Options Chain for DUOLINGO INC CL A COM (DUOL) - $101.95 as of 3/17/2026 11:19:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.60 | 58.50 | 56.55 | % | 1.13 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 55.00 | 49.60 | 53.50 | 51.55 | % | 0.94 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 60.00 | 44.70 | 48.50 | 46.60 | 43.29 | 0.00 | 0.00% | 0.78 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 9:58:49 AM EST |
| 65.00 | 40.10 | 43.50 | 41.80 | % | 0.64 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 70.00 | 35.20 | 38.10 | 36.65 | 27.17 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.97 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 9:58:49 AM EST |
| 73.00 | 32.20 | 35.10 | 33.65 | % | 0.46 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 74.00 | 31.20 | 34.10 | 32.65 | % | 0.44 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 75.00 | 30.20 | 33.10 | 31.65 | % | 0.42 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 76.00 | 29.20 | 32.10 | 30.65 | 21.45 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 77.00 | 28.20 | 31.10 | 29.65 | % | 0.39 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 78.00 | 27.20 | 30.10 | 28.65 | % | 0.37 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 79.00 | 26.20 | 29.10 | 27.65 | % | 0.35 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 80.00 | 25.30 | 27.60 | 26.45 | 18.10 | 0.00 | 0.00% | 0.33 | 0 | 18 | 2.85 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 81.00 | 24.30 | 27.10 | 25.70 | % | 0.32 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 82.00 | 23.20 | 26.10 | 24.65 | 18.60 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 83.00 | 22.00 | 25.10 | 23.55 | 17.65 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 84.00 | 21.00 | 24.10 | 22.55 | 13.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 85.00 | 20.30 | 22.90 | 21.60 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.31 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 86.00 | 19.20 | 22.20 | 20.70 | 15.90 | 0.00 | 0.00% | 0.24 | 0 | 41 | 2.33 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 87.00 | 18.20 | 21.20 | 19.70 | 14.95 | 0.00 | 0.00% | 0.23 | 0 | 41 | 2.15 | 0.99 | 0.00 | -0.02 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 88.00 | 17.10 | 20.20 | 18.65 | 12.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.02 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/17/2026 9:58:49 AM EST |
| 89.00 | 16.30 | 19.20 | 17.75 | 12.28 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.03 | 0.98 | 0.01 | -0.05 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 90.00 | 15.40 | 18.10 | 16.75 | 17.41 | +4.72 | +37.20% | 0.19 | 535 | 630 | 1.99 | 0.97 | 0.01 | -0.10 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 91.00 | 14.40 | 16.60 | 15.50 | 15.52 | +3.82 | +32.65% | 0.17 | 545 | 607 | 1.94 | 0.96 | 0.01 | -0.10 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 92.00 | 13.60 | 15.80 | 14.70 | 14.67 | +9.17 | +166.73% | 0.16 | 12 | 1 | 1.90 | 0.94 | 0.01 | -0.18 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 93.00 | 12.70 | 15.00 | 13.85 | 14.05 | +3.51 | +33.31% | 0.15 | 84 | 83 | 1.77 | 0.92 | 0.01 | -0.20 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 94.00 | 11.70 | 14.50 | 13.10 | 13.05 | +3.50 | +36.65% | 0.14 | 82 | 118 | 1.72 | 0.90 | 0.02 | -0.25 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 95.00 | 10.90 | 13.60 | 12.25 | 12.24 | +3.19 | +35.25% | 0.13 | 15 | 233 | 1.60 | 0.89 | 0.02 | -0.28 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 96.00 | 10.40 | 11.70 | 11.05 | 11.30 | +3.41 | +43.22% | 0.12 | 15 | 96 | 1.48 | 0.87 | 0.02 | -0.31 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 97.00 | 9.00 | 11.70 | 10.35 | 11.00 | +3.35 | +43.80% | 0.11 | 1 | 144 | 1.36 | 0.85 | 0.02 | -0.35 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 98.00 | 8.50 | 10.90 | 9.70 | 10.00 | +4.00 | +66.67% | 0.10 | 30 | 173 | 1.47 | 0.83 | 0.02 | -0.37 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 99.00 | 7.50 | 10.30 | 8.90 | 5.03 | 0.00 | 0.00% | 0.09 | 0 | 230 | 1.45 | 0.80 | 0.03 | -0.41 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 100.00 | 6.70 | 8.80 | 7.75 | 8.00 | +3.25 | +68.43% | 0.08 | 12 | 379 | 1.00 | 0.77 | 0.03 | -0.44 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 101.00 | 6.00 | 7.10 | 6.55 | 6.50 | +2.90 | +80.56% | 0.06 | 6 | 26 | 1.29 | 0.74 | 0.03 | -0.46 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 102.00 | 5.50 | 7.00 | 6.25 | 5.50 | +1.58 | +40.31% | 0.06 | 2 | 252 | 1.01 | 0.71 | 0.03 | -0.48 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 103.00 | 4.90 | 6.10 | 5.50 | 5.51 | +2.51 | +83.67% | 0.05 | 72 | 439 | 0.93 | 0.67 | 0.04 | -0.49 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 104.00 | 4.10 | 6.10 | 5.10 | 5.10 | +1.87 | +57.90% | 0.05 | 5 | 148 | 1.00 | 0.64 | 0.04 | -0.50 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 105.00 | 3.70 | 4.30 | 4.00 | 3.95 | +1.95 | +97.50% | 0.04 | 51 | 390 | 0.84 | 0.59 | 0.04 | -0.52 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 106.00 | 3.20 | 3.80 | 3.50 | 3.20 | +1.80 | +128.58% | 0.03 | 25 | 144 | 0.85 | 0.55 | 0.04 | -0.52 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 107.00 | 2.70 | 3.20 | 2.95 | 2.90 | +1.13 | +63.85% | 0.03 | 104 | 199 | 0.84 | 0.50 | 0.05 | -0.52 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 108.00 | 2.05 | 2.85 | 2.45 | 2.80 | +1.48 | +112.13% | 0.02 | 11 | 154 | 0.83 | 0.46 | 0.05 | -0.51 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 109.00 | 1.75 | 2.60 | 2.18 | 2.35 | +1.35 | +135.00% | 0.02 | 21 | 97 | 0.84 | 0.41 | 0.05 | -0.49 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 110.00 | 1.55 | 2.20 | 1.88 | 1.90 | +1.10 | +137.50% | 0.02 | 65 | 1,659 | 0.84 | 0.36 | 0.05 | -0.47 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 111.00 | 1.25 | 1.75 | 1.50 | 1.55 | +0.75 | +93.75% | 0.01 | 24 | 89 | 0.81 | 0.31 | 0.05 | -0.44 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 112.00 | 1.00 | 1.50 | 1.25 | 1.20 | +0.65 | +118.19% | 0.01 | 23 | 192 | 0.78 | 0.27 | 0.04 | -0.40 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 113.00 | 0.70 | 1.20 | 0.95 | 1.00 | +0.45 | +81.82% | 0.01 | 5 | 112 | 0.85 | 0.23 | 0.04 | -0.37 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 114.00 | 0.55 | 1.05 | 0.80 | 0.85 | +0.53 | +165.63% | 0.01 | 12 | 97 | 0.80 | 0.19 | 0.04 | -0.33 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 115.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.34 | +130.77% | 0.01 | 49 | 588 | 0.76 | 0.15 | 0.03 | -0.29 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 116.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.25 | +125.00% | 0.00 | 24 | 639 | 0.76 | 0.13 | 0.03 | -0.25 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 117.00 | 0.00 | 0.65 | 0.33 | 0.34 | +0.13 | +61.91% | 0.00 | 4 | 28 | 1.54 | 0.11 | 0.03 | -0.24 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 118.00 | 0.00 | 2.90 | 1.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.66 | 0.09 | 0.02 | -0.21 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 119.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.25 | 0.07 | 0.02 | -0.17 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 120.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 29 | 1,058 | 0.80 | 0.05 | 0.01 | -0.13 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 121.00 | 0.00 | 0.25 | 0.13 | 0.47 | +0.27 | +135.00% | 0.00 | 5 | 56 | 0.73 | 0.04 | 0.01 | -0.10 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 122.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 9 | 0.89 | 0.03 | 0.01 | -0.08 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 123.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 27 | 0.89 | 0.02 | 0.01 | -0.07 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 124.00 | 0.00 | 2.95 | 1.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.02 | 0.01 | -0.07 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.75 | 0.01 | 0.01 | -0.05 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 126.00 | 0.00 | 1.80 | 0.90 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.08 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,672 | 0.93 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 194 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 350 | 3.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,939 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 1.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 169 | 3.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 9:58:49 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 9:58:49 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 553 | 2.27 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 9:58:49 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.37 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 9:58:49 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,984 | 2.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 9:58:49 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 9:58:49 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 9:58:49 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 9:58:49 AM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 9:58:49 AM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 9:58:49 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 9:58:49 AM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 9:58:49 AM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 9:58:49 AM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 9:58:49 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 9:58:49 AM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/17/2026 9:58:49 AM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 9:58:49 AM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/17/2026 9:58:49 AM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/17/2026 9:58:49 AM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 9:58:49 AM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 9:58:49 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 9:58:49 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/17/2026 9:58:49 AM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/17/2026 9:58:49 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 9:58:49 AM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 9:58:49 AM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/17/2026 9:58:49 AM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/17/2026 9:58:49 AM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/17/2026 9:58:49 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/17/2026 9:58:49 AM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/17/2026 9:58:49 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/17/2026 9:58:49 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/17/2026 9:58:49 AM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/17/2026 9:58:49 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/17/2026 9:58:49 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/17/2026 9:58:49 AM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/17/2026 9:58:49 AM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/17/2026 9:58:49 AM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 9:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:58:49 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 73.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 74.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 452 | 2.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 76.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 77.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 9:58:49 AM EST |
| 78.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 9:58:49 AM EST |
| 79.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 523 | 1.95 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 81.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 82.00 | 0.00 | 2.75 | 1.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 83.00 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:58:49 AM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 5 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.21 | +0.06 | +40.00% | 0.00 | 8 | 600 | 1.56 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 86.00 | 0.00 | 2.75 | 1.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.75 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 87.00 | 0.00 | 4.00 | 2.00 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.12 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 88.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.54 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 89.00 | 0.00 | 1.70 | 0.85 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.67 | -0.02 | 0.01 | -0.05 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 6 | 501 | 1.15 | -0.03 | 0.01 | -0.10 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 91.00 | 0.15 | 3.00 | 1.58 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.37 | -0.04 | 0.01 | -0.10 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 92.00 | 0.15 | 0.45 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | -0.06 | 0.01 | -0.18 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 93.00 | 0.15 | 0.80 | 0.48 | 0.44 | -0.41 | -48.24% | 0.01 | 6 | 22 | 1.10 | -0.08 | 0.01 | -0.20 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 94.00 | 0.15 | 0.65 | 0.40 | 0.36 | -0.45 | -55.56% | 0.00 | 3 | 58 | 0.98 | -0.10 | 0.02 | -0.25 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 95.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.57 | -61.96% | 0.00 | 7 | 3,063 | 0.97 | -0.11 | 0.02 | -0.28 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 96.00 | 0.30 | 0.55 | 0.43 | 0.54 | -0.54 | -50.00% | 0.00 | 1 | 25 | 1.01 | -0.13 | 0.02 | -0.31 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 97.00 | 0.45 | 0.70 | 0.58 | 0.58 | -0.62 | -51.67% | 0.01 | 4 | 140 | 0.90 | -0.15 | 0.02 | -0.35 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 98.00 | 0.50 | 1.35 | 0.93 | 0.81 | -0.99 | -55.00% | 0.01 | 5 | 176 | 1.11 | -0.17 | 0.02 | -0.37 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 99.00 | 0.65 | 1.05 | 0.85 | 1.00 | -1.10 | -52.39% | 0.01 | 9 | 191 | 0.87 | -0.20 | 0.03 | -0.41 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 100.00 | 1.00 | 1.15 | 1.08 | 1.05 | -1.55 | -59.62% | 0.01 | 140 | 3,043 | 0.87 | -0.23 | 0.03 | -0.44 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 101.00 | 1.05 | 1.80 | 1.43 | 1.40 | -1.70 | -54.84% | 0.01 | 22 | 46 | 0.86 | -0.26 | 0.03 | -0.46 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 102.00 | 1.30 | 1.70 | 1.50 | 1.55 | -1.95 | -55.72% | 0.01 | 17 | 65 | 0.86 | -0.29 | 0.03 | -0.48 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 103.00 | 1.45 | 2.50 | 1.98 | 2.51 | -1.30 | -34.13% | 0.02 | 3 | 18 | 1.10 | -0.33 | 0.04 | -0.49 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 104.00 | 1.75 | 3.80 | 2.78 | 2.80 | -1.20 | -30.00% | 0.03 | 1 | 12 | 1.00 | -0.36 | 0.04 | -0.50 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 105.00 | 2.25 | 2.85 | 2.55 | 2.50 | -2.40 | -48.98% | 0.02 | 14 | 176 | 0.81 | -0.41 | 0.04 | -0.52 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 106.00 | 2.50 | 3.80 | 3.15 | 2.65 | -5.77 | -68.53% | 0.03 | 3 | 12 | 0.92 | -0.45 | 0.04 | -0.52 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 107.00 | 3.00 | 3.80 | 3.40 | 3.40 | -5.40 | -61.37% | 0.03 | 13 | 2 | 0.78 | -0.50 | 0.05 | -0.52 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 108.00 | 3.30 | 4.20 | 3.75 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.72 | -0.54 | 0.05 | -0.51 | 3/9/2026 | 3/17/2026 9:58:49 AM EST |
| 109.00 | 3.80 | 4.90 | 4.35 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.72 | -0.59 | 0.05 | -0.49 | 2/27/2026 | 3/17/2026 9:58:49 AM EST |
| 110.00 | 4.30 | 6.10 | 5.20 | 5.20 | -3.00 | -36.59% | 0.05 | 3 | 478 | 0.72 | -0.64 | 0.05 | -0.47 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 111.00 | 4.70 | 6.70 | 5.70 | 5.62 | -6.18 | -52.38% | 0.05 | 1 | 20 | 0.73 | -0.69 | 0.05 | -0.44 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 112.00 | 5.70 | 7.40 | 6.55 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 92 | 0.75 | -0.73 | 0.04 | -0.40 | 2/26/2026 | 3/17/2026 9:58:49 AM EST |
| 113.00 | 6.10 | 8.40 | 7.25 | 21.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.77 | 0.04 | -0.37 | 2/27/2026 | 3/17/2026 9:58:49 AM EST |
| 114.00 | 6.80 | 9.10 | 7.95 | % | 0.07 | 0 | 0 | 1.18 | -0.81 | 0.04 | -0.33 | 3/17/2026 9:58:49 AM EST | |||
| 115.00 | 8.70 | 9.40 | 9.05 | 9.06 | -3.71 | -29.06% | 0.08 | 2 | 790 | 1.05 | -0.85 | 0.03 | -0.29 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 116.00 | 8.20 | 11.00 | 9.60 | 13.97 | 0.00 | 0.00% | 0.08 | 0 | 375 | 1.30 | -0.87 | 0.03 | -0.25 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 117.00 | 9.00 | 11.80 | 10.40 | 15.41 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.28 | -0.89 | 0.03 | -0.24 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 118.00 | 10.20 | 13.00 | 11.60 | 20.70 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.11 | -0.91 | 0.02 | -0.21 | 2/27/2026 | 3/17/2026 9:58:49 AM EST |
| 119.00 | 11.10 | 14.20 | 12.65 | 16.55 | -0.30 | -1.78% | 0.11 | 1 | 10 | 1.31 | -0.93 | 0.02 | -0.17 | 3/17/2026 | 3/17/2026 9:58:49 AM EST |
| 120.00 | 11.90 | 14.90 | 13.40 | 16.87 | 0.00 | 0.00% | 0.11 | 0 | 1,469 | 1.15 | -0.95 | 0.01 | -0.13 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 121.00 | 13.00 | 16.00 | 14.50 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.43 | -0.96 | 0.01 | -0.10 | 2/26/2026 | 3/17/2026 9:58:49 AM EST |
| 122.00 | 14.00 | 17.00 | 15.50 | % | 0.13 | 0 | 0 | 1.45 | -0.97 | 0.01 | -0.08 | 3/17/2026 9:58:49 AM EST | |||
| 123.00 | 15.00 | 17.90 | 16.45 | % | 0.13 | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.07 | 3/17/2026 9:58:49 AM EST | |||
| 124.00 | 16.00 | 19.00 | 17.50 | 23.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.56 | -0.98 | 0.01 | -0.07 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 125.00 | 16.80 | 20.00 | 18.40 | 22.67 | 0.00 | 0.00% | 0.15 | 0 | 689 | 1.69 | -0.99 | 0.01 | -0.05 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 126.00 | 18.00 | 20.80 | 19.40 | 18.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.03 | 2/26/2026 | 3/17/2026 9:58:49 AM EST |
| 130.00 | 21.80 | 25.20 | 23.50 | 34.63 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.91 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/17/2026 9:58:49 AM EST |
| 135.00 | 26.80 | 30.10 | 28.45 | 32.59 | 0.00 | 0.00% | 0.21 | 0 | 29 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 140.00 | 32.10 | 35.10 | 33.60 | 36.90 | 0.00 | 0.00% | 0.24 | 0 | 30 | 2.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 145.00 | 37.40 | 39.60 | 38.50 | 42.00 | 0.00 | 0.00% | 0.27 | 0 | 76 | 2.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 150.00 | 42.30 | 44.80 | 43.55 | 47.49 | 0.00 | 0.00% | 0.29 | 0 | 24 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 155.00 | 47.40 | 49.40 | 48.40 | 51.80 | 0.00 | 0.00% | 0.31 | 0 | 18 | 2.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 160.00 | 51.80 | 54.60 | 53.20 | 57.71 | 0.00 | 0.00% | 0.33 | 0 | 21 | 2.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 165.00 | 56.70 | 61.00 | 58.85 | 62.71 | 0.00 | 0.00% | 0.36 | 0 | 17 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 170.00 | 61.50 | 66.00 | 63.75 | 67.00 | 0.00 | 0.00% | 0.38 | 0 | 32 | 3.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 175.00 | 66.90 | 70.90 | 68.90 | 72.66 | 0.00 | 0.00% | 0.39 | 0 | 16 | 3.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 180.00 | 71.40 | 76.00 | 73.70 | 82.60 | 0.00 | 0.00% | 0.41 | 0 | 8 | 3.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 9:58:49 AM EST |
| 185.00 | 76.30 | 80.80 | 78.55 | 85.10 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.91 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 9:58:49 AM EST |
| 190.00 | 81.30 | 86.00 | 83.65 | 93.26 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 9:58:49 AM EST |
| 195.00 | 86.50 | 91.00 | 88.75 | 92.94 | 0.00 | 0.00% | 0.46 | 0 | 21 | 4.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 200.00 | 91.30 | 96.00 | 93.65 | 95.50 | 0.00 | 0.00% | 0.47 | 0 | 7 | 4.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 210.00 | 101.30 | 106.00 | 103.65 | 108.16 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 9:58:49 AM EST |
| 220.00 | 111.40 | 116.00 | 113.70 | 117.24 | 0.00 | 0.00% | 0.52 | 0 | 10 | 5.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 230.00 | 121.80 | 126.00 | 123.90 | 128.14 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 9:58:49 AM EST |
| 240.00 | 131.40 | 136.00 | 133.70 | 138.93 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 9:58:49 AM EST |
| 250.00 | 141.40 | 146.00 | 143.70 | 147.00 | 0.00 | 0.00% | 0.57 | 0 | 20 | 5.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 260.00 | 151.30 | 156.00 | 153.65 | 148.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 9:58:49 AM EST |
| 270.00 | 161.40 | 166.00 | 163.70 | 168.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 9:58:49 AM EST |
| 280.00 | 171.40 | 176.00 | 173.70 | 162.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 9:58:49 AM EST |
| 290.00 | 182.10 | 186.00 | 184.05 | 176.81 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 9:58:49 AM EST |
| 300.00 | 191.30 | 196.00 | 193.65 | 184.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 9:58:49 AM EST |
| 310.00 | 201.40 | 206.00 | 203.70 | 154.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/17/2026 9:58:49 AM EST |
| 320.00 | 212.20 | 216.00 | 214.10 | 218.92 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 9:58:49 AM EST |
| 330.00 | 221.50 | 225.80 | 223.65 | 165.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/17/2026 9:58:49 AM EST |
| 340.00 | 231.40 | 236.00 | 233.70 | 182.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/17/2026 9:58:49 AM EST |
| 350.00 | 241.50 | 245.80 | 243.65 | 167.55 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/17/2026 9:58:49 AM EST |
| 360.00 | 251.50 | 255.80 | 253.65 | 259.53 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 370.00 | 261.50 | 266.00 | 263.75 | 269.39 | 0.00 | 0.00% | 0.71 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 380.00 | 271.50 | 275.80 | 273.65 | 279.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 390.00 | 281.50 | 285.80 | 283.65 | 289.55 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 9:58:49 AM EST |
| 400.00 | 291.70 | 296.00 | 293.85 | 298.92 | 0.00 | 0.00% | 0.73 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 9:58:49 AM EST |
| 410.00 | 301.50 | 305.80 | 303.65 | 86.95 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 3/17/2026 9:58:49 AM EST |
| 420.00 | 311.50 | 315.80 | 313.65 | 253.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/17/2026 9:58:49 AM EST |
| 430.00 | 321.50 | 325.80 | 323.65 | 118.87 | 0.00 | 0.00% | 0.75 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 3/17/2026 9:58:49 AM EST |
| 440.00 | 331.50 | 335.80 | 333.65 | 71.54 | 0.00 | 0.00% | 0.76 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 3/17/2026 9:58:49 AM EST |
| 450.00 | 341.50 | 345.80 | 343.65 | 133.87 | 0.00 | 0.00% | 0.76 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 3/17/2026 9:58:49 AM EST |
| 460.00 | 351.50 | 355.80 | 353.65 | 115.48 | 0.00 | 0.00% | 0.77 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 3/17/2026 9:58:49 AM EST |
| 470.00 | 361.50 | 366.00 | 363.75 | 367.00 | 0.00 | 0.00% | 0.77 | 0 | 20 | 8.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 480.00 | 371.30 | 376.00 | 373.65 | 366.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 9:58:49 AM EST |
| 490.00 | 381.50 | 385.80 | 383.65 | 164.14 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 3/17/2026 9:58:49 AM EST |
| 500.00 | 391.50 | 395.80 | 393.65 | 100.55 | 0.00 | 0.00% | 0.79 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 3/17/2026 9:58:49 AM EST |
| 520.00 | 411.30 | 415.50 | 413.40 | 417.00 | 0.00 | 0.00% | 0.79 | 0 | 10 | 9.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 540.00 | 431.60 | 435.50 | 433.55 | 437.00 | 0.00 | 0.00% | 0.80 | 0 | 10 | 9.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:58:49 AM EST |
| 560.00 | 451.50 | 456.00 | 453.75 | 449.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 9:58:49 AM EST |
| 580.00 | 471.50 | 475.80 | 473.65 | % | 0.82 | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 600.00 | 491.50 | 495.80 | 493.65 | 171.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/17/2026 9:58:49 AM EST |
| 620.00 | 511.50 | 515.80 | 513.65 | 338.20 | 0.00 | 0.00% | 0.83 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 3/17/2026 9:58:49 AM EST |
| 640.00 | 531.50 | 535.80 | 533.65 | 331.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 3/17/2026 9:58:49 AM EST |
| 660.00 | 551.50 | 555.80 | 553.65 | 269.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/17/2026 9:58:49 AM EST |
| 680.00 | 571.50 | 575.80 | 573.65 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 700.00 | 591.50 | 595.80 | 593.65 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 720.00 | 611.50 | 615.80 | 613.65 | 273.60 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/17/2026 9:58:49 AM EST |
| 740.00 | 631.50 | 635.80 | 633.65 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 760.00 | 651.50 | 655.80 | 653.65 | 310.20 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 3/17/2026 9:58:49 AM EST |
| 780.00 | 671.50 | 675.80 | 673.65 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST | |||
| 800.00 | 691.50 | 695.80 | 693.65 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 9:58:49 AM EST |