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 | 151.30 | 149.60 | % | 1.15 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 140.00 | 137.90 | 141.30 | 139.60 | % | 1.00 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 150.00 | 127.90 | 131.30 | 129.60 | % | 0.86 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 160.00 | 118.00 | 121.30 | 119.65 | % | 0.75 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 170.00 | 108.00 | 111.40 | 109.70 | % | 0.65 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 180.00 | 97.90 | 101.40 | 99.65 | % | 0.55 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 190.00 | 87.90 | 91.50 | 89.70 | % | 0.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 200.00 | 78.10 | 81.50 | 79.80 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 68.00 | 71.60 | 69.80 | % | 0.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 9/17/2025 4:00:03 PM EST | |||
| 215.00 | 63.10 | 66.60 | 64.85 | % | 0.30 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.04 | 9/17/2025 4:00:03 PM EST | |||
| 220.00 | 58.90 | 60.90 | 59.90 | 61.80 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.98 | 0.99 | 0.00 | -0.08 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 225.00 | 53.30 | 56.80 | 55.05 | % | 0.24 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.10 | 9/17/2025 4:00:03 PM EST | |||
| 230.00 | 48.40 | 52.00 | 50.20 | % | 0.22 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.14 | 9/17/2025 4:00:03 PM EST | |||
| 235.00 | 43.80 | 47.20 | 45.50 | % | 0.19 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.18 | 9/17/2025 4:00:03 PM EST | |||
| 240.00 | 39.60 | 42.60 | 41.10 | 41.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.28 | 0.93 | 0.00 | -0.23 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 245.00 | 34.70 | 36.60 | 35.65 | 30.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.99 | 0.89 | 0.01 | -0.30 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 247.50 | 31.70 | 35.30 | 33.50 | % | 0.14 | 0 | 0 | 0.98 | 0.87 | 0.01 | -0.33 | 9/17/2025 4:00:03 PM EST | |||
| 250.00 | 31.00 | 33.00 | 32.00 | 31.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.02 | 0.85 | 0.01 | -0.36 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 252.50 | 28.50 | 30.20 | 29.35 | 43.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.91 | 0.83 | 0.01 | -0.40 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 255.00 | 25.70 | 28.80 | 27.25 | % | 0.11 | 0 | 0 | 0.87 | 0.80 | 0.01 | -0.43 | 9/17/2025 4:00:03 PM EST | |||
| 257.50 | 24.90 | 26.80 | 25.85 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 0.78 | 0.01 | -0.47 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 260.00 | 22.80 | 24.30 | 23.55 | 22.70 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.84 | 0.75 | 0.01 | -0.50 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 262.50 | 21.10 | 23.10 | 22.10 | 21.21 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.72 | 0.01 | -0.53 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 265.00 | 19.20 | 20.10 | 19.65 | 16.58 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.78 | 0.68 | 0.01 | -0.56 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 267.50 | 16.60 | 18.40 | 17.50 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.74 | 0.65 | 0.01 | -0.59 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 270.00 | 16.00 | 17.80 | 16.90 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 153 | 0.79 | 0.62 | 0.01 | -0.61 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 272.50 | 14.60 | 15.20 | 14.90 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.74 | 0.58 | 0.01 | -0.63 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 275.00 | 13.10 | 13.80 | 13.45 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.73 | 0.54 | 0.01 | -0.64 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 277.50 | 11.80 | 12.40 | 12.10 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.72 | 0.51 | 0.01 | -0.65 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 280.00 | 10.70 | 11.20 | 10.95 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.72 | 0.47 | 0.01 | -0.66 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 282.50 | 9.60 | 10.20 | 9.90 | 9.68 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.72 | 0.44 | 0.01 | -0.66 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 285.00 | 8.50 | 9.20 | 8.85 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.71 | 0.40 | 0.01 | -0.65 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 287.50 | 7.60 | 8.20 | 7.90 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.71 | 0.37 | 0.01 | -0.64 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 290.00 | 6.80 | 7.50 | 7.15 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.71 | 0.34 | 0.01 | -0.63 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 292.50 | 6.10 | 7.20 | 6.65 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.73 | 0.31 | 0.01 | -0.61 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 295.00 | 5.40 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.71 | 0.28 | 0.01 | -0.59 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 297.50 | 4.70 | 5.10 | 4.90 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.70 | 0.25 | 0.01 | -0.56 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 300.00 | 4.20 | 4.50 | 4.35 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.70 | 0.22 | 0.01 | -0.54 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 305.00 | 3.30 | 3.60 | 3.45 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.71 | 0.18 | 0.01 | -0.48 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 310.00 | 2.60 | 2.85 | 2.73 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.72 | 0.14 | 0.01 | -0.42 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 315.00 | 2.00 | 2.25 | 2.13 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.72 | 0.11 | 0.01 | -0.36 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 320.00 | 1.55 | 1.85 | 1.