Options Chain for NETFLIX INC. COM (NFLX) - $80.87 as of 2/6/2026 3:07:02 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 | 40.20 | 44.25 | 42.23 | 41.33 | +0.01 | +0.03% | 1.06 | 4 | 12 | 4.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 45.00 | 35.25 | 39.10 | 37.18 | 36.12 | -1.88 | -4.95% | 0.83 | 6 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 50.00 | 30.20 | 34.20 | 32.20 | 31.22 | -7.07 | -18.47% | 0.64 | 6 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 60.00 | 20.20 | 24.25 | 22.23 | 21.48 | +0.66 | +3.17% | 0.37 | 33 | 99 | 2.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 69.00 | 11.20 | 15.25 | 13.23 | % | 0.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 70.00 | 11.05 | 12.90 | 11.98 | 12.35 | +1.18 | +10.57% | 0.17 | 37 | 58 | 1.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 71.00 | 9.25 | 13.30 | 11.28 | % | 0.16 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 72.00 | 8.35 | 11.85 | 10.10 | 9.63 | +0.58 | +6.41% | 0.14 | 25 | 7 | 1.22 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 73.00 | 7.35 | 10.85 | 9.10 | 8.32 | -3.36 | -28.77% | 0.12 | 16 | 4 | 1.14 | 0.98 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 74.00 | 6.40 | 9.75 | 8.08 | 6.95 | -0.25 | -3.48% | 0.11 | 7 | 33 | 1.03 | 0.97 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 75.00 | 6.55 | 7.95 | 7.25 | 6.53 | +0.38 | +6.18% | 0.10 | 73 | 84 | 0.70 | 0.95 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 76.00 | 5.65 | 6.60 | 6.13 | 6.42 | +1.12 | +21.14% | 0.08 | 38 | 25 | 0.45 | 0.93 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 77.00 | 4.90 | 5.85 | 5.38 | 5.30 | +0.40 | +8.17% | 0.07 | 26 | 468 | 0.53 | 0.90 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 78.00 | 4.40 | 4.75 | 4.58 | 4.35 | +0.35 | +8.75% | 0.06 | 28 | 150 | 0.41 | 0.86 | 0.05 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 79.00 | 3.60 | 3.85 | 3.73 | 3.70 | +0.79 | +27.15% | 0.05 | 66 | 195 | 0.34 | 0.80 | 0.07 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 80.00 | 2.86 | 3.05 | 2.96 | 2.96 | +0.65 | +28.14% | 0.04 | 1,720 | 2,150 | 0.35 | 0.73 | 0.09 | -0.10 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 81.00 | 2.16 | 2.23 | 2.20 | 2.20 | +0.46 | +26.44% | 0.03 | 3,154 | 2,063 | 0.33 | 0.64 | 0.10 | -0.10 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 82.00 | 1.57 | 1.62 | 1.60 | 1.60 | +0.26 | +19.41% | 0.02 | 11,702 | 4,888 | 0.33 | 0.54 | 0.11 | -0.11 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 83.00 | 1.10 | 1.14 | 1.12 | 1.13 | +0.16 | +16.50% | 0.01 | 9,425 | 10,162 | 0.32 | 0.43 | 0.11 | -0.10 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 84.00 | 0.73 | 0.76 | 0.75 | 0.76 | +0.08 | +11.77% | 0.01 | 5,700 | 3,241 | 0.32 | 0.32 | 0.10 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 85.00 | 0.49 | 0.50 | 0.50 | 0.49 | +0.01 | +2.09% | 0.01 | 15,767 | 11,347 | 0.32 | 0.23 | 0.09 | -0.08 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 86.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.03 | -8.58% | 0.00 | 7,434 | 10,623 | 0.33 | 0.17 | 0.07 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 87.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 2,270 | 4,898 | 0.33 | 0.12 | 0.05 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 88.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 1,565 | 5,439 | 0.35 | 0.08 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 89.00 | 0.10 | 0.11 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 398 | 2,988 | 0.36 | 0.06 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 90.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1,764 | 14,797 | 0.37 | 0.04 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 91.00 | 0.04 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 177 | 944 | 0.39 | 0.03 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 92.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 336 | 5,082 | 0.40 | 0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 93.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 443 | 3,104 | 0.45 | 0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 94.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 148 | 600 | 0.43 | 0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 658 | 1,566 | 0.47 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 96.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 131 | 1,156 | 0.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 713 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 98.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 163 | 503 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.64 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 59 | 1,542 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.40 | -93.03% | 0.00 | 1 | 230 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 181 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 103.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 594 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 104.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 2,007 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 107.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 108.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,722 | 0.77 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 94 | 333 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 522 | 1.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.15 | +0.14 | +1,400.00% | 0.00 | 36 | 103 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 380 | 402 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 194 | 309 | 0.52 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 73.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 135 | 625 | 0.46 | -0.02 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 74.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 335 | 1,211 | 0.41 | -0.03 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 75.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.15 | -62.50% | 0.00 | 832 | 1,440 | 0.41 | -0.05 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 76.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.25 | -69.45% | 0.00 | 1,218 | 1,525 | 0.38 | -0.07 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 77.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.32 | -65.31% | 0.00 | 1,911 | 3,543 | 0.37 | -0.10 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 78.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.49 | -65.34% | 0.00 | 3,693 | 2,172 | 0.35 | -0.14 | 0.05 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 79.00 | 0.42 | 0.44 | 0.43 | 0.41 | -0.59 | -59.00% | 0.01 | 8,685 | 3,420 | 0.34 | -0.20 | 0.07 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 80.00 | 0.61 | 0.66 | 0.64 | 0.61 | -0.72 | -54.14% | 0.01 | 7,446 | 10,053 | 0.33 | -0.27 | 0.09 | -0.10 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 81.00 | 0.92 | 0.96 | 0.94 | 0.92 | -0.89 | -49.18% | 0.01 | 5,345 | 7,745 | 0.32 | -0.36 | 0.10 | -0.10 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 82.00 | 1.27 | 1.37 | 1.32 | 1.30 | -0.96 | -42.48% | 0.02 | 3,414 | 1,863 | 0.32 | -0.46 | 0.11 | -0.11 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 83.00 | 1.80 | 1.91 | 1.86 | 1.80 | -1.20 | -40.00% | 0.02 | 1,713 | 1,688 | 0.32 | -0.57 | 0.11 | -0.10 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 84.00 | 2.41 | 2.54 | 2.48 | 2.42 | -1.27 | -34.42% | 0.03 | 2,293 | 2,007 | 0.31 | -0.68 | 0.10 | -0.09 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 85.00 | 3.15 | 3.35 | 3.25 | 3.24 | -1.29 | -28.48% | 0.04 | 1,959 | 2,547 | 0.31 | -0.77 | 0.09 | -0.08 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 86.00 | 3.80 | 4.40 | 4.10 | 4.24 | -1.28 | -23.19% | 0.05 | 113 | 407 | 0.31 | -0.83 | 0.07 | -0.07 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 87.00 | 4.75 | 5.30 | 5.03 | 4.95 | -1.46 | -22.78% | 0.06 | 209 | 696 | 0.51 | -0.88 | 0.05 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 88.00 | 5.35 | 6.65 | 6.00 | 6.07 | -1.23 | -16.85% | 0.07 | 206 | 1,048 | 0.64 | -0.92 | 0.04 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 89.00 | 6.45 | 8.40 | 7.43 | 7.50 | -0.44 | -5.55% | 0.08 | 11 | 217 | 0.90 | -0.94 | 0.03 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 90.00 | 7.60 | 7.95 | 7.78 | 8.60 | -0.48 | -5.29% | 0.09 | 92 | 907 | 0.54 | -0.96 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 91.00 | 8.50 | 9.30 | 8.90 | 8.88 | -1.05 | -10.58% | 0.10 | 12 | 112 | 0.73 | -0.97 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 92.00 | 8.65 | 11.80 | 10.23 | 10.67 | +0.34 | +3.30% | 0.11 | 114 | 151 | 1.20 | -0.98 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 93.00 | 9.10 | 12.75 | 10.93 | 11.59 | +1.10 | +10.49% | 0.12 | 8 | 21 | 1.26 | -0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 94.00 | 10.10 | 13.75 | 11.93 | 12.37 | -0.16 | -1.28% | 0.13 | 6 | 24 | 1.32 | -0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 95.00 | 11.10 | 14.75 | 12.93 | 14.05 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.37 | -0.99 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 96.00 | 12.20 | 15.75 | 13.98 | 12.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 97.00 | 12.80 | 15.75 | 14.28 | 15.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 98.00 | 13.80 | 17.80 | 15.80 | 15.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:02 PM EST |
| 99.00 | 14.80 | 18.85 | 16.83 | 13.12 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:02 PM EST |
| 100.00 | 15.80 | 19.85 | 17.83 | 17.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:02 PM EST |
| 101.00 | 16.80 | 20.85 | 18.83 | 16.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:02 PM EST |
| 102.00 | 17.80 | 21.85 | 19.83 | 22.13 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:02 PM EST |
| 103.00 | 18.80 | 22.85 | 20.83 | 21.90 | 0.00 | 0.00% | 0.20 | 50 | 50 | 1.77 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 104.00 | 19.80 | 23.85 | 21.83 | 21.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 105.00 | 20.80 | 24.85 | 22.83 | 22.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:02 PM EST |
| 106.00 | 21.80 | 25.85 | 23.83 | % | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 107.00 | 22.80 | 26.85 | 24.83 | 21.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:02 PM EST |
| 108.00 | 23.80 | 27.85 | 25.83 | 18.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 4:00:02 PM EST |
| 110.00 | 25.80 | 29.85 | 27.83 | 27.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 115.00 | 30.80 | 34.85 | 32.83 | 29.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:02 PM EST |
| 120.00 | 35.80 | 39.85 | 37.83 | 34.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:02 PM EST |
| 125.00 | 40.80 | 44.85 | 42.83 | 40.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:02 PM EST |
| 130.00 | 45.85 | 49.85 | 47.85 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 135.00 | 50.85 | 54.85 | 52.85 | % | 0.39 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 140.00 | 55.85 | 59.85 | 57.85 | % | 0.41 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 145.00 | 60.85 | 64.85 | 62.85 | % | 0.43 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 150.00 | 65.85 | 69.85 | 67.85 | % | 0.45 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 155.00 | 70.85 | 74.85 | 72.85 | % | 0.47 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 160.00 | 75.85 | 79.85 | 77.85 | % | 0.49 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 165.00 | 80.85 | 84.85 | 82.85 | % | 0.50 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 170.00 | 85.85 | 89.85 | 87.85 | % | 0.52 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 175.00 | 90.85 | 94.85 | 92.85 | % | 0.53 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 180.00 | 95.85 | 99.85 | 97.85 | % | 0.54 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 185.00 | 100.85 | 104.85 | 102.85 | % | 0.56 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST |