Options Chain for NETFLIX INC COM (NFLX) - $90.49 as of 1/9/2026 6:33:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.40 | 51.20 | 49.30 | 50.08 | 0.00 | 0.00% | 1.23 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 42.45 | 46.40 | 44.43 | 50.65 | 0.00 | 0.00% | 0.99 | 0 | 11 | 2.92 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 4:00:02 PM EST |
| 50.00 | 37.45 | 41.40 | 39.43 | 39.08 | -1.22 | -3.03% | 0.79 | 2 | 9 | 2.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 60.00 | 27.50 | 31.30 | 29.40 | 32.10 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 70.00 | 18.80 | 21.45 | 20.13 | 19.32 | -0.95 | -4.69% | 0.29 | 6 | 17 | 1.35 | 0.98 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 75.00 | 13.45 | 16.00 | 14.73 | 14.20 | -1.72 | -10.81% | 0.20 | 16 | 11 | 0.98 | 0.95 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 79.00 | 10.75 | 11.30 | 11.03 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.54 | 0.88 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 80.00 | 10.05 | 10.40 | 10.23 | 10.00 | -1.18 | -10.56% | 0.13 | 52 | 144 | 0.56 | 0.86 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 81.00 | 9.35 | 9.60 | 9.48 | 9.24 | -1.19 | -11.41% | 0.12 | 92 | 1,102 | 0.54 | 0.84 | 0.03 | -0.09 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 82.00 | 8.35 | 8.80 | 8.58 | 8.25 | -0.80 | -8.84% | 0.10 | 143 | 26 | 0.55 | 0.81 | 0.03 | -0.10 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 83.00 | 7.55 | 8.05 | 7.80 | 7.55 | -1.40 | -15.65% | 0.09 | 111 | 52 | 0.55 | 0.77 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 84.00 | 6.85 | 7.30 | 7.08 | 6.83 | -1.27 | -15.68% | 0.08 | 8 | 32 | 0.55 | 0.74 | 0.03 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 85.00 | 6.30 | 6.50 | 6.40 | 6.50 | -0.97 | -12.99% | 0.08 | 7,262 | 6,581 | 0.55 | 0.70 | 0.04 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 86.00 | 5.70 | 5.95 | 5.83 | 5.66 | -0.97 | -14.63% | 0.07 | 216 | 1,769 | 0.56 | 0.66 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 87.00 | 5.10 | 5.35 | 5.23 | 5.20 | -0.84 | -13.91% | 0.06 | 131 | 188 | 0.56 | 0.62 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 88.00 | 4.65 | 4.70 | 4.68 | 4.67 | -0.78 | -14.32% | 0.05 | 13,996 | 12,760 | 0.56 | 0.58 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 89.00 | 4.10 | 4.20 | 4.15 | 4.15 | -0.70 | -14.44% | 0.05 | 2,118 | 557 | 0.56 | 0.54 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 90.00 | 3.60 | 3.75 | 3.68 | 3.68 | -0.67 | -15.41% | 0.04 | 5,540 | 2,874 | 0.56 | 0.50 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 91.00 | 3.20 | 3.30 | 3.25 | 3.25 | -0.66 | -16.88% | 0.04 | 1,832 | 2,687 | 0.56 | 0.46 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 91.50 | 2.97 | 3.10 | 3.04 | 2.96 | -0.69 | -18.91% | 0.03 | 202 | 345 | 0.56 | 0.44 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 92.00 | 2.80 | 2.86 | 2.83 | 2.84 | -0.56 | -16.48% | 0.03 | 2,887 | 3,378 | 0.56 | 0.42 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 92.50 | 2.63 | 2.70 | 2.67 | 2.69 | -0.50 | -15.68% | 0.03 | 193 | 361 | 0.56 | 0.40 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 93.00 | 2.46 | 2.52 | 2.49 | 2.50 | -0.51 | -16.95% | 0.03 | 660 | 2,867 | 0.56 | 0.38 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 93.50 | 2.24 | 2.39 | 2.32 | 2.31 | -0.51 | -18.09% | 0.02 | 334 | 117 | 0.56 | 0.36 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 94.00 | 2.13 | 2.21 | 2.17 | 2.16 | -0.49 | -18.50% | 0.02 | 399 | 2,236 | 0.56 | 0.35 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 94.50 | 1.98 | 2.09 | 2.04 | 2.00 | -0.47 | -19.03% | 0.02 | 352 | 338 | 0.56 | 0.33 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 95.00 | 1.85 | 1.90 | 1.88 | 1.86 | -0.47 | -20.18% | 0.02 | 2,669 | 5,623 | 0.56 | 0.31 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 95.50 | 1.71 | 1.82 | 1.77 | 1.71 | -0.44 | -20.47% | 0.02 | 165 | 147 | 0.57 | 0.30 | 0.04 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 96.00 | 1.60 | 1.66 | 1.63 | 1.66 | -0.35 | -17.42% | 0.02 | 384 | 1,549 | 0.56 | 0.28 | 0.03 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 96.50 | 1.43 | 1.57 | 1.50 | 1.44 | -0.40 | -21.74% | 0.02 | 25 | 394 | 0.56 | 0.26 | 0.03 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 97.00 | 1.37 | 1.41 | 1.39 | 1.40 | -0.30 | -17.65% | 0.01 | 426 | 1,195 | 0.56 | 0.25 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 97.50 | 1.21 | 1.35 | 1.28 | 1.25 | -0.38 | -23.32% | 0.01 | 293 | 232 | 0.56 | 0.24 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 98.00 | 1.17 | 1.25 | 1.21 | 1.20 | -0.31 | -20.53% | 0.01 | 1,127 | 3,877 | 0.57 | 0.22 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 98.50 | 1.03 | 1.19 | 1.11 | 1.05 | -0.45 | -30.00% | 0.01 | 85 | 52 | 0.57 | 0.21 | 0.03 | -0.10 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 99.00 | 1.00 | 1.08 | 1.04 | 1.03 | -0.32 | -23.71% | 0.01 | 523 | 1,893 | 0.57 | 0.20 | 0.03 | -0.10 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 100.00 | 0.85 | 0.89 | 0.87 | 0.90 | -0.19 | -17.44% | 0.01 | 5,045 | 8,701 | 0.57 | 0.17 | 0.03 | -0.09 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 101.00 | 0.73 | 0.78 | 0.76 | 0.77 | -0.18 | -18.95% | 0.01 | 96 | 2,728 | 0.57 | 0.15 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 102.00 | 0.58 | 0.69 | 0.64 | 0.61 | -0.19 | -23.75% | 0.01 | 180 | 2,977 | 0.57 | 0.13 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 103.00 | 0.50 | 0.59 | 0.55 | 0.52 | -0.19 | -26.77% | 0.01 | 88 | 763 | 0.57 | 0.12 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 104.00 | 0.42 | 0.50 | 0.46 | 0.45 | -0.15 | -25.00% | 0.00 | 196 | 1,204 | 0.58 | 0.10 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 105.00 | 0.36 | 0.41 | 0.39 | 0.40 | -0.08 | -16.67% | 0.00 | 381 | 4,755 | 0.58 | 0.09 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 106.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.11 | -25.59% | 0.00 | 57 | 972 | 0.58 | 0.08 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 107.00 | 0.24 | 0.31 | 0.28 | 0.28 | -0.05 | -15.16% | 0.00 | 256 | 1,383 | 0.58 | 0.07 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 108.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.07 | -22.59% | 0.00 | 80 | 907 | 0.58 | 0.06 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 109.00 | 0.16 | 0.25 | 0.21 | 0.18 | -0.07 | -28.00% | 0.00 | 26 | 770 | 0.59 | 0.05 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 110.00 | 0.16 | 0.24 | 0.20 | 0.18 | -0.05 | -21.74% | 0.00 | 364 | 3,104 | 0.59 | 0.04 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 111.00 | 0.07 | 0.26 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 39 | 431 | 0.58 | 0.04 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 112.00 | 0.06 | 0.24 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 194 | 424 | 0.60 | 0.03 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 113.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 111 | 494 | 0.62 | 0.03 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 114.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 26 | 293 | 0.60 | 0.02 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 115.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 9 | 711 | 0.60 | 0.02 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 349 | 0.65 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 117.00 | 0.00 | 0.59 | 0.30 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 513 | 0.94 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 19 | 1,256 | 0.67 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 125.00 | 0.04 | 0.15 | 0.10 | 0.04 | -0.04 | -50.00% | 0.00 | 78 | 837 | 0.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 130.00 | 0.03 | 0.25 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 200 | 810 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 135.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 55 | 122 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 140.00 | 0.02 | 0.34 | 0.18 | 0.03 | -0.01 | -25.00% | 0.00 | 61 | 153 | 1.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | 0.18 | % | 0.00 | 6 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 185.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 951 | 1,007 | 1.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 57 | 1,054 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 70.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 111 | 684 | 0.63 | -0.02 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 75.00 | 0.22 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 889 | 3,383 | 0.58 | -0.05 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 79.00 | 0.55 | 0.61 | 0.58 | 0.57 | +0.06 | +11.77% | 0.01 | 424 | 55 | 0.56 | -0.12 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 80.00 | 0.69 | 0.73 | 0.71 | 0.70 | +0.05 | +7.70% | 0.01 | 1,253 | 4,823 | 0.55 | -0.14 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 81.00 | 0.83 | 0.91 | 0.87 | 0.92 | +0.12 | +15.00% | 0.01 | 695 | 479 | 0.55 | -0.16 | 0.03 | -0.09 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 82.00 | 1.05 | 1.10 | 1.08 | 1.09 | +0.13 | +13.55% | 0.01 | 776 | 1,277 | 0.55 | -0.19 | 0.03 | -0.10 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 83.00 | 1.29 | 1.35 | 1.32 | 1.31 | +0.14 | +11.97% | 0.02 | 295 | 1,432 | 0.55 | -0.23 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 84.00 | 1.55 | 1.65 | 1.60 | 1.63 | +0.23 | +16.43% | 0.02 | 1,275 | 3,769 | 0.55 | -0.26 | 0.03 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 85.00 | 1.87 | 1.95 | 1.91 | 1.90 | +0.27 | +16.57% | 0.02 | 1,784 | 5,084 | 0.55 | -0.30 | 0.04 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 86.00 | 2.22 | 2.27 | 2.25 | 2.32 | +0.32 | +16.00% | 0.03 | 338 | 1,166 | 0.55 | -0.34 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 87.00 | 2.61 | 2.75 | 2.68 | 2.68 | +0.33 | +14.05% | 0.03 | 389 | 1,324 | 0.55 | -0.38 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 88.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.37 | +13.56% | 0.04 | 1,470 | 2,189 | 0.55 | -0.42 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 89.00 | 3.50 | 3.65 | 3.58 | 3.56 | +0.36 | +11.25% | 0.04 | 541 | 1,385 | 0.55 | -0.46 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 90.00 | 4.05 | 4.15 | 4.10 | 4.10 | +0.43 | +11.72% | 0.05 | 766 | 3,447 | 0.55 | -0.50 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 91.00 | 4.60 | 4.85 | 4.73 | 4.75 | +0.63 | +15.30% | 0.05 | 243 | 1,622 | 0.56 | -0.54 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 91.50 | 4.90 | 5.15 | 5.03 | 5.00 | +0.80 | +19.05% | 0.05 | 44 | 83 | 0.56 | -0.56 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 92.00 | 5.20 | 5.45 | 5.33 | 5.60 | +0.80 | +16.67% | 0.06 | 158 | 888 | 0.56 | -0.58 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 92.50 | 5.50 | 5.75 | 5.63 | 5.70 | +0.50 | +9.62% | 0.06 | 19 | 78 | 0.55 | -0.60 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 93.00 | 5.85 | 6.00 | 5.93 | 5.90 | +0.55 | +10.28% | 0.06 | 293 | 1,025 | 0.55 | -0.62 | 0.04 | -0.14 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 93.50 | 6.15 | 6.45 | 6.30 | 6.65 | +0.78 | +13.29% | 0.07 | 11 | 78 | 0.56 | -0.64 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 94.00 | 6.50 | 6.75 | 6.63 | 6.95 | +1.07 | +18.20% | 0.07 | 336 | 1,441 | 0.55 | -0.65 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 94.50 | 6.85 | 7.15 | 7.00 | 7.27 | +0.97 | +15.40% | 0.07 | 4 | 102 | 0.56 | -0.67 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 95.00 | 7.20 | 7.50 | 7.35 | 7.33 | +0.74 | +11.23% | 0.08 | 183 | 1,290 | 0.56 | -0.69 | 0.04 | -0.13 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 95.50 | 7.50 | 7.95 | 7.73 | 8.11 | +1.16 | +16.70% | 0.08 | 5 | 25 | 0.56 | -0.70 | 0.04 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 96.00 | 7.95 | 8.25 | 8.10 | 8.35 | +1.00 | +13.61% | 0.08 | 32 | 888 | 0.56 | -0.72 | 0.03 | -0.12 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 96.50 | 8.25 | 8.75 | 8.50 | 7.86 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.56 | -0.74 | 0.03 | -0.12 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 97.00 | 8.65 | 9.15 | 8.90 | 9.10 | +1.08 | +13.47% | 0.09 | 66 | 1,870 | 0.56 | -0.75 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 97.50 | 9.05 | 9.55 | 9.30 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.56 | -0.76 | 0.03 | -0.11 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 98.00 | 9.45 | 9.95 | 9.70 | 9.91 | +1.06 | +11.98% | 0.10 | 306 | 1,954 | 0.56 | -0.78 | 0.03 | -0.11 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 98.50 | 9.85 | 10.35 | 10.10 | 9.48 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.56 | -0.79 | 0.03 | -0.10 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 99.00 | 10.30 | 10.80 | 10.55 | 10.90 | +1.26 | +13.08% | 0.11 | 25 | 385 | 0.57 | -0.80 | 0.03 | -0.10 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 100.00 | 11.15 | 11.60 | 11.38 | 11.63 | +1.23 | +11.83% | 0.11 | 74 | 1,481 | 0.56 | -0.83 | 0.03 | -0.09 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 101.00 | 12.00 | 12.55 | 12.28 | 12.27 | +0.97 | +8.59% | 0.12 | 15 | 379 | 0.57 | -0.85 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 102.00 | 12.85 | 13.45 | 13.15 | 13.40 | +0.50 | +3.88% | 0.13 | 21 | 144 | 0.56 | -0.87 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 103.00 | 13.75 | 14.35 | 14.05 | 14.25 | +0.72 | +5.33% | 0.14 | 3 | 406 | 0.56 | -0.88 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 104.00 | 14.70 | 15.25 | 14.98 | 15.36 | +0.73 | +4.99% | 0.14 | 55 | 160 | 0.56 | -0.90 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 105.00 | 15.65 | 16.15 | 15.90 | 16.45 | +2.02 | +14.00% | 0.15 | 13 | 423 | 0.56 | -0.91 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 106.00 | 16.55 | 17.15 | 16.85 | 17.13 | +1.33 | +8.42% | 0.16 | 10 | 77 | 0.69 | -0.92 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 107.00 | 17.50 | 18.10 | 17.80 | 18.17 | +1.45 | +8.68% | 0.17 | 26 | 96 | 0.70 | -0.93 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 108.00 | 18.15 | 20.75 | 19.45 | 19.32 | +1.72 | +9.78% | 0.18 | 3 | 85 | 1.12 | -0.94 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 109.00 | 18.45 | 21.00 | 19.73 | 18.07 | 0.00 | 0.00% | 0.18 | 0 | 1,225 | 0.98 | -0.95 | 0.01 | -0.04 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 110.00 | 18.80 | 22.70 | 20.75 | 21.05 | +1.87 | +9.75% | 0.19 | 75 | 395 | 1.17 | -0.96 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 111.00 | 19.80 | 23.70 | 21.75 | 18.27 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.20 | -0.96 | 0.01 | -0.03 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 112.00 | 20.75 | 24.70 | 22.73 | 20.77 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.23 | -0.97 | 0.01 | -0.03 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 113.00 | 21.75 | 25.65 | 23.70 | 19.15 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.26 | -0.97 | 0.01 | -0.02 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 114.00 | 23.40 | 25.90 | 24.65 | 20.53 | 0.00 | 0.00% | 0.22 | 0 | 935 | 1.10 | -0.98 | 0.01 | -0.02 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 115.00 | 23.75 | 27.65 | 25.70 | 21.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.02 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 116.00 | 24.75 | 28.70 | 26.73 | 21.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 12/26/2025 | 1/9/2026 4:00:02 PM EST |
| 117.00 | 25.75 | 29.65 | 27.70 | 25.29 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 120.00 | 28.75 | 32.65 | 30.70 | 27.82 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 125.00 | 33.75 | 37.65 | 35.70 | 30.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 130.00 | 38.75 | 42.65 | 40.70 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 135.00 | 43.75 | 47.65 | 45.70 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 140.00 | 48.75 | 52.65 | 50.70 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 145.00 | 53.75 | 57.65 | 55.70 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 150.00 | 58.75 | 62.65 | 60.70 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 155.00 | 63.75 | 67.65 | 65.70 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 160.00 | 68.75 | 72.65 | 70.70 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 165.00 | 73.75 | 77.65 | 75.70 | % | 0.46 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 170.00 | 78.75 | 82.65 | 80.70 | % | 0.47 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 175.00 | 83.75 | 87.65 | 85.70 | % | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 180.00 | 88.75 | 92.65 | 90.70 | % | 0.50 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 185.00 | 93.75 | 97.65 | 95.70 | % | 0.52 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 190.00 | 98.75 | 102.65 | 100.70 | % | 0.53 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 195.00 | 103.80 | 107.65 | 105.73 | % | 0.54 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 200.00 | 108.80 | 112.65 | 110.73 | % | 0.55 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 205.00 | 113.75 | 117.65 | 115.70 | % | 0.56 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST |