2.90 | 2.60 | 2.95 | -4.39 | -59.81% | 0.01 | 39 | 222 | 0.75 | 0.29 | 0.02 | -0.67 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 197.50 | 1.70 | 2.20 | 1.95 | 1.85 | -4.37 | -70.26% | 0.01 | 17 | 64 | 0.75 | 0.24 | 0.02 | -0.60 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 200.00 | 1.25 | 1.50 | 1.38 | 1.56 | -3.94 | -71.64% | 0.01 | 60 | 373 | 0.73 | 0.19 | 0.02 | -0.52 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 202.50 | 0.90 | 1.35 | 1.13 | 1.39 | -3.21 | -69.79% | 0.01 | 21 | 41 | 0.74 | 0.15 | 0.02 | -0.45 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 205.00 | 0.55 | 0.90 | 0.73 | 0.70 | -3.20 | -82.06% | 0.00 | 78 | 139 | 0.72 | 0.12 | 0.01 | -0.37 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 207.50 | 0.05 | 0.60 | 0.33 | 0.70 | -2.25 | -76.28% | 0.00 | 40 | 141 | 0.62 | 0.09 | 0.01 | -0.30 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 210.00 | 0.05 | 0.55 | 0.30 | 0.50 | -1.80 | -78.27% | 0.00 | 123 | 329 | 0.65 | 0.07 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 212.50 | 0.00 | 0.30 | 0.15 | 0.53 | -1.62 | -75.35% | 0.00 | 12 | 33 | 0.80 | 0.05 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.29 | -1.41 | -82.95% | 0.00 | 43 | 217 | 0.80 | 0.04 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 217.50 | 0.00 | 0.40 | 0.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.03 | 0.00 | -0.11 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.93 | -86.12% | 0.00 | 29 | 615 | 1.04 | 0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 222.50 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.01 | 0.00 | -0.06 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.70 | -87.50% | 0.00 | 10 | 81 | 1.15 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 227.50 | 0.00 | 0.70 | 0.35 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.33 | -73.34% | 0.00 | 28 | 336 | 1.02 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 232.50 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 235.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.29 | -85.30% | 0.00 | 17 | 65 | 1.39 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 237.50 | 0.00 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 1,481 | 404 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 242.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 245.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.40 | -88.89% | 0.00 | 1 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 247.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 250.00 | 0.00 | 1.05 | 0.53 | 0.01 | -0.15 | -93.75% | 0.00 | 6 | 479 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 252.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 255.00 | 0.00 | 0.15 | 0.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:46 PM EST |
| 257.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 260.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 262.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 265.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 275.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 285.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 295.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 2.05 | 1.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 288 | 3.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:46 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:46 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 3.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:46 PM EST |
| 370.00 | 0.00 | 3.60 | 1.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:46 PM EST |
| 380.00 | 0.00 | 3.60 | 1.80 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 96 | 4.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:46 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:46 PM EST |
| 400.00 | 0.00 | 3.60 | 1.80 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 102 | 4.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:46 PM EST |
| 410.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 4.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:46 PM EST |
| 420.00 | 0.00 | 3.60 | 1.80 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 4.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:46 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:46 PM EST |
| 440.00 | 0.00 | 2.60 | 1.30 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:46 PM EST |
| 450.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 460.00 | 0.00 | 2.60 | 1.30 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:46 PM EST |
| 470.00 | 0.00 | 2.80 | 1.40 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:46 PM EST |
| 480.00 | 0.00 | 1.25 | 0.63 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:46 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:46 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,045 | 1.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 1,125 | 1.02 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 152.50 | 0.00 | 0.20 | 0.10 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/15/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.94 | -0.01 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 157.50 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | -0.02 | 0.00 | -0.09 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 289 | 0.80 | -0.03 | 0.00 | -0.16 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 162.50 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.71 | -0.04 | 0.01 | -0.26 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 165.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 8 | 101 | 0.73 | -0.06 | 0.01 | -0.33 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 167.50 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | -0.09 | 0.01 | -0.40 | 12/8/2025 | 12/15/2025 3:59:46 PM EST |
| 170.00 | 0.55 | 0.85 | 0.70 | 0.76 | +0.11 | +16.93% | 0.00 | 92 | 305 | 0.69 | -0.12 | 0.01 | -0.47 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 172.50 | 0.95 | 1.25 | 1.10 | 1.02 | +0.27 | +36.00% | 0.01 | 17 | 26 | 0.72 | -0.16 | 0.02 | -0.55 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 175.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.80 | +100.00% | 0.01 | 64 | 187 | 0.72 | -0.21 | 0.02 | -0.62 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 177.50 | 2.15 | 2.55 | 2.35 | 2.30 | +1.16 | +101.76% | 0.01 | 39 | 49 | 0.73 | -0.26 | 0.02 | -0.69 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 180.00 | 2.90 | 3.30 | 3.10 | 2.90 | +1.25 | +75.76% | 0.02 | 198 | 188 | 0.73 | -0.32 | 0.02 | -0.74 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 182.50 | 3.60 | 4.50 | 4.05 | 3.50 | +1.50 | +75.00% | 0.02 | 44 | 75 | 0.74 | -0.39 | 0.03 | -0.78 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 185.00 | 5.00 | 5.70 | 5.35 | 5.00 | +2.20 | +78.58% | 0.03 | 66 | 371 | 0.74 | -0.45 | 0.03 | -0.80 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 187.50 | 6.10 | 6.90 | 6.50 | 6.10 | +2.75 | +82.09% | 0.03 | 35 | 24 | 0.74 | -0.52 | 0.03 | -0.79 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 190.00 | 7.70 | 8.30 | 8.00 | 7.93 | +3.54 | +80.64% | 0.04 | 54 | 711 | 0.75 | -0.59 | 0.03 | -0.77 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 192.50 | 9.00 | 10.30 | 9.65 | 8.70 | +3.10 | +55.36% | 0.05 | 14 | 57 | 0.75 | -0.65 | 0.03 | -0.73 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 195.00 | 10.10 | 12.00 | 11.05 | 9.58 | +3.03 | +46.26% | 0.06 | 60 | 174 | 0.68 | -0.71 | 0.02 | -0.67 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 197.50 | 11.80 | 15.10 | 13.45 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.72 | -0.76 | 0.02 | -0.60 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 200.00 | 13.60 | 15.80 | 14.70 | 14.27 | +5.27 | +58.56% | 0.07 | 67 | 230 | 0.84 | -0.81 | 0.02 | -0.52 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 202.50 | 16.10 | 18.20 | 17.15 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.91 | -0.85 | 0.02 | -0.45 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 205.00 | 19.00 | 20.60 | 19.80 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.97 | -0.88 | 0.01 | -0.37 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 207.50 | 20.20 | 22.90 | 21.55 | 21.27 | +10.50 | +97.50% | 0.10 | 1 | 37 | 1.00 | -0.91 | 0.01 | -0.30 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 210.00 | 22.50 | 25.20 | 23.85 | 23.30 | +8.72 | +59.81% | 0.11 | 10 | 162 | 1.02 | -0.93 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 212.50 | 24.80 | 27.30 | 26.05 | 14.42 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.98 | -0.95 | 0.01 | -0.19 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 215.00 | 27.30 | 29.80 | 28.55 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.04 | -0.96 | 0.01 | -0.15 | 12/8/2025 | 12/15/2025 3:59:46 PM EST |
| 217.50 | 29.70 | 32.30 | 31.00 | 21.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | -0.97 | 0.00 | -0.11 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 220.00 | 32.60 | 35.10 | 33.85 | 32.65 | +9.23 | +39.42% | 0.15 | 8 | 365 | 1.25 | -0.98 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 222.50 | 34.70 | 37.70 | 36.20 | % | 0.16 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.06 | 12/15/2025 3:59:46 PM EST | |||
| 225.00 | 37.20 | 40.20 | 38.70 | 29.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.40 | -0.99 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 227.50 | 39.70 | 42.50 | 41.10 | % | 0.18 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:46 PM EST | |||
| 230.00 | 42.60 | 45.90 | 44.25 | 40.45 | +7.75 | +23.70% | 0.19 | 2 | 360 | 1.70 | -1.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 232.50 | 44.70 | 48.40 | 46.55 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:46 PM EST | |||
| 235.00 | 47.20 | 49.80 | 48.50 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:46 PM EST | |||
| 237.50 | 49.70 | 53.00 | 51.35 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 240.00 | 52.50 | 54.90 | 53.70 | 50.75 | +8.49 | +20.09% | 0.22 | 4 | 446 | 1.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 242.50 | 54.70 | 57.90 | 56.30 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 245.00 | 57.20 | 60.30 | 58.75 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 247.50 | 59.70 | 63.40 | 61.55 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 250.00 | 62.60 | 64.70 | 63.65 | 82.07 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:46 PM EST |
| 252.50 | 64.70 | 67.90 | 66.30 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 255.00 | 67.20 | 70.90 | 69.05 | % | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 257.50 | 69.70 | 73.40 | 71.55 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 260.00 | 72.60 | 75.90 | 74.25 | 53.59 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:46 PM EST |
| 262.50 | 74.70 | 78.40 | 76.55 | % | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 265.00 | 77.20 | 80.10 | 78.65 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 270.00 | 82.60 | 84.90 | 83.75 | 80.71 | -20.64 | -20.37% | 0.31 | 1 | 8 | 2.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 275.00 | 87.20 | 90.10 | 88.65 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 280.00 | 92.60 | 94.80 | 93.70 | 93.67 | +8.17 | +9.56% | 0.33 | 2 | 9 | 2.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 285.00 | 97.50 | 99.90 | 98.70 | 98.69 | % | 0.35 | 2 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST | |
| 290.00 | 102.50 | 105.60 | 104.05 | 116.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:46 PM EST |
| 295.00 | 107.20 | 110.90 | 109.05 | % | 0.37 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 300.00 | 112.50 | 115.30 | 113.90 | 102.30 | 0.00 | 0.00% | 0.38 | 0 | 23 | 2.83 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 310.00 | 122.60 | 125.90 | 124.25 | 114.02 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 320.00 | 132.50 | 134.80 | 133.65 | 129.90 | -22.60 | -14.82% | 0.42 | 1 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 330.00 | 142.20 | 145.40 | 143.80 | 134.04 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 340.00 | 152.20 | 155.90 | 154.05 | 152.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:46 PM EST |
| 350.00 | 162.20 | 165.20 | 163.70 | 155.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:46 PM EST |
| 360.00 | 172.20 | 174.90 | 173.55 | 157.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 370.00 | 182.20 | 185.90 | 184.05 | 110.93 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:46 PM EST |
| 380.00 | 192.20 | 195.20 | 193.70 | 189.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:46 PM EST |
| 390.00 | 202.20 | 205.10 | 203.65 | 187.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 400.00 | 212.20 | 215.90 | 214.05 | 104.66 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:46 PM EST |
| 410.00 | 222.20 | 225.90 | 224.05 | % | 0.55 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 420.00 | 232.20 | 235.90 | 234.05 | 127.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:46 PM EST |
| 430.00 | 242.20 | 245.90 | 244.05 | % | 0.57 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 440.00 | 252.20 | 255.40 | 253.80 | % | 0.58 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 450.00 | 262.20 | 265.20 | 263.70 | 259.08 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:46 PM EST |
| 460.00 | 272.20 | 274.80 | 273.50 | 269.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:46 PM EST |
| 470.00 | 282.20 | 285.90 | 284.05 | % | 0.60 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 480.00 | 292.20 | 295.90 | 294.05 | 288.64 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:46 PM EST |
| 490.00 | 302.20 | 305.90 | 304.05 | 298.64 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:46 PM EST |
| 500.00 | 312.20 | 315.90 | 314.05 | 308.66 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:46 PM EST |