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.73 | 0.08 | 0.01 | -0.30 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 325.00 | 1.30 | 1.50 | 1.40 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.06 | 0.01 | -0.25 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 330.00 | 1.05 | 1.25 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.76 | 0.05 | 0.00 | -0.20 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 335.00 | 0.80 | 1.05 | 0.93 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.77 | 0.03 | 0.00 | -0.16 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 340.00 | 0.65 | 2.05 | 1.35 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.89 | 0.02 | 0.00 | -0.12 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 345.00 | 0.10 | 3.10 | 1.60 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.86 | 0.02 | 0.00 | -0.09 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 350.00 | 0.50 | 0.70 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.81 | 0.01 | 0.00 | -0.07 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 3.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.20 | 0.01 | 0.00 | -0.05 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 2.90 | 1.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.25 | 0.01 | 0.00 | -0.04 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | -0.03 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 2.80 | 1.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.33 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 2.80 | 1.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/17/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.40 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 2.70 | 1.35 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/17/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 2.65 | 1.33 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 1.75 | 0.88 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 2.65 | 1.33 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 2.60 | 1.30 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 420.00 | 0.10 | 2.25 | 1.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 2.55 | 1.28 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.50 | 1.25 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 1.35 | 0.68 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 2.50 | 1.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 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 | 3.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.58 | 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 | 2.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.14 | 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 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 205.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 2.35 | 1.18 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | -0.01 | 0.00 | -0.04 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 220.00 | 0.10 | 0.50 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | -0.01 | 0.00 | -0.08 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 1.00 | 0.50 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | -0.02 | 0.00 | -0.10 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.80 | -0.03 | 0.00 | -0.14 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 235.00 | 0.65 | 0.80 | 0.73 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.67 | -0.05 | 0.00 | -0.18 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 240.00 | 0.90 | 1.10 | 1.00 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.65 | -0.07 | 0.00 | -0.23 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 245.00 | 1.30 | 1.50 | 1.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,649 | 0.63 | -0.11 | 0.01 | -0.30 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 247.50 | 1.55 | 1.85 | 1.70 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | -0.13 | 0.01 | -0.33 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 250.00 | 1.85 | 2.10 | 1.98 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.61 | -0.15 | 0.01 | -0.36 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 252.50 | 2.20 | 2.50 | 2.35 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.61 | -0.17 | 0.01 | -0.40 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 255.00 | 2.60 | 2.90 | 2.75 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.60 | -0.20 | 0.01 | -0.43 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 257.50 | 3.20 | 3.40 | 3.30 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.60 | -0.22 | 0.01 | -0.47 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 260.00 | 3.60 | 4.00 | 3.80 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.59 | -0.25 | 0.01 | -0.50 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 262.50 | 4.20 | 4.70 | 4.45 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.58 | -0.28 | 0.01 | -0.53 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 265.00 | 5.00 | 5.40 | 5.20 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 1,710 | 0.58 | -0.32 | 0.01 | -0.56 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 267.50 | 5.70 | 6.10 | 5.90 | 6.13 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.57 | -0.35 | 0.01 | -0.59 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 270.00 | 6.60 | 7.10 | 6.85 | 6.86 | 0.00 | 0.00% | 0.03 | 0 | 327 | 0.57 | -0.38 | 0.01 | -0.61 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 272.50 | 7.60 | 8.10 | 7.85 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.57 | -0.42 | 0.01 | -0.63 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 275.00 | 8.60 | 9.40 | 9.00 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.56 | -0.46 | 0.01 | -0.64 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 277.50 | 9.80 | 10.40 | 10.10 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.55 | -0.49 | 0.01 | -0.65 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 280.00 | 11.10 | 11.70 | 11.40 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 312 | 0.55 | -0.53 | 0.01 | -0.66 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 282.50 | 12.40 | 13.30 | 12.85 | 11.90 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.55 | -0.56 | 0.01 | -0.66 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 285.00 | 13.90 | 14.60 | 14.25 | 14.26 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.54 | -0.60 | 0.01 | -0.65 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 287.50 | 15.40 | 17.70 | 16.55 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.58 | -0.63 | 0.01 | -0.64 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 290.00 | 17.00 | 17.80 | 17.40 | 17.03 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.53 | -0.66 | 0.01 | -0.63 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 292.50 | 18.80 | 20.30 | 19.55 | 29.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.54 | -0.69 | 0.01 | -0.61 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 295.00 | 20.70 | 22.30 | 21.50 | 31.60 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.54 | -0.72 | 0.01 | -0.59 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 297.50 | 22.30 | 23.40 | 22.85 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.50 | -0.75 | 0.01 | -0.56 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 300.00 | 23.80 | 25.10 | 24.45 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.48 | -0.78 | 0.01 | -0.54 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 305.00 | 28.10 | 30.30 | 29.20 | 28.13 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.50 | -0.82 | 0.01 | -0.48 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 310.00 | 32.80 | 34.50 | 33.65 | 33.60 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.48 | -0.86 | 0.01 | -0.42 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 315.00 | 36.40 | 38.20 | 37.30 | 45.40 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.37 | -0.89 | 0.01 | -0.36 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 320.00 | 40.30 | 43.20 | 41.75 | 43.71 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.25 | -0.92 | 0.01 | -0.30 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 325.00 | 45.00 | 48.30 | 46.65 | 36.83 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.85 | -0.94 | 0.01 | -0.25 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 330.00 | 50.20 | 52.80 | 51.50 | 54.10 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.90 | -0.95 | 0.00 | -0.20 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 335.00 | 54.60 | 57.80 | 56.20 | 53.63 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.91 | -0.97 | 0.00 | -0.16 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 340.00 | 59.90 | 62.30 | 61.10 | 48.30 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.00 | -0.98 | 0.00 | -0.12 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 345.00 | 65.00 | 67.60 | 66.30 | 36.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.04 | -0.98 | 0.00 | -0.09 | 8/26/2025 | 9/17/2025 4:00:03 PM EST |
| 350.00 | 69.20 | 72.70 | 70.95 | 58.55 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.02 | -0.99 | 0.00 | -0.07 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 355.00 | 74.20 | 77.50 | 75.85 | 23.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.07 | -0.99 | 0.00 | -0.05 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 360.00 | 79.10 | 82.50 | 80.80 | % | 0.22 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 9/17/2025 4:00:03 PM EST | |||
| 365.00 | 84.10 | 87.50 | 85.80 | 24.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.26 | -1.00 | 0.00 | -0.03 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 370.00 | 89.10 | 92.50 | 90.80 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.26 | -1.00 | 0.00 | -0.02 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 375.00 | 94.00 | 97.40 | 95.70 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 9/17/2025 4:00:03 PM EST | |||
| 380.00 | 99.00 | 102.40 | 100.70 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 9/17/2025 4:00:03 PM EST | |||
| 385.00 | 104.00 | 107.40 | 105.70 | 37.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 8/19/2025 | 9/17/2025 4:00:03 PM EST |
| 390.00 | 108.90 | 112.40 | 110.65 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 395.00 | 113.90 | 117.40 | 115.65 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 400.00 | 118.90 | 122.30 | 120.60 | 117.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 405.00 | 124.20 | 127.40 | 125.80 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 410.00 | 128.90 | 132.30 | 130.60 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 415.00 | 134.40 | 137.40 | 135.90 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 420.00 | 138.90 | 142.40 | 140.65 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 425.00 | 144.10 | 147.20 | 145.65 | 116.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:03 PM EST |
| 430.00 | 149.10 | 152.30 | 150.70 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 435.00 | 153.90 | 157.40 | 155.65 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 440.00 | 159.10 | 161.90 | 160.50 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 445.00 | 163.90 | 167.50 | 165.70 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 450.00 | 168.90 | 172.50 | 170.70 | 106.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:03 PM EST |
| 455.00 | 174.00 | 176.90 | 175.45 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 460.00 | 178.90 | 182.50 | 180.70 | 116.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:03 PM EST |
| 465.00 | 184.00 | 186.90 | 185.45 | % | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 470.00 | 189.30 | 192.20 | 190.75 | % | 0.41 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 475.00 | 194.20 | 197.30 | 195.75 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 480.00 | 199.20 | 202.30 | 200.75 | % | 0.42 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 485.00 | 203.90 | 207.50 | 205.70 | % | 0.42 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 490.00 | 208.90 | 212.30 | 210.60 | % | 0.43 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 500.00 | 218.90 | 222.40 | 220.65 | 185.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:03 PM EST |