Options Chain for NETFLIX INC COM (NFLX) - $93.64 as of 12/26/2025 3:23:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 91.95 | 95.90 | 93.93 | 94.30 | 0.00 | 0.00% | 187.86 | 0 | 782 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 1.00 | 91.45 | 95.45 | 93.45 | % | 93.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 1.50 | 90.95 | 94.90 | 92.93 | % | 61.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 2.00 | 90.45 | 94.40 | 92.43 | % | 46.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 2.50 | 89.95 | 93.90 | 91.93 | % | 36.77 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 3.00 | 89.45 | 93.45 | 91.45 | % | 30.48 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 3.50 | 88.95 | 92.90 | 90.93 | % | 25.98 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 4.00 | 88.50 | 92.40 | 90.45 | % | 22.61 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 4.50 | 88.00 | 91.90 | 89.95 | % | 19.99 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 5.00 | 87.50 | 91.40 | 89.45 | 90.09 | 0.00 | 0.00% | 17.89 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 10.00 | 82.50 | 86.45 | 84.48 | 85.99 | 0.00 | 0.00% | 8.45 | 0 | 110 | 4.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 12.50 | 80.05 | 83.95 | 82.00 | % | 6.56 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 15.00 | 77.55 | 81.55 | 79.55 | 80.21 | 0.00 | 0.00% | 5.30 | 0 | 13 | 3.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 17.50 | 75.05 | 79.05 | 77.05 | % | 4.40 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 72.60 | 76.50 | 74.55 | % | 3.73 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 22.50 | 70.10 | 74.10 | 72.10 | 70.82 | 0.00 | 0.00% | 3.20 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 25.00 | 67.60 | 71.60 | 69.60 | 71.61 | 0.00 | 0.00% | 2.78 | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:01 PM EST |
| 30.00 | 62.65 | 66.60 | 64.63 | % | 2.15 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 35.00 | 57.70 | 61.60 | 59.65 | 58.90 | 0.00 | 0.00% | 1.70 | 0 | 120 | 1.97 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 52.70 | 56.65 | 54.68 | 54.04 | -2.00 | -3.57% | 1.37 | 10 | 13 | 1.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 47.75 | 51.65 | 49.70 | % | 1.10 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 50.00 | 44.35 | 46.70 | 45.53 | 45.00 | +1.44 | +3.31% | 0.91 | 1 | 154 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 52.00 | 40.80 | 44.70 | 42.75 | 41.63 | 0.00 | 0.00% | 0.82 | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 54.00 | 38.85 | 42.70 | 40.78 | 42.44 | 0.00 | 0.00% | 0.76 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 37.85 | 41.70 | 39.78 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 56.00 | 36.85 | 40.70 | 38.78 | 40.70 | 0.00 | 0.00% | 0.69 | 0 | 142 | 1.15 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 58.00 | 34.90 | 38.80 | 36.85 | 40.70 | 0.00 | 0.00% | 0.64 | 0 | 31 | 1.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 32.90 | 36.85 | 34.88 | 34.79 | -1.41 | -3.90% | 0.58 | 1 | 45 | 1.05 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 62.00 | 30.95 | 34.80 | 32.88 | 31.55 | 0.00 | 0.00% | 0.53 | 0 | 112 | 0.98 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 64.00 | 29.00 | 32.90 | 30.95 | 32.33 | 0.00 | 0.00% | 0.48 | 0 | 76 | 0.94 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 28.05 | 31.95 | 30.00 | 30.81 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.92 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 66.00 | 27.05 | 30.80 | 28.93 | 30.75 | 0.00 | 0.00% | 0.44 | 0 | 136 | 0.87 | 0.99 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 68.00 | 25.10 | 28.95 | 27.03 | 26.50 | 0.00 | 0.00% | 0.40 | 0 | 84 | 0.83 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 23.20 | 27.10 | 25.15 | 25.10 | 0.00 | 0.00% | 0.36 | 0 | 100 | 0.80 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 72.00 | 21.30 | 25.20 | 23.25 | 23.50 | 0.00 | 0.00% | 0.32 | 0 | 70 | 0.76 | 0.97 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 74.00 | 19.65 | 23.00 | 21.33 | 20.20 | 0.00 | 0.00% | 0.29 | 0 | 194 | 0.68 | 0.95 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 20.20 | 20.85 | 20.53 | 20.40 | +1.40 | +7.37% | 0.27 | 7 | 85 | 0.44 | 0.94 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 76.00 | 19.35 | 19.80 | 19.58 | 19.32 | 0.00 | 0.00% | 0.26 | 0 | 87 | 0.43 | 0.93 | 0.01 | -0.02 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 78.00 | 17.55 | 17.95 | 17.75 | 16.90 | +0.08 | +0.48% | 0.23 | 1 | 74 | 0.42 | 0.91 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 15.80 | 16.15 | 15.98 | 15.76 | +0.60 | +3.96% | 0.20 | 17 | 1,828 | 0.41 | 0.88 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 82.00 | 14.10 | 14.45 | 14.28 | 14.05 | +0.87 | +6.61% | 0.17 | 7 | 81 | 0.40 | 0.85 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 84.00 | 12.50 | 12.80 | 12.65 | 12.35 | +0.65 | +5.56% | 0.15 | 1 | 152 | 0.40 | 0.81 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 11.75 | 12.00 | 11.88 | 11.67 | +0.48 | +4.29% | 0.14 | 13 | 216 | 0.39 | 0.79 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 86.00 | 10.95 | 11.30 | 11.13 | 11.05 | +0.58 | +5.54% | 0.13 | 9 | 294 | 0.39 | 0.77 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 88.00 | 9.55 | 9.85 | 9.70 | 9.50 | +0.39 | +4.29% | 0.11 | 11 | 708 | 0.39 | 0.72 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 8.30 | 8.50 | 8.40 | 8.30 | +0.40 | +5.07% | 0.09 | 114 | 988 | 0.39 | 0.67 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 92.00 | 7.15 | 7.25 | 7.20 | 7.18 | +0.41 | +6.06% | 0.08 | 783 | 929 | 0.38 | 0.61 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 94.00 | 6.05 | 6.20 | 6.13 | 6.15 | +0.40 | +6.96% | 0.07 | 780 | 1,637 | 0.38 | 0.56 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 5.55 | 5.70 | 5.63 | 5.65 | +0.40 | +7.62% | 0.06 | 517 | 3,585 | 0.38 | 0.53 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 96.00 | 5.10 | 5.25 | 5.18 | 5.20 | +0.40 | +8.34% | 0.05 | 243 | 2,214 | 0.38 | 0.50 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 98.00 | 4.25 | 4.40 | 4.33 | 4.30 | +0.20 | +4.88% | 0.04 | 225 | 1,959 | 0.38 | 0.45 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 3.55 | 3.65 | 3.60 | 3.60 | +0.25 | +7.47% | 0.04 | 1,504 | 15,371 | 0.38 | 0.39 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 102.00 | 2.90 | 3.05 | 2.98 | 2.93 | +0.18 | +6.55% | 0.03 | 122 | 3,228 | 0.38 | 0.34 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 104.00 | 2.39 | 2.50 | 2.45 | 2.40 | +0.15 | +6.67% | 0.02 | 138 | 2,382 | 0.38 | 0.30 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 2.15 | 2.25 | 2.20 | 2.20 | +0.16 | +7.85% | 0.02 | 605 | 5,534 | 0.38 | 0.27 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 106.00 | 1.92 | 2.04 | 1.98 | 1.95 | +0.10 | +5.41% | 0.02 | 276 | 5,368 | 0.38 | 0.25 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 108.00 | 1.56 | 1.67 | 1.62 | 1.59 | +0.10 | +6.72% | 0.02 | 290 | 2,011 | 0.38 | 0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 1.28 | 1.33 | 1.31 | 1.31 | +0.09 | +7.38% | 0.01 | 637 | 14,295 | 0.38 | 0.18 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 112.00 | 1.02 | 1.13 | 1.08 | 1.06 | +0.07 | +7.08% | 0.01 | 188 | 6,267 | 0.39 | 0.15 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 114.00 | 0.82 | 0.91 | 0.87 | 0.89 | +0.07 | +8.54% | 0.01 | 70 | 2,663 | 0.39 | 0.13 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 0.75 | 0.82 | 0.79 | 0.76 | +0.06 | +8.58% | 0.01 | 66 | 3,377 | 0.39 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 116.00 | 0.66 | 0.75 | 0.71 | 0.71 | +0.07 | +10.94% | 0.01 | 190 | 2,328 | 0.39 | 0.10 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 118.00 | 0.55 | 0.63 | 0.59 | 0.58 | +0.06 | +11.54% | 0.01 | 91 | 1,743 | 0.39 | 0.09 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 0.43 | 0.50 | 0.47 | 0.46 | +0.03 | +6.98% | 0.00 | 114 | 10,162 | 0.39 | 0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 122.00 | 0.33 | 0.41 | 0.37 | 0.36 | +0.02 | +5.89% | 0.00 | 42 | 2,707 | 0.40 | 0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 124.00 | 0.26 | 0.32 | 0.29 | 0.32 | +0.04 | +14.29% | 0.00 | 5 | 1,750 | 0.40 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 0.25 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 104 | 4,805 | 0.41 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 126.00 | 0.21 | 0.34 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,886 | 0.41 | 0.04 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 128.00 | 0.22 | 0.23 | 0.23 | 0.22 | +0.03 | +15.79% | 0.00 | 34 | 1,333 | 0.41 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 14 | 4,372 | 0.42 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 132.00 | 0.11 | 0.55 | 0.33 | 0.17 | +0.03 | +21.43% | 0.00 | 43 | 406 | 0.46 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 134.00 | 0.09 | 0.26 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 1,050 | 0.44 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 0.09 | 0.19 | 0.14 | 0.15 | +0.02 | +15.39% | 0.00 | 3 | 440 | 0.43 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 136.00 | 0.07 | 0.17 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,925 | 0.43 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 138.00 | 0.06 | 0.45 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.49 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 0.37 | 0.21 | 0.17 | +0.07 | +70.00% | 0.00 | 32 | 1,200 | 0.49 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 142.00 | 0.03 | 0.39 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,597 | 0.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 144.00 | 0.03 | 0.37 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 0.03 | 0.32 | 0.18 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 48 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 146.00 | 0.02 | 0.36 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,948 | 0.50 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 148.00 | 0.01 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.49 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 106 | 3,007 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 152.00 | 0.03 | 0.32 | 0.18 | 0.11 | +0.05 | +83.34% | 0.00 | 5 | 315 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 154.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.64 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 156.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 158.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 217 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 0.03 | 0.25 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 269 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 162.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 164.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.14 | 0.07 | % | 0.05 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.14 | 0.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.14 | 0.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 260 | 3.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 300 | 3.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.18 | 0.09 | 0.10 | % | 0.00 | 5 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 0.01 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 1,622 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 551 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 56.00 | 0.03 | 0.30 | 0.17 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 214 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 58.00 | 0.01 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 975 | 0.52 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 62.00 | 0.05 | 0.23 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.57 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 64.00 | 0.08 | 0.30 | 0.19 | 0.14 | -0.04 | -22.23% | 0.00 | 4 | 5,950 | 0.53 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 0.10 | 0.34 | 0.22 | 0.16 | -0.02 | -11.12% | 0.00 | 10 | 17 | 0.52 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 66.00 | 0.11 | 0.31 | 0.21 | 0.17 | -0.02 | -10.53% | 0.00 | 5 | 925 | 0.53 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 68.00 | 0.20 | 0.44 | 0.32 | 0.22 | -0.01 | -4.35% | 0.00 | 5 | 7,132 | 0.51 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 0.22 | 0.31 | 0.27 | 0.29 | -0.02 | -6.46% | 0.00 | 22 | 3,154 | 0.46 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 72.00 | 0.29 | 0.38 | 0.34 | 0.34 | -0.06 | -15.00% | 0.00 | 3 | 641 | 0.44 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 74.00 | 0.40 | 0.47 | 0.44 | 0.47 | -0.05 | -9.62% | 0.01 | 12 | 1,000 | 0.43 | -0.05 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 0.50 | 0.54 | 0.52 | 0.53 | -0.04 | -7.02% | 0.01 | 83 | 1,266 | 0.43 | -0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 76.00 | 0.56 | 0.61 | 0.59 | 0.60 | -0.06 | -9.10% | 0.01 | 2 | 3,651 | 0.43 | -0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 78.00 | 0.73 | 0.80 | 0.77 | 0.79 | -0.07 | -8.14% | 0.01 | 160 | 770 | 0.42 | -0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 0.95 | 1.02 | 0.99 | 1.00 | -0.09 | -8.26% | 0.01 | 277 | 3,263 | 0.41 | -0.12 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 82.00 | 1.22 | 1.34 | 1.28 | 1.29 | -0.18 | -12.25% | 0.02 | 199 | 11,503 | 0.40 | -0.15 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 84.00 | 1.57 | 1.69 | 1.63 | 1.67 | -0.17 | -9.24% | 0.02 | 63 | 1,463 | 0.39 | -0.19 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 1.82 | 1.91 | 1.87 | 1.86 | -0.21 | -10.15% | 0.02 | 142 | 6,694 | 0.39 | -0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 86.00 | 2.03 | 2.17 | 2.10 | 2.13 | -0.28 | -11.62% | 0.02 | 294 | 4,918 | 0.39 | -0.23 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 88.00 | 2.61 | 2.74 | 2.68 | 2.71 | -0.24 | -8.14% | 0.03 | 186 | 10,783 | 0.38 | -0.28 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 3.30 | 3.40 | 3.35 | 3.34 | -0.36 | -9.73% | 0.04 | 304 | 7,665 | 0.38 | -0.33 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 92.00 | 4.10 | 4.25 | 4.18 | 4.10 | -0.56 | -12.02% | 0.05 | 289 | 7,781 | 0.38 | -0.39 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 94.00 | 5.00 | 5.20 | 5.10 | 5.17 | -0.43 | -7.68% | 0.05 | 184 | 2,242 | 0.38 | -0.44 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 5.50 | 5.70 | 5.60 | 5.70 | -0.41 | -6.71% | 0.06 | 301 | 5,312 | 0.38 | -0.47 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 96.00 | 6.05 | 6.25 | 6.15 | 6.28 | -0.37 | -5.57% | 0.06 | 66 | 2,394 | 0.38 | -0.50 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 98.00 | 7.20 | 7.40 | 7.30 | 7.30 | -0.58 | -7.36% | 0.07 | 234 | 3,792 | 0.38 | -0.55 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 8.50 | 8.70 | 8.60 | 8.73 | -0.47 | -5.11% | 0.09 | 94 | 7,436 | 0.38 | -0.61 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 102.00 | 9.85 | 10.10 | 9.98 | 10.15 | -0.51 | -4.79% | 0.10 | 17 | 4,470 | 0.38 | -0.66 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 104.00 | 11.30 | 11.60 | 11.45 | 11.71 | -0.91 | -7.22% | 0.11 | 41 | 2,302 | 0.38 | -0.70 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 12.10 | 12.35 | 12.23 | 12.40 | -0.60 | -4.62% | 0.12 | 70 | 3,120 | 0.38 | -0.73 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 106.00 | 12.85 | 13.10 | 12.98 | 13.25 | -0.40 | -2.93% | 0.12 | 30 | 1,797 | 0.37 | -0.75 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 108.00 | 14.50 | 14.85 | 14.68 | 14.82 | -0.60 | -3.90% | 0.14 | 95 | 1,392 | 0.38 | -0.79 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 16.20 | 16.55 | 16.38 | 16.50 | -0.72 | -4.19% | 0.15 | 112 | 3,170 | 0.38 | -0.82 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 112.00 | 17.95 | 18.35 | 18.15 | 19.05 | +0.03 | +0.16% | 0.16 | 5 | 1,197 | 0.38 | -0.85 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 114.00 | 19.75 | 20.20 | 19.98 | 20.09 | -0.77 | -3.70% | 0.18 | 202 | 1,188 | 0.38 | -0.87 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 20.70 | 21.10 | 20.90 | 21.16 | -0.44 | -2.04% | 0.18 | 10 | 400 | 0.38 | -0.89 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 116.00 | 21.60 | 22.05 | 21.83 | 22.91 | 0.00 | 0.00% | 0.19 | 0 | 1,136 | 0.37 | -0.90 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 118.00 | 23.50 | 23.95 | 23.73 | 23.70 | -1.10 | -4.44% | 0.20 | 25 | 1,010 | 0.44 | -0.91 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 24.85 | 27.70 | 26.28 | 25.90 | -0.68 | -2.56% | 0.22 | 131 | 1,288 | 0.65 | -0.93 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 122.00 | 25.70 | 29.60 | 27.65 | 27.54 | -1.36 | -4.71% | 0.23 | 21 | 120 | 0.68 | -0.94 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 124.00 | 27.65 | 31.60 | 29.63 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 28.65 | 32.60 | 30.63 | 31.82 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.72 | -0.96 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 126.00 | 29.65 | 33.60 | 31.63 | 29.57 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 12/12/2025 | 12/26/2025 4:00:01 PM EST |
| 128.00 | 31.65 | 35.60 | 33.63 | 21.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 33.65 | 37.70 | 35.68 | 36.56 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.78 | -0.98 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 132.00 | 35.65 | 39.60 | 37.63 | 24.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 134.00 | 37.65 | 41.60 | 39.63 | 24.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 38.65 | 42.60 | 40.63 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 136.00 | 39.65 | 43.60 | 41.63 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 138.00 | 41.65 | 45.60 | 43.63 | 30.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 43.65 | 47.60 | 45.63 | 44.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 142.00 | 45.65 | 49.60 | 47.63 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 144.00 | 47.65 | 51.60 | 49.63 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 145.00 | 48.65 | 52.60 | 50.63 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 146.00 | 49.65 | 53.60 | 51.63 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 148.00 | 51.65 | 55.60 | 53.63 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 150.00 | 53.65 | 57.60 | 55.63 | 56.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 152.00 | 55.65 | 59.60 | 57.63 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 154.00 | 57.65 | 61.60 | 59.63 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 155.00 | 58.65 | 62.60 | 60.63 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 156.00 | 59.65 | 63.60 | 61.63 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 158.00 | 61.65 | 65.60 | 63.63 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 63.65 | 67.60 | 65.63 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 162.00 | 65.65 | 69.60 | 67.63 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 164.00 | 67.65 | 71.60 | 69.63 | 56.61 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 73.65 | 77.60 | 75.63 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 175.00 | 78.65 | 82.60 | 80.63 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 180.00 | 83.65 | 87.60 | 85.63 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 185.00 | 88.65 | 92.60 | 90.63 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |