Options Chain for DUOLINGO INC CL A COM (DUOL) - $117.45 as of 2/27/2026 1:08:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.00 | 46.90 | 45.45 | % | 0.83 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 60.00 | 38.90 | 41.80 | 40.35 | % | 0.67 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 65.00 | 34.10 | 36.60 | 35.35 | % | 0.54 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 70.00 | 29.10 | 31.60 | 30.35 | 27.12 | % | 0.43 | 2 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 71.00 | 28.10 | 30.70 | 29.40 | 26.14 | % | 0.41 | 2 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 72.00 | 27.10 | 29.60 | 28.35 | % | 0.39 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 73.00 | 26.00 | 28.60 | 27.30 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 74.00 | 25.10 | 27.80 | 26.45 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:02 PM EST | |||
| 75.00 | 24.00 | 26.70 | 25.35 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:02 PM EST | |||
| 76.00 | 23.10 | 25.60 | 24.35 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:02 PM EST | |||
| 77.00 | 22.00 | 24.70 | 23.35 | % | 0.30 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:02 PM EST | |||
| 78.00 | 21.20 | 24.00 | 22.60 | 19.86 | % | 0.29 | 2 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 79.00 | 21.00 | 23.10 | 22.05 | 21.06 | % | 0.28 | 10 | 0 | 1.34 | 0.98 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 80.00 | 20.20 | 22.10 | 21.15 | 20.30 | -21.18 | -51.07% | 0.26 | 13 | 5 | 1.29 | 0.98 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 81.00 | 18.10 | 20.70 | 19.40 | 19.32 | % | 0.24 | 2 | 0 | 1.40 | 0.97 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 82.00 | 17.10 | 19.70 | 18.40 | 18.25 | % | 0.22 | 14 | 0 | 1.26 | 0.97 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 83.00 | 16.20 | 18.90 | 17.55 | 17.50 | % | 0.21 | 18 | 0 | 1.35 | 0.96 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 84.00 | 15.40 | 17.90 | 16.65 | 16.65 | -18.39 | -52.49% | 0.20 | 18 | 0 | 1.29 | 0.95 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 85.00 | 14.30 | 17.20 | 15.75 | 12.00 | -22.14 | -64.86% | 0.19 | 84 | 2 | 1.13 | 0.94 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 86.00 | 13.60 | 16.20 | 14.90 | 11.01 | % | 0.17 | 86 | 0 | 1.08 | 0.93 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 87.00 | 12.50 | 15.10 | 13.80 | 14.40 | % | 0.16 | 1 | 0 | 1.17 | 0.92 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 88.00 | 11.80 | 14.00 | 12.90 | % | 0.15 | 0 | 0 | 1.09 | 0.90 | 0.02 | -0.14 | 2/27/2026 4:00:02 PM EST | |||
| 89.00 | 10.80 | 13.30 | 12.05 | 12.62 | % | 0.14 | 3 | 0 | 1.11 | 0.89 | 0.02 | -0.16 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 90.00 | 11.10 | 12.30 | 11.70 | 11.60 | -21.63 | -65.10% | 0.13 | 48 | 5 | 0.75 | 0.87 | 0.02 | -0.17 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 91.00 | 9.10 | 11.40 | 10.25 | % | 0.11 | 0 | 0 | 1.01 | 0.84 | 0.02 | -0.19 | 2/27/2026 4:00:02 PM EST | |||
| 92.00 | 8.50 | 10.60 | 9.55 | 7.70 | % | 0.10 | 11 | 0 | 0.99 | 0.82 | 0.03 | -0.21 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 93.00 | 7.70 | 9.90 | 8.80 | 6.15 | % | 0.09 | 6 | 0 | 0.62 | 0.79 | 0.03 | -0.22 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 94.00 | 6.90 | 9.00 | 7.95 | 6.60 | % | 0.08 | 38 | 0 | 0.62 | 0.76 | 0.03 | -0.24 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 95.00 | 6.50 | 8.30 | 7.40 | 6.10 | -13.79 | -69.34% | 0.08 | 152 | 1 | 0.68 | 0.73 | 0.03 | -0.25 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 96.00 | 5.90 | 7.60 | 6.75 | 6.60 | % | 0.07 | 23 | 0 | 0.69 | 0.70 | 0.03 | -0.27 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 97.00 | 5.20 | 6.90 | 6.05 | 5.95 | % | 0.06 | 101 | 0 | 0.68 | 0.66 | 0.04 | -0.28 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 98.00 | 5.70 | 6.30 | 6.00 | 4.57 | % | 0.06 | 72 | 0 | 0.79 | 0.63 | 0.04 | -0.29 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 99.00 | 4.30 | 6.00 | 5.15 | 4.40 | % | 0.05 | 132 | 0 | 0.71 | 0.59 | 0.04 | -0.30 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 100.00 | 4.50 | 5.30 | 4.90 | 4.00 | -16.70 | -80.68% | 0.05 | 1,351 | 40 | 0.78 | 0.55 | 0.04 | -0.30 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 101.00 | 4.00 | 4.50 | 4.25 | 4.17 | % | 0.04 | 77 | 0 | 0.75 | 0.52 | 0.04 | -0.30 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 102.00 | 3.50 | 4.00 | 3.75 | 2.53 | -17.47 | -87.35% | 0.04 | 78 | 2 | 0.75 | 0.48 | 0.04 | -0.30 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 103.00 | 3.00 | 3.50 | 3.25 | 2.95 | -8.89 | -75.09% | 0.03 | 22 | 1 | 0.74 | 0.44 | 0.04 | -0.29 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 104.00 | 2.65 | 3.10 | 2.88 | 2.45 | -10.65 | -81.30% | 0.03 | 104 | 4 | 0.74 | 0.40 | 0.04 | -0.29 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 105.00 | 2.35 | 2.85 | 2.60 | 2.11 | -15.09 | -87.74% | 0.02 | 317 | 6 | 0.74 | 0.37 | 0.04 | -0.28 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 106.00 | 1.25 | 2.40 | 1.83 | 1.35 | -9.65 | -87.73% | 0.02 | 54 | 3 | 0.66 | 0.33 | 0.04 | -0.26 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 107.00 | 1.75 | 2.15 | 1.95 | 2.00 | -10.41 | -83.89% | 0.02 | 55 | 6 | 0.74 | 0.30 | 0.03 | -0.25 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 108.00 | 1.50 | 1.85 | 1.68 | 1.65 | -13.85 | -89.36% | 0.02 | 47 | 8 | 0.74 | 0.26 | 0.03 | -0.23 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 109.00 | 0.80 | 1.55 | 1.18 | 1.21 | -8.39 | -87.40% | 0.01 | 77 | 3 | 0.68 | 0.23 | 0.03 | -0.21 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 110.00 | 0.80 | 1.35 | 1.08 | 1.05 | -12.95 | -92.50% | 0.01 | 283 | 22 | 0.70 | 0.20 | 0.03 | -0.19 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 111.00 | 0.55 | 2.25 | 1.40 | 1.00 | -12.45 | -92.57% | 0.01 | 25 | 11 | 0.67 | 0.17 | 0.03 | -0.17 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 112.00 | 0.45 | 0.95 | 0.70 | 0.80 | -12.35 | -93.92% | 0.01 | 64 | 14 | 0.68 | 0.15 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 113.00 | 0.55 | 0.80 | 0.68 | 0.80 | -12.40 | -93.94% | 0.01 | 9 | 5 | 0.72 | 0.13 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 114.00 | 0.00 | 1.10 | 0.55 | 0.55 | -10.30 | -94.94% | 0.00 | 16 | 6 | 0.90 | 0.11 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 115.00 | 0.20 | 0.60 | 0.40 | 0.45 | -10.97 | -96.06% | 0.00 | 242 | 100 | 0.67 | 0.09 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 116.00 | 0.20 | 0.50 | 0.35 | 0.35 | -10.35 | -96.73% | 0.00 | 62 | 15 | 0.68 | 0.07 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 117.00 | 0.05 | 0.40 | 0.23 | 0.37 | -10.03 | -96.45% | 0.00 | 16 | 32 | 0.63 | 0.06 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 118.00 | 0.15 | 0.35 | 0.25 | 0.24 | -9.56 | -97.56% | 0.00 | 138 | 38 | 0.70 | 0.05 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 119.00 | 0.05 | 0.30 | 0.18 | 0.27 | -9.23 | -97.16% | 0.00 | 2 | 11 | 0.67 | 0.04 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 120.00 | 0.15 | 0.30 | 0.23 | 0.25 | -9.15 | -97.34% | 0.00 | 148 | 351 | 0.75 | 0.03 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 121.00 | 0.05 | 0.75 | 0.40 | 0.42 | -8.23 | -95.15% | 0.00 | 2 | 26 | 0.82 | 0.03 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 122.00 | 0.05 | 1.50 | 0.78 | 8.39 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.97 | 0.02 | 0.01 | -0.04 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 123.00 | 0.05 | 1.45 | 0.75 | 0.30 | -7.50 | -96.16% | 0.01 | 19 | 18 | 1.63 | 0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 124.00 | 0.00 | 0.95 | 0.48 | 0.27 | -7.08 | -96.33% | 0.00 | 11 | 20 | 1.21 | 0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 125.00 | 0.05 | 1.20 | 0.63 | 0.10 | -6.84 | -98.56% | 0.01 | 70 | 270 | 0.79 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 126.00 | 0.00 | 0.40 | 0.20 | 0.10 | -6.50 | -98.49% | 0.00 | 17 | 17 | 1.04 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 127.00 | 0.00 | 0.50 | 0.25 | 0.20 | -5.91 | -96.73% | 0.00 | 33 | 39 | 0.97 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 128.00 | 0.00 | 2.60 | 1.30 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.78 | 0.01 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 129.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.00 | 63 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | -5.35 | -99.08% | 0.00 | 112 | 100 | 0.82 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 131.00 | 0.00 | 0.05 | 0.03 | 0.06 | -4.64 | -98.73% | 0.00 | 10 | 7 | 0.84 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 132.00 | 0.00 | 2.65 | 1.33 | 4.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 133.00 | 0.00 | 0.85 | 0.43 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 134.00 | 0.00 | 3.60 | 1.80 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | -4.00 | -98.77% | 0.00 | 619 | 184 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 136.00 | 0.00 | 0.05 | 0.03 | 0.03 | -2.27 | -98.70% | 0.00 | 10 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 137.00 | 0.00 | 2.80 | 1.40 | 0.12 | -3.53 | -96.72% | 0.01 | 1 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 138.00 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:02 PM EST |
| 139.00 | 0.00 | 1.80 | 0.90 | 0.05 | -2.15 | -97.73% | 0.01 | 1 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | -3.09 | -98.73% | 0.00 | 465 | 438 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.55 | -96.88% | 0.00 | 20 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 142.00 | 0.00 | 2.50 | 1.25 | 0.05 | -2.66 | -98.16% | 0.01 | 1 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 143.00 | 0.00 | 2.55 | 1.28 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:02 PM EST |
| 144.00 | 0.00 | 2.40 | 1.20 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.17 | -2.15 | -92.68% | 0.00 | 31 | 115 | 1.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 146.00 | 0.00 | 1.30 | 0.65 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 147.00 | 0.00 | 2.85 | 1.43 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 148.00 | 0.00 | 1.30 | 0.65 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.02 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 149.00 | 0.00 | 2.10 | 1.05 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.26 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.70 | -97.15% | 0.00 | 46 | 259 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | -1.16 | -92.07% | 0.00 | 18 | 58 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.00 | -96.16% | 0.00 | 2 | 39 | 1.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.72 | -96.00% | 0.00 | 413 | 291 | 1.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.52 | -83.88% | 0.00 | 4 | 88 | 1.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 78 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.30 | -75.00% | 0.00 | 11 | 56 | 2.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.20 | -0.15 | -42.86% | 0.00 | 6 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.47 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 3.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 71 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 3 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 33 | 245 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.00 | 123 | 115 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 65 | 62 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.50 | +0.25 | +100.00% | 0.00 | 1 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 87 | 91 | 0.95 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:02 PM EST | |||
| 77.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.19 | -76.00% | 0.00 | 1 | 1 | 0.98 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 37 | 1 | 1.23 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.23 | -0.12 | -34.29% | 0.00 | 3 | 7 | 0.95 | -0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.34 | -75.56% | 0.00 | 349 | 55 | 0.89 | -0.02 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 1.13 | +0.26 | +29.89% | 0.00 | 1 | 1 | 0.87 | -0.03 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 39 | 0 | 0.87 | -0.03 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.40 | -0.10 | -20.00% | 0.00 | 145 | 16 | 0.86 | -0.04 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.54 | % | 0.00 | 49 | 0 | 0.82 | -0.05 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.35 | -0.35 | -50.00% | 0.00 | 998 | 109 | 0.80 | -0.06 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 86.00 | 0.05 | 0.40 | 0.23 | 0.50 | -1.50 | -75.00% | 0.00 | 35 | 2 | 0.69 | -0.07 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 87.00 | 0.30 | 0.50 | 0.40 | 1.00 | -0.70 | -41.18% | 0.00 | 105 | 2 | 0.78 | -0.08 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 88.00 | 0.40 | 0.60 | 0.50 | 0.68 | -0.22 | -24.45% | 0.01 | 25 | 32 | 0.78 | -0.10 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 89.00 | 0.50 | 0.75 | 0.63 | 0.80 | -0.25 | -23.81% | 0.01 | 30 | 3 | 0.78 | -0.11 | 0.02 | -0.16 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 90.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.45 | -36.00% | 0.01 | 551 | 181 | 0.81 | -0.13 | 0.02 | -0.17 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 91.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.60 | -37.50% | 0.01 | 58 | 41 | 0.78 | -0.16 | 0.02 | -0.19 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 92.00 | 1.05 | 1.25 | 1.15 | 1.31 | -0.17 | -11.49% | 0.01 | 88 | 21 | 0.79 | -0.18 | 0.03 | -0.21 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 93.00 | 1.25 | 1.50 | 1.38 | 1.50 | -1.32 | -46.81% | 0.01 | 25 | 8 | 0.80 | -0.21 | 0.03 | -0.22 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 94.00 | 1.50 | 1.75 | 1.63 | 1.60 | -0.21 | -11.61% | 0.02 | 103 | 25 | 0.79 | -0.24 | 0.03 | -0.24 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 95.00 | 1.75 | 2.05 | 1.90 | 1.90 | -0.30 | -13.64% | 0.02 | 1,356 | 129 | 0.79 | -0.27 | 0.03 | -0.25 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 96.00 | 2.05 | 2.35 | 2.20 | 2.18 | -0.32 | -12.80% | 0.02 | 99 | 38 | 0.77 | -0.30 | 0.03 | -0.27 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 97.00 | 2.35 | 2.70 | 2.53 | 2.87 | +0.37 | +14.80% | 0.03 | 149 | 76 | 0.78 | -0.34 | 0.04 | -0.28 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 98.00 | 2.55 | 3.10 | 2.83 | 3.00 | +1.00 | +50.00% | 0.03 | 167 | 48 | 0.79 | -0.37 | 0.04 | -0.29 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 99.00 | 3.10 | 3.50 | 3.30 | 3.35 | +0.47 | +16.32% | 0.03 | 28 | 15 | 0.77 | -0.41 | 0.04 | -0.30 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 100.00 | 3.50 | 4.00 | 3.75 | 3.90 | +0.95 | +32.21% | 0.04 | 444 | 132 | 0.75 | -0.45 | 0.04 | -0.30 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 101.00 | 3.80 | 4.60 | 4.20 | 6.60 | +1.29 | +24.30% | 0.04 | 57 | 40 | 0.80 | -0.48 | 0.04 | -0.30 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 102.00 | 4.30 | 5.80 | 5.05 | 6.24 | +2.24 | +56.00% | 0.05 | 40 | 38 | 0.82 | -0.52 | 0.04 | -0.30 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 103.00 | 4.90 | 6.30 | 5.60 | 6.97 | +3.07 | +78.72% | 0.05 | 50 | 59 | 0.82 | -0.56 | 0.04 | -0.29 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 104.00 | 5.30 | 7.30 | 6.30 | 7.60 | +3.53 | +86.74% | 0.06 | 49 | 41 | 0.84 | -0.60 | 0.04 | -0.29 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 105.00 | 6.10 | 7.80 | 6.95 | 9.40 | +4.40 | +88.00% | 0.07 | 29 | 52 | 0.82 | -0.63 | 0.04 | -0.28 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 106.00 | 6.50 | 8.50 | 7.50 | 7.60 | +2.60 | +52.00% | 0.07 | 29 | 52 | 0.82 | -0.67 | 0.04 | -0.26 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 107.00 | 7.50 | 9.30 | 8.40 | 8.70 | +3.40 | +64.16% | 0.08 | 14 | 22 | 0.83 | -0.70 | 0.03 | -0.25 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 108.00 | 7.80 | 10.10 | 8.95 | 8.90 | +3.25 | +57.53% | 0.08 | 9 | 18 | 0.83 | -0.74 | 0.03 | -0.23 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 109.00 | 8.80 | 10.80 | 9.80 | 9.70 | +0.10 | +1.05% | 0.09 | 1 | 14 | 0.80 | -0.77 | 0.03 | -0.21 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 110.00 | 9.40 | 11.70 | 10.55 | 11.30 | +5.00 | +79.37% | 0.10 | 43 | 45 | 0.83 | -0.80 | 0.03 | -0.19 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 111.00 | 10.20 | 12.90 | 11.55 | 12.39 | +5.94 | +92.10% | 0.10 | 1 | 10 | 0.85 | -0.83 | 0.03 | -0.17 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 112.00 | 11.30 | 13.50 | 12.40 | 19.00 | +11.80 | +163.89% | 0.11 | 5 | 22 | 0.87 | -0.85 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 113.00 | 11.90 | 14.60 | 13.25 | 16.20 | +8.70 | +116.00% | 0.12 | 5 | 8 | 1.12 | -0.87 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 114.00 | 13.00 | 15.20 | 14.10 | 18.97 | +11.20 | +144.15% | 0.12 | 3 | 7 | 1.10 | -0.89 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 115.00 | 13.60 | 15.30 | 14.45 | 18.00 | +9.65 | +115.57% | 0.13 | 43 | 79 | 0.87 | -0.91 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 116.00 | 14.50 | 17.40 | 15.95 | 19.00 | +9.50 | +100.00% | 0.14 | 1 | 4 | 1.21 | -0.93 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 117.00 | 15.80 | 18.20 | 17.00 | 17.65 | +8.16 | +85.99% | 0.15 | 5 | 30 | 1.20 | -0.94 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 118.00 | 16.50 | 19.20 | 17.85 | 20.34 | +10.55 | +107.77% | 0.15 | 18 | 23 | 1.24 | -0.95 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 119.00 | 17.70 | 20.20 | 18.95 | 21.70 | +11.22 | +107.07% | 0.16 | 11 | 9 | 1.28 | -0.96 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 120.00 | 18.70 | 21.20 | 19.95 | 21.42 | +10.24 | +91.60% | 0.17 | 30 | 61 | 1.32 | -0.97 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 121.00 | 19.30 | 22.20 | 20.75 | 27.00 | +14.80 | +121.32% | 0.17 | 1 | 10 | 1.36 | -0.97 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 122.00 | 20.10 | 22.90 | 21.50 | 25.00 | +11.60 | +86.57% | 0.18 | 1 | 1 | 1.34 | -0.98 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 123.00 | 21.20 | 24.00 | 22.60 | % | 0.18 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.03 | 2/27/2026 4:00:02 PM EST | |||
| 124.00 | 22.10 | 25.00 | 23.55 | 13.90 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.41 | -0.98 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 125.00 | 23.30 | 25.90 | 24.60 | 27.50 | +13.20 | +92.31% | 0.20 | 12 | 64 | 1.41 | -0.99 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 126.00 | 24.50 | 27.10 | 25.80 | 22.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.54 | -0.99 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 4:00:02 PM EST |
| 127.00 | 25.50 | 27.90 | 26.70 | 32.00 | +16.50 | +106.46% | 0.21 | 1 | 1 | 1.51 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 128.00 | 26.20 | 29.00 | 27.60 | 33.50 | % | 0.22 | 1 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 129.00 | 27.30 | 30.00 | 28.65 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:02 PM EST | |||
| 130.00 | 28.50 | 31.10 | 29.80 | 31.52 | +13.71 | +76.98% | 0.23 | 9 | 51 | 1.64 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 131.00 | 29.30 | 32.10 | 30.70 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:02 PM EST | |||
| 132.00 | 30.40 | 33.10 | 31.75 | 33.57 | % | 0.24 | 1 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 133.00 | 31.50 | 34.10 | 32.80 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 134.00 | 32.30 | 35.10 | 33.70 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 135.00 | 33.30 | 36.10 | 34.70 | 36.00 | +14.37 | +66.44% | 0.26 | 6 | 26 | 1.83 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 136.00 | 34.20 | 37.10 | 35.65 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 137.00 | 35.30 | 38.10 | 36.70 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 138.00 | 36.30 | 39.10 | 37.70 | 24.73 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 139.00 | 37.50 | 40.00 | 38.75 | 25.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 140.00 | 38.50 | 41.00 | 39.75 | 39.50 | +6.40 | +19.34% | 0.28 | 1 | 21 | 1.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 141.00 | 39.50 | 42.10 | 40.80 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 142.00 | 40.40 | 43.10 | 41.75 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 143.00 | 41.50 | 44.10 | 42.80 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 144.00 | 42.50 | 45.10 | 43.80 | 33.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:02 PM EST |
| 145.00 | 43.50 | 46.00 | 44.75 | 45.21 | +5.21 | +13.03% | 0.31 | 2 | 45 | 2.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 146.00 | 44.50 | 47.00 | 45.75 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 147.00 | 45.30 | 48.10 | 46.70 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 148.00 | 46.30 | 49.10 | 47.70 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 149.00 | 47.50 | 50.10 | 48.80 | % | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 150.00 | 48.40 | 51.10 | 49.75 | 52.21 | +18.91 | +56.79% | 0.33 | 155 | 40 | 2.25 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 152.50 | 50.90 | 53.60 | 52.25 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 155.00 | 53.50 | 56.10 | 54.80 | 41.23 | 0.00 | 0.00% | 0.35 | 0 | 154 | 2.34 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 157.50 | 55.80 | 58.60 | 57.20 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 160.00 | 58.50 | 61.10 | 59.80 | 50.20 | 0.00 | 0.00% | 0.37 | 0 | 9 | 2.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:02 PM EST |
| 165.00 | 63.40 | 66.10 | 64.75 | 49.45 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 170.00 | 68.40 | 71.10 | 69.75 | 55.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 175.00 | 73.40 | 76.10 | 74.75 | 62.95 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:02 PM EST |
| 180.00 | 78.00 | 81.10 | 79.55 | 81.30 | +18.50 | +29.46% | 0.44 | 1 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 185.00 | 83.50 | 86.10 | 84.80 | 86.15 | +18.65 | +27.63% | 0.46 | 1 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 190.00 | 88.50 | 91.10 | 89.80 | 91.72 | % | 0.47 | 5 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 195.00 | 93.40 | 96.10 | 94.75 | 96.55 | +16.25 | +20.24% | 0.49 | 1 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 200.00 | 98.00 | 101.10 | 99.55 | 100.43 | +14.83 | +17.33% | 0.50 | 8 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 205.00 | 103.40 | 106.10 | 104.75 | 106.62 | +16.22 | +17.95% | 0.51 | 5 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 210.00 | 108.20 | 111.10 | 109.65 | 111.35 | % | 0.52 | 8 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 215.00 | 113.10 | 116.10 | 114.60 | 116.40 | % | 0.53 | 12 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 220.00 | 117.70 | 121.10 | 119.40 | 121.57 | % | 0.54 | 6 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST | |
| 225.00 | 123.20 | 126.10 | 124.65 | % | 0.55 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 230.00 | 128.30 | 131.10 | 129.70 | 75.22 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 4:00:02 PM EST |