Options Chain for DUOLINGO INC CL A COM (DUOL) - $309.34 as of 9/12/2025 3:32:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 176.10 | 179.30 | 177.70 | % | 1.37 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 140.00 | 166.10 | 169.30 | 167.70 | % | 1.20 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 150.00 | 156.10 | 159.30 | 157.70 | % | 1.05 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 160.00 | 146.20 | 149.30 | 147.75 | % | 0.92 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 170.00 | 136.20 | 139.30 | 137.75 | % | 0.81 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 180.00 | 126.20 | 129.30 | 127.75 | % | 0.71 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 190.00 | 116.30 | 119.20 | 117.75 | % | 0.62 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 200.00 | 106.20 | 109.20 | 107.70 | % | 0.54 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 210.00 | 97.00 | 99.10 | 98.05 | 64.80 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.84 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 220.00 | 86.30 | 89.40 | 87.85 | 48.20 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.73 | 1.00 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 230.00 | 76.30 | 79.50 | 77.90 | 108.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.54 | 0.99 | 0.00 | -0.09 | 7/30/2025 | 9/12/2025 3:59:51 PM EST |
| 240.00 | 66.40 | 69.50 | 67.95 | 74.00 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.38 | 0.99 | 0.00 | -0.14 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 245.00 | 61.50 | 64.70 | 63.10 | 36.69 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.30 | 0.99 | 0.00 | -0.15 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 247.50 | 59.10 | 62.20 | 60.65 | % | 0.25 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.18 | 9/12/2025 3:59:51 PM EST | |||
| 250.00 | 57.40 | 59.80 | 58.60 | 56.80 | +30.02 | +112.10% | 0.23 | 3 | 13 | 1.22 | 0.98 | 0.00 | -0.25 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 252.50 | 54.20 | 57.30 | 55.75 | % | 0.22 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.26 | 9/12/2025 3:59:51 PM EST | |||
| 255.00 | 51.60 | 55.10 | 53.35 | 55.63 | +4.83 | +9.51% | 0.21 | 7 | 9 | 1.19 | 0.96 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 257.50 | 49.30 | 52.50 | 50.90 | % | 0.20 | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.36 | 9/12/2025 3:59:51 PM EST | |||
| 260.00 | 46.90 | 50.10 | 48.50 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.08 | 0.94 | 0.00 | -0.41 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 262.50 | 44.50 | 47.70 | 46.10 | 50.10 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.05 | 0.93 | 0.00 | -0.44 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 265.00 | 42.80 | 45.30 | 44.05 | 53.41 | +13.41 | +33.53% | 0.17 | 1 | 10 | 1.01 | 0.93 | 0.00 | -0.46 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 267.50 | 40.90 | 42.60 | 41.75 | 31.70 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.88 | 0.92 | 0.00 | -0.50 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 270.00 | 38.90 | 40.30 | 39.60 | 34.31 | -8.22 | -19.33% | 0.15 | 10 | 190 | 0.64 | 0.91 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 272.50 | 35.80 | 38.10 | 36.95 | 32.14 | +2.74 | +9.32% | 0.14 | 1 | 69 | 0.94 | 0.89 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 275.00 | 34.40 | 35.50 | 34.95 | 30.99 | -6.01 | -16.25% | 0.13 | 4 | 149 | 0.59 | 0.88 | 0.01 | -0.58 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 277.50 | 31.80 | 34.00 | 32.90 | 38.09 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.90 | 0.87 | 0.01 | -0.60 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 280.00 | 29.60 | 31.50 | 30.55 | 26.77 | -8.40 | -23.89% | 0.11 | 1 | 115 | 0.62 | 0.85 | 0.01 | -0.63 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 282.50 | 27.30 | 29.60 | 28.45 | 28.72 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.63 | 0.83 | 0.01 | -0.66 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 285.00 | 25.50 | 27.30 | 26.40 | 25.13 | -6.27 | -19.97% | 0.09 | 6 | 62 | 0.64 | 0.81 | 0.01 | -0.69 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 287.50 | 23.60 | 25.00 | 24.30 | 21.45 | -8.35 | -28.02% | 0.08 | 6 | 41 | 0.64 | 0.79 | 0.01 | -0.71 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 290.00 | 21.70 | 23.30 | 22.50 | 19.00 | -8.44 | -30.76% | 0.08 | 39 | 116 | 0.65 | 0.76 | 0.01 | -0.74 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 292.50 | 19.60 | 22.10 | 20.85 | 22.63 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.66 | 0.74 | 0.01 | -0.77 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 295.00 | 18.40 | 19.40 | 18.90 | 16.09 | -5.21 | -24.46% | 0.06 | 3 | 51 | 0.65 | 0.71 | 0.01 | -0.79 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 297.50 | 16.90 | 17.80 | 17.35 | 13.70 | -7.98 | -36.81% | 0.06 | 3 | 24 | 0.66 | 0.68 | 0.01 | -0.81 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 300.00 | 15.40 | 16.20 | 15.80 | 15.86 | -1.65 | -9.43% | 0.05 | 59 | 447 | 0.65 | 0.64 | 0.01 | -0.83 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 305.00 | 12.60 | 14.10 | 13.35 | 13.00 | -1.25 | -8.78% | 0.04 | 107 | 105 | 0.68 | 0.57 | 0.01 | -0.86 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 310.00 | 10.30 | 11.00 | 10.65 | 10.50 | -2.80 | -21.06% | 0.03 | 363 | 408 | 0.67 | 0.50 | 0.01 | -0.87 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 315.00 | 8.30 | 9.30 | 8.80 | 8.30 | -1.70 | -17.00% | 0.03 | 220 | 157 | 0.68 | 0.43 | 0.01 | -0.86 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 320.00 | 6.70 | 7.10 | 6.90 | 6.90 | -1.28 | -15.65% | 0.02 | 765 | 1,591 | 0.68 | 0.37 | 0.01 | -0.84 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 325.00 | 5.40 | 5.80 | 5.60 | 5.50 | -1.21 | -18.04% | 0.02 | 490 | 181 | 0.69 | 0.31 | 0.01 | -0.81 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 330.00 | 4.30 | 4.60 | 4.45 | 4.40 | -1.52 | -25.68% | 0.01 | 677 | 712 | 0.70 | 0.26 | 0.01 | -0.76 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 335.00 | 3.40 | 4.40 | 3.90 | 3.40 | -1.10 | -24.45% | 0.01 | 53 | 96 | 0.70 | 0.22 | 0.01 | -0.71 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 340.00 | 2.70 | 3.00 | 2.85 | 2.70 | -1.00 | -27.03% | 0.01 | 337 | 245 | 0.72 | 0.19 | 0.01 | -0.64 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 345.00 | 2.15 | 2.40 | 2.28 | 2.30 | -0.80 | -25.81% | 0.01 | 14 | 107 | 0.73 | 0.15 | 0.01 | -0.58 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 350.00 | 1.70 | 1.90 | 1.80 | 1.70 | -0.75 | -30.62% | 0.01 | 615 | 629 | 0.74 | 0.13 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 355.00 | 1.35 | 1.55 | 1.45 | 1.50 | -0.28 | -15.73% | 0.00 | 967 | 1,349 | 0.76 | 0.11 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 360.00 | 1.05 | 1.25 | 1.15 | 1.12 | -0.33 | -22.76% | 0.00 | 765 | 1,832 | 0.77 | 0.09 | 0.00 | -0.39 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 365.00 | 0.30 | 1.10 | 0.70 | 0.85 | -0.65 | -43.34% | 0.00 | 8 | 49 | 0.78 | 0.07 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 370.00 | 0.60 | 1.25 | 0.93 | 0.89 | -0.31 | -25.84% | 0.00 | 51 | 313 | 0.82 | 0.06 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 375.00 | 0.00 | 1.00 | 0.50 | 0.95 | -0.05 | -5.00% | 0.00 | 13 | 296 | 0.83 | 0.04 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 380.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.30 | -40.00% | 0.00 | 23 | 753 | 0.80 | 0.04 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 390.00 | 0.30 | 0.50 | 0.40 | 0.30 | +0.07 | +30.44% | 0.00 | 39 | 913 | 0.86 | 0.02 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 251 | 3,115 | 0.82 | 0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 9 | 85 | 0.88 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.14 | 0.00 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.35 | +700.00% | 0.00 | 15 | 120 | 1.19 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.05 | -1.04 | -95.42% | 0.00 | 1 | 422 | 1.35 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.99 | -90.83% | 0.00 | 30 | 335 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 480.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 23 | 254 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 164 | 362 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 218 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 85 | 249 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:51 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.42 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 550.00 | 0.00 | 2.50 | 1.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 560.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 570.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 580.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 590.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 600.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 610.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 620.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 630.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 640.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 650.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 660.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 101 | 1.11 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 1.30 | +1.18 | +983.34% | 0.00 | 2 | 137 | 0.99 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 230.