Options Chain for DUOLINGO INC CL A COM (DUOL) - $283.00 as of 9/18/2025 9:10:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 147.90 | 151.20 | 149.55 | % | 1.15 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 140.00 | 137.90 | 141.20 | 139.55 | % | 1.00 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 150.00 | 128.10 | 131.20 | 129.65 | % | 0.86 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 160.00 | 118.20 | 121.20 | 119.70 | 131.90 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 170.00 | 108.00 | 111.20 | 109.60 | % | 0.64 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 180.00 | 98.00 | 100.10 | 99.05 | 89.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 190.00 | 88.00 | 91.20 | 89.60 | % | 0.47 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 200.00 | 78.30 | 81.20 | 79.75 | 89.70 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 210.00 | 68.70 | 70.70 | 69.70 | 79.60 | 0.00 | 0.00% | 0.33 | 0 | 15 | 2.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 220.00 | 58.00 | 61.30 | 59.65 | 48.20 | 0.00 | 0.00% | 0.27 | 0 | 13 | 2.31 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 230.00 | 47.90 | 51.30 | 49.60 | 108.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 9/17/2025 4:00:03 PM EST |
| 240.00 | 38.40 | 41.30 | 39.85 | 74.00 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.66 | 0.99 | 0.00 | -0.06 | 9/11/2025 | 9/17/2025 4:00:03 PM EST |
| 245.00 | 33.20 | 36.40 | 34.80 | 36.69 | 0.00 | 0.00% | 0.14 | 0 | 40 | 1.49 | 0.97 | 0.00 | -0.13 | 9/10/2025 | 9/17/2025 4:00:03 PM EST |
| 247.50 | 30.70 | 33.90 | 32.30 | % | 0.13 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.16 | 9/17/2025 4:00:03 PM EST | |||
| 250.00 | 28.20 | 31.20 | 29.70 | 25.65 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.30 | 0.95 | 0.00 | -0.24 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 252.50 | 25.50 | 28.90 | 27.20 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.31 | 0.94 | 0.00 | -0.25 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 255.00 | 23.60 | 26.50 | 25.05 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.15 | 0.91 | 0.01 | -0.46 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 257.50 | 20.90 | 24.30 | 22.60 | % | 0.09 | 0 | 0 | 1.15 | 0.89 | 0.01 | -0.61 | 9/17/2025 4:00:03 PM EST | |||
| 260.00 | 18.30 | 20.70 | 19.50 | 18.50 | 0.00 | 0.00% | 0.07 | 0 | 79 | 1.18 | 0.86 | 0.01 | -0.78 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 262.50 | 17.20 | 18.40 | 17.80 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.27 | 0.83 | 0.01 | -0.99 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 265.00 | 14.70 | 17.40 | 16.05 | 18.70 | 0.00 | 0.00% | 0.06 | 0 | 66 | 1.24 | 0.79 | 0.01 | -1.10 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 267.50 | 13.20 | 14.30 | 13.75 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.14 | 0.74 | 0.02 | -1.20 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 270.00 | 11.20 | 11.90 | 11.55 | 12.22 | 0.00 | 0.00% | 0.04 | 0 | 238 | 1.00 | 0.69 | 0.02 | -1.32 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 272.50 | 8.90 | 11.40 | 10.15 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 159 | 1.03 | 0.63 | 0.02 | -1.40 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 275.00 | 7.20 | 8.40 | 7.80 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.87 | 0.56 | 0.03 | -1.47 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 277.50 | 6.30 | 6.90 | 6.60 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.87 | 0.48 | 0.03 | -1.51 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 280.00 | 3.30 | 5.70 | 4.50 | 5.79 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.74 | 0.41 | 0.03 | -1.52 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 282.50 | 4.10 | 4.60 | 4.35 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.83 | 0.34 | 0.03 | -1.49 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 285.00 | 2.60 | 3.60 | 3.10 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.77 | 0.28 | 0.03 | -1.43 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 287.50 | 2.50 | 2.95 | 2.73 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.81 | 0.22 | 0.03 | -1.34 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 290.00 | 2.00 | 2.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.80 | 0.17 | 0.02 | -1.23 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 292.50 | 1.55 | 1.70 | 1.63 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.79 | 0.14 | 0.02 | -1.11 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 295.00 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.80 | 0.11 | 0.02 | -1.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 297.50 | 0.95 | 1.60 | 1.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.87 | 0.08 | 0.01 | -0.89 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 300.00 | 0.75 | 0.95 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.83 | 0.07 | 0.01 | -0.78 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 305.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.86 | 0.04 | 0.01 | -0.55 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 310.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.89 | 0.03 | 0.01 | -0.35 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 315.00 | 0.05 | 0.80 | 0.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.93 | 0.02 | 0.00 | -0.24 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 897 | 1.06 | 0.01 | 0.00 | -0.09 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.05 | 0.01 | 0.00 | -0.07 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 330.00 | 0.15 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 931 | 1.07 | 0.00 | 0.00 | -0.05 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 335.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.15 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.22 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 345.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.25 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 350.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 421 | 2.23 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 963 | 1.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 882 | 2.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,331 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 421 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.94 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:03 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.42 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 240.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.05 | -0.01 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.00 | -0.03 | 0.00 | -0.13 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 247.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.96 | -0.03 | 0.00 | -0.16 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 250.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.75 | -0.05 | 0.00 | -0.24 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 252.50 | 0.00 | 0.90 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | -0.06 | 0.00 | -0.25 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 255.00 | 0.40 | 0.50 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.71 | -0.09 | 0.01 | -0.46 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 257.50 | 0.50 | 0.65 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | -0.11 | 0.01 | -0.61 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 260.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.66 | -0.14 | 0.01 | -0.78 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 262.50 | 0.90 | 1.15 | 1.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.65 | -0.17 | 0.01 | -0.99 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 265.00 | 1.30 | 1.60 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 772 | 0.65 | -0.21 | 0.01 | -1.10 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 267.50 | 1.65 | 1.85 | 1.75 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.60 | -0.26 | 0.02 | -1.20 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 270.00 | 2.15 | 2.55 | 2.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1,294 | 0.59 | -0.31 | 0.02 | -1.32 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 272.50 | 2.90 | 3.20 | 3.05 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.58 | -0.37 | 0.02 | -1.40 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 275.00 | 2.65 | 4.10 | 3.38 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 652 | 0.49 | -0.44 | 0.03 | -1.47 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 277.50 | 4.70 | 5.20 | 4.95 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.54 | -0.52 | 0.03 | -1.51 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 280.00 | 5.90 | 6.40 | 6.15 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1,618 | 0.51 | -0.59 | 0.03 | -1.52 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 282.50 | 7.20 | 8.00 | 7.60 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.49 | -0.66 | 0.03 | -1.49 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 285.00 | 8.60 | 9.50 | 9.05 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 236 | 0.44 | -0.72 | 0.03 | -1.43 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 287.50 | 10.50 | 11.50 | 11.00 | 13.43 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.42 | -0.78 | 0.03 | -1.34 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 290.00 | 12.50 | 13.20 | 12.85 | 12.58 | 0.00 | 0.00% | 0.04 | 0 | 597 | 0.39 | -0.83 | 0.02 | -1.23 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 292.50 | 14.50 | 16.90 | 15.70 | 13.89 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.42 | -0.86 | 0.02 | -1.11 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 295.00 | 16.40 | 17.60 | 17.00 | 16.74 | 0.00 | 0.00% | 0.06 | 0 | 390 | 0.27 | -0.89 | 0.02 | -1.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 297.50 | 18.60 | 19.90 | 19.25 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.15 | -0.92 | 0.01 | -0.89 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 300.00 | 21.10 | 22.20 | 21.65 | 21.02 | 0.00 | 0.00% | 0.07 | 0 | 506 | 0.95 | -0.93 | 0.01 | -0.78 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 305.00 | 25.60 | 27.80 | 26.70 | 25.75 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.15 | -0.96 | 0.01 | -0.55 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 310.00 | 30.50 | 31.80 | 31.15 | 32.78 | 0.00 | 0.00% | 0.10 | 0 | 251 | 1.14 | -0.97 | 0.01 | -0.35 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 315.00 | 35.70 | 37.10 | 36.40 | 38.50 | 0.00 | 0.00% | 0.12 | 0 | 228 | 1.18 | -0.98 | 0.00 | -0.24 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 320.00 | 40.50 | 42.10 | 41.30 | 43.89 | 0.00 | 0.00% | 0.13 | 0 | 244 | 1.32 | -0.99 | 0.00 | -0.09 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 325.00 | 45.60 | 47.00 | 46.30 | 43.80 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.47 | -0.99 | 0.00 | -0.07 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 330.00 | 50.20 | 53.00 | 51.60 | 49.89 | 0.00 | 0.00% | 0.16 | 0 | 585 | 1.72 | -1.00 | 0.00 | -0.05 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 335.00 | 54.80 | 56.80 | 55.80 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.83 | -1.00 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 340.00 | 60.50 | 62.30 | 61.40 | 64.90 | 0.00 | 0.00% | 0.18 | 0 | 111 | 1.72 | -1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 345.00 | 64.20 | 67.00 | 65.60 | 68.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.95 | -1.00 | 0.00 | -0.01 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 350.00 | 70.50 | 71.40 | 70.95 | 72.00 | 0.00 | 0.00% | 0.20 | 0 | 132 | 1.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 355.00 | 75.10 | 77.10 | 76.10 | 85.90 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.01 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 360.00 | 80.00 | 82.40 | 81.20 | 89.20 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.17 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 365.00 | 85.40 | 86.40 | 85.90 | 88.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 370.00 | 90.00 | 91.80 | 90.90 | 76.16 | 0.00 | 0.00% | 0.25 | 0 | 16 | 2.36 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 375.00 | 93.90 | 97.10 | 95.50 | 37.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 380.00 | 100.10 | 101.40 | 100.75 | 111.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 390.00 | 110.20 | 111.50 | 110.85 | 117.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 400.00 | 119.90 | 121.60 | 120.75 | 122.10 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.81 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 410.00 | 129.80 | 132.30 | 131.05 | 132.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 420.00 | 139.90 | 142.00 | 140.95 | 127.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 430.00 | 149.60 | 152.00 | 150.80 | 138.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:03 PM EST |
| 440.00 | 159.80 | 162.30 | 161.05 | 149.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:03 PM EST |
| 450.00 | 169.40 | 171.80 | 170.60 | 96.96 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:03 PM EST |
| 460.00 | 178.90 | 182.10 | 180.50 | 139.36 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:03 PM EST |
| 470.00 | 188.90 | 192.30 | 190.60 | 82.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:03 PM EST |
| 480.00 | 199.30 | 201.80 | 200.55 | 221.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 490.00 | 209.80 | 212.00 | 210.90 | 200.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 500.00 | 219.90 | 222.00 | 220.95 | 210.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 510.00 | 228.90 | 231.90 | 230.40 | 220.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 520.00 | 238.90 | 242.30 | 240.60 | 207.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:03 PM EST |
| 530.00 | 248.90 | 252.40 | 250.65 | 209.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:03 PM EST |
| 540.00 | 259.00 | 261.90 | 260.45 | % | 0.48 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 550.00 | 268.90 | 272.30 | 270.60 | % | 0.49 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 560.00 | 278.90 | 281.90 | 280.40 | 223.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:03 PM EST |
| 570.00 | 289.10 | 292.50 | 290.80 | % | 0.51 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 580.00 | 299.00 | 302.50 | 300.75 | 270.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:03 PM EST |
| 590.00 | 308.90 | 312.40 | 310.65 | % | 0.53 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 600.00 | 318.90 | 322.40 | 320.65 | % | 0.53 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 610.00 | 329.10 | 332.20 | 330.65 | % | 0.54 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 620.00 | 339.00 | 342.40 | 340.70 | % | 0.55 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 630.00 | 348.90 | 352.30 | 350.60 | % | 0.56 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 640.00 | 358.90 | 362.50 | 360.70 | % | 0.56 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 650.00 | 368.90 | 372.20 | 370.55 | % | 0.57 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 660.00 | 378.90 | 382.20 | 380.55 | % | 0.58 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 670.00 | 389.00 | 392.20 | 390.60 | % | 0.58 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST |