Options Chain for NETFLIX INC COM (NFLX) - $94.47 as of 12/29/2025 11:37:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.35 | 56.30 | 54.33 | 63.07 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:03 PM EST |
| 45.00 | 47.35 | 51.30 | 49.33 | % | 1.10 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 50.00 | 42.40 | 46.30 | 44.35 | 54.19 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:03 PM EST |
| 60.00 | 32.35 | 36.35 | 34.35 | 33.68 | 0.00 | 0.00% | 0.57 | 0 | 9 | 2.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:03 PM EST |
| 70.00 | 22.40 | 26.35 | 24.38 | 24.90 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 80.00 | 12.45 | 16.35 | 14.40 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 69 | 1.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 81.00 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | ||||||
| 82.00 | 10.35 | 14.35 | 12.35 | % | 0.15 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 83.00 | 9.45 | 13.40 | 11.43 | % | 0.14 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 12/29/2025 4:00:03 PM EST | |||
| 84.00 | 8.50 | 12.40 | 10.45 | 11.05 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.95 | 0.98 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 85.00 | 7.50 | 11.40 | 9.45 | 9.53 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.90 | 0.97 | 0.01 | -0.03 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 86.00 | 6.40 | 10.45 | 8.43 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.85 | 0.95 | 0.02 | -0.04 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 87.00 | 5.90 | 9.50 | 7.70 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.80 | 0.94 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 88.00 | 6.25 | 6.65 | 6.45 | 6.46 | 0.00 | 0.00% | 0.07 | 0 | 205 | 0.35 | 0.92 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 89.00 | 5.35 | 5.80 | 5.58 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.26 | 0.89 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 90.00 | 4.50 | 4.85 | 4.68 | 4.68 | 0.00 | 0.00% | 0.05 | 0 | 1,056 | 0.27 | 0.85 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 91.00 | 3.65 | 4.05 | 3.85 | 3.69 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.26 | 0.80 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 91.50 | 3.30 | 3.65 | 3.48 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | 0.76 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 92.00 | 2.94 | 3.25 | 3.10 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 888 | 0.26 | 0.73 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 92.50 | 2.58 | 2.82 | 2.70 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.26 | 0.68 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 93.00 | 2.36 | 2.48 | 2.42 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1,109 | 0.26 | 0.64 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 93.50 | 2.06 | 2.15 | 2.11 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 646 | 0.25 | 0.59 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 94.00 | 1.79 | 1.87 | 1.83 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 2,090 | 0.25 | 0.54 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 94.50 | 1.54 | 1.61 | 1.58 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 931 | 0.25 | 0.49 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 95.00 | 1.30 | 1.36 | 1.33 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3,665 | 0.25 | 0.45 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 95.50 | 1.10 | 1.19 | 1.15 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.25 | 0.40 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 96.00 | 0.94 | 0.99 | 0.97 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2,307 | 0.25 | 0.36 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 96.50 | 0.78 | 0.85 | 0.82 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.25 | 0.32 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 97.00 | 0.65 | 0.71 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2,054 | 0.25 | 0.28 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 97.50 | 0.54 | 0.60 | 0.57 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.26 | 0.25 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 98.00 | 0.46 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 4,866 | 0.26 | 0.21 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 98.50 | 0.38 | 0.43 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.26 | 0.19 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 99.00 | 0.32 | 0.35 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,230 | 0.26 | 0.16 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 100.00 | 0.22 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5,520 | 0.27 | 0.12 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 101.00 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,843 | 0.28 | 0.09 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 102.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 0.29 | 0.06 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 103.00 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,095 | 0.29 | 0.04 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 104.00 | 0.03 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.30 | 0.03 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 105.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,095 | 0.33 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 106.00 | 0.05 | 0.12 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.36 | 0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 107.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.37 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 108.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.36 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 109.00 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 110.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,774 | 0.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 112.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 114.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 116.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 117.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 81.00 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | ||||||
| 82.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.45 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.40 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 84.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.32 | -0.02 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 85.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 0.33 | -0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 86.00 | 0.03 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.29 | -0.05 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 87.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.30 | -0.06 | 0.02 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 88.00 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.29 | -0.08 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 89.00 | 0.23 | 0.26 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.28 | -0.11 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 90.00 | 0.35 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2,901 | 0.27 | -0.15 | 0.05 | -0.06 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 91.00 | 0.51 | 0.55 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 957 | 0.26 | -0.20 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 91.50 | 0.60 | 0.67 | 0.64 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.26 | -0.24 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 92.00 | 0.76 | 0.79 | 0.78 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1,194 | 0.26 | -0.27 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 92.50 | 0.89 | 0.94 | 0.92 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.26 | -0.32 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 93.00 | 1.05 | 1.12 | 1.09 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 995 | 0.26 | -0.36 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 93.50 | 1.25 | 1.33 | 1.29 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.26 | -0.41 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 94.00 | 1.47 | 1.55 | 1.51 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 2,091 | 0.25 | -0.46 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 94.50 | 1.72 | 1.80 | 1.76 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.26 | -0.51 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 95.00 | 1.99 | 2.08 | 2.04 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 1,679 | 0.25 | -0.55 | 0.10 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 95.50 | 2.29 | 2.39 | 2.34 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.26 | -0.60 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 96.00 | 2.57 | 2.71 | 2.64 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 703 | 0.25 | -0.64 | 0.09 | -0.08 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 96.50 | 2.95 | 3.10 | 3.03 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.26 | -0.68 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 97.00 | 3.25 | 3.60 | 3.43 | 3.39 | 0.00 | 0.00% | 0.04 | 0 | 859 | 0.26 | -0.72 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 97.50 | 3.60 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.26 | -0.75 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 98.00 | 4.00 | 4.40 | 4.20 | 4.08 | 0.00 | 0.00% | 0.04 | 0 | 846 | 0.27 | -0.79 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 98.50 | 4.45 | 4.85 | 4.65 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.26 | -0.81 | 0.06 | -0.06 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 99.00 | 4.85 | 5.30 | 5.08 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 398 | 0.25 | -0.84 | 0.05 | -0.05 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 100.00 | 5.80 | 6.20 | 6.00 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 979 | 0.34 | -0.88 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 101.00 | 6.55 | 8.75 | 7.65 | 7.17 | 0.00 | 0.00% | 0.08 | 0 | 286 | 0.69 | -0.91 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 102.00 | 6.00 | 9.80 | 7.90 | 7.78 | 0.00 | 0.00% | 0.08 | 0 | 14,113 | 0.74 | -0.94 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 103.00 | 6.80 | 10.70 | 8.75 | 9.09 | 0.00 | 0.00% | 0.08 | 0 | 184 | 0.77 | -0.96 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 104.00 | 7.80 | 11.75 | 9.78 | 9.95 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.82 | -0.97 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 105.00 | 8.80 | 12.05 | 10.43 | 10.73 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.72 | -0.98 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 106.00 | 9.90 | 13.70 | 11.80 | 11.88 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 107.00 | 10.80 | 14.70 | 12.75 | 13.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.93 | -0.99 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:03 PM EST |
| 108.00 | 11.80 | 15.70 | 13.75 | 15.11 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.97 | -0.99 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 109.00 | 12.80 | 16.75 | 14.78 | 13.29 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 110.00 | 13.75 | 16.50 | 15.13 | 16.48 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.76 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 111.00 | 14.75 | 18.75 | 16.75 | 14.08 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 112.00 | 15.75 | 19.75 | 17.75 | 19.02 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 113.00 | 16.75 | 20.75 | 18.75 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 114.00 | 17.75 | 21.75 | 19.75 | 20.29 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:03 PM EST |
| 115.00 | 18.75 | 22.75 | 20.75 | 20.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:03 PM EST |
| 116.00 | 19.75 | 23.75 | 21.75 | 20.52 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 117.00 | 20.75 | 24.75 | 22.75 | 21.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 118.00 | 21.75 | 25.75 | 23.75 | 22.17 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:03 PM EST |
| 120.00 | 23.75 | 27.75 | 25.75 | 25.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 125.00 | 28.75 | 32.75 | 30.75 | 31.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:03 PM EST |
| 130.00 | 33.85 | 37.75 | 35.80 | 20.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:03 PM EST |
| 135.00 | 38.75 | 42.75 | 40.75 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 140.00 | 43.85 | 47.75 | 45.80 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 145.00 | 48.75 | 52.75 | 50.75 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 150.00 | 53.85 | 57.75 | 55.80 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 155.00 | 58.85 | 62.75 | 60.80 | % | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 160.00 | 63.75 | 67.75 | 65.75 | % | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 165.00 | 68.85 | 72.75 | 70.80 | % | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 170.00 | 73.75 | 77.75 | 75.75 | 60.89 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:03 PM EST |
| 175.00 | 78.85 | 82.75 | 80.80 | % | 0.46 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 180.00 | 83.75 | 87.75 | 85.75 | % | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 185.00 | 88.75 | 92.75 | 90.75 | % | 0.49 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 190.00 | 93.75 | 97.75 | 95.75 | % | 0.50 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 195.00 | 98.85 | 102.75 | 100.80 | % | 0.52 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 200.00 | 103.75 | 107.75 | 105.75 | % | 0.53 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 205.00 | 108.85 | 112.75 | 110.80 | % | 0.54 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST | |||
| 210.00 | 113.75 | 117.75 | 115.75 | % | 0.55 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:03 PM EST |