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 84 | 0.99 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 240.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.20 | -50.00% | 0.00 | 75 | 767 | 0.89 | -0.01 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 2.40 | 1.20 | 0.30 | -0.67 | -69.08% | 0.00 | 1 | 1,723 | 1.31 | -0.01 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 247.50 | 0.00 | 2.45 | 1.23 | 0.35 | -4.85 | -93.27% | 0.00 | 13 | 1 | 1.28 | -0.02 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 250.00 | 0.35 | 0.70 | 0.53 | 0.41 | -0.16 | -28.07% | 0.00 | 60 | 461 | 0.86 | -0.02 | 0.00 | -0.25 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 252.50 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.21 | -0.02 | 0.00 | -0.26 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 255.00 | 0.20 | 1.30 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 8 | 56 | 0.82 | -0.04 | 0.00 | -0.35 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 257.50 | 0.00 | 1.95 | 0.98 | 0.90 | +0.28 | +45.17% | 0.00 | 22 | 43 | 0.87 | -0.04 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 260.00 | 0.55 | 0.85 | 0.70 | 0.73 | -0.15 | -17.05% | 0.00 | 45 | 344 | 0.77 | -0.06 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 262.50 | 0.75 | 0.90 | 0.83 | 0.75 | -0.30 | -28.58% | 0.00 | 7 | 75 | 0.76 | -0.07 | 0.00 | -0.44 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 265.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.25 | -20.84% | 0.00 | 35 | 1,689 | 0.75 | -0.07 | 0.00 | -0.46 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 267.50 | 1.00 | 1.20 | 1.10 | 1.12 | -0.14 | -11.12% | 0.00 | 11 | 60 | 0.72 | -0.08 | 0.00 | -0.50 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 270.00 | 1.15 | 1.45 | 1.30 | 1.24 | -0.26 | -17.34% | 0.00 | 63 | 416 | 0.73 | -0.09 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 272.50 | 1.35 | 1.60 | 1.48 | 2.00 | +0.17 | +9.29% | 0.01 | 28 | 56 | 0.72 | -0.11 | 0.01 | -0.55 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 275.00 | 1.60 | 2.35 | 1.98 | 1.65 | -0.35 | -17.50% | 0.01 | 581 | 574 | 0.71 | -0.12 | 0.01 | -0.58 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 277.50 | 1.85 | 2.15 | 2.00 | 2.57 | -7.91 | -75.48% | 0.01 | 25 | 49 | 0.70 | -0.13 | 0.01 | -0.60 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 280.00 | 2.20 | 2.50 | 2.35 | 2.30 | -0.25 | -9.81% | 0.01 | 175 | 1,520 | 0.70 | -0.15 | 0.01 | -0.63 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 282.50 | 2.55 | 2.90 | 2.73 | 2.65 | -0.25 | -8.63% | 0.01 | 58 | 54 | 0.69 | -0.17 | 0.01 | -0.66 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 285.00 | 3.00 | 3.40 | 3.20 | 3.57 | +0.42 | +13.34% | 0.01 | 79 | 353 | 0.69 | -0.19 | 0.01 | -0.69 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 287.50 | 3.50 | 3.90 | 3.70 | 4.55 | +0.83 | +22.32% | 0.01 | 12 | 17 | 0.68 | -0.21 | 0.01 | -0.71 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 290.00 | 4.10 | 4.50 | 4.30 | 5.21 | +0.71 | +15.78% | 0.01 | 81 | 577 | 0.68 | -0.24 | 0.01 | -0.74 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 292.50 | 4.70 | 5.20 | 4.95 | 5.20 | +0.40 | +8.34% | 0.02 | 21 | 35 | 0.68 | -0.26 | 0.01 | -0.77 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 295.00 | 5.50 | 6.00 | 5.75 | 6.70 | +1.30 | +24.08% | 0.02 | 513 | 263 | 0.68 | -0.29 | 0.01 | -0.79 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 297.50 | 6.40 | 6.90 | 6.65 | 7.93 | +2.00 | +33.73% | 0.02 | 35 | 47 | 0.68 | -0.32 | 0.01 | -0.81 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 300.00 | 7.30 | 7.90 | 7.60 | 7.88 | +0.13 | +1.68% | 0.03 | 283 | 563 | 0.68 | -0.36 | 0.01 | -0.83 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 305.00 | 9.50 | 10.10 | 9.80 | 9.35 | -0.64 | -6.41% | 0.03 | 103 | 75 | 0.68 | -0.43 | 0.01 | -0.86 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 310.00 | 12.00 | 12.70 | 12.35 | 12.50 | 0.00 | 0.00% | 0.04 | 143 | 199 | 0.68 | -0.50 | 0.01 | -0.87 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 315.00 | 14.90 | 15.60 | 15.25 | 14.40 | -0.71 | -4.70% | 0.05 | 178 | 138 | 0.68 | -0.57 | 0.01 | -0.86 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 320.00 | 18.10 | 19.10 | 18.60 | 17.30 | +0.70 | +4.22% | 0.06 | 122 | 336 | 0.69 | -0.63 | 0.01 | -0.84 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 325.00 | 21.80 | 22.80 | 22.30 | 18.20 | -25.70 | -58.55% | 0.07 | 3 | 31 | 0.70 | -0.69 | 0.01 | -0.81 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 330.00 | 25.80 | 26.80 | 26.30 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 614 | 0.72 | -0.74 | 0.01 | -0.76 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 335.00 | 29.30 | 31.60 | 30.45 | 28.35 | -32.10 | -53.11% | 0.09 | 2 | 23 | 0.73 | -0.78 | 0.01 | -0.71 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 340.00 | 34.00 | 35.30 | 34.65 | 33.23 | +2.53 | +8.25% | 0.10 | 9 | 217 | 0.73 | -0.81 | 0.01 | -0.64 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 345.00 | 38.40 | 40.00 | 39.20 | 68.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | -0.85 | 0.01 | -0.58 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 350.00 | 42.90 | 44.30 | 43.60 | 47.48 | +9.48 | +24.95% | 0.12 | 2 | 323 | 0.83 | -0.87 | 0.01 | -0.52 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 355.00 | 47.00 | 49.80 | 48.40 | 73.30 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.98 | -0.89 | 0.01 | -0.46 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 360.00 | 51.80 | 53.90 | 52.85 | 57.00 | +1.50 | +2.71% | 0.15 | 1 | 49 | 0.99 | -0.91 | 0.00 | -0.39 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 365.00 | 56.20 | 58.70 | 57.45 | 58.00 | +9.35 | +19.22% | 0.16 | 1 | 1 | 0.99 | -0.93 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 370.00 | 61.90 | 64.70 | 63.30 | 84.58 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.07 | -0.94 | 0.00 | -0.28 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 375.00 | 66.30 | 69.50 | 67.90 | 37.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.24 | 8/18/2025 | 9/12/2025 3:59:51 PM EST |
| 380.00 | 71.10 | 73.80 | 72.45 | 94.89 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.15 | -0.96 | 0.00 | -0.20 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 390.00 | 81.50 | 84.30 | 82.90 | 107.40 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.21 | -0.98 | 0.00 | -0.13 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 400.00 | 90.50 | 94.20 | 92.35 | 104.70 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.31 | -0.99 | 0.00 | -0.09 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 410.00 | 100.70 | 104.10 | 102.40 | 132.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 420.00 | 110.80 | 113.80 | 112.30 | 120.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.03 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 430.00 | 120.90 | 124.10 | 122.50 | 138.88 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 440.00 | 131.00 | 134.20 | 132.60 | 149.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 450.00 | 140.90 | 144.00 | 142.45 | 96.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:51 PM EST |
| 460.00 | 150.90 | 154.00 | 152.45 | 139.36 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:51 PM EST |
| 470.00 | 160.90 | 164.00 | 162.45 | 82.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:51 PM EST |
| 480.00 | 171.10 | 173.80 | 172.45 | 221.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 490.00 | 180.60 | 184.20 | 182.40 | 182.51 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:51 PM EST |
| 500.00 | 190.90 | 194.10 | 192.50 | 203.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 510.00 | 201.00 | 203.60 | 202.30 | 81.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 520.00 | 210.90 | 214.00 | 212.45 | 207.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:51 PM EST |
| 530.00 | 220.90 | 224.00 | 222.45 | 209.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:51 PM EST |
| 540.00 | 230.90 | 234.00 | 232.45 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 550.00 | 241.10 | 244.00 | 242.55 | % | 0.44 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 560.00 | 251.00 | 254.00 | 252.50 | 223.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:51 PM EST |
| 570.00 | 260.90 | 264.00 | 262.45 | % | 0.46 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 580.00 | 271.00 | 273.90 | 272.45 | 270.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:51 PM EST |
| 590.00 | 281.20 | 284.00 | 282.60 | % | 0.48 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 600.00 | 290.90 | 293.90 | 292.40 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 610.00 | 300.90 | 304.00 | 302.45 | % | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 620.00 | 310.90 | 313.90 | 312.40 | % | 0.50 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 630.00 | 321.00 | 323.90 | 322.45 | % | 0.51 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 640.00 | 330.90 | 334.00 | 332.45 | % | 0.52 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 650.00 | 341.00 | 343.90 | 342.45 | % | 0.53 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 660.00 | 350.90 | 354.00 | 352.45 | % | 0.53 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 670.00 | 361.00 | 364.00 | 362.50 | % | 0.54 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |