Options Chain for NETFLIX INC. COM (NFLX) - $83.64 as of 1/23/2026 7:54:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 83.60 | 86.85 | 85.23 | 82.81 | 0.00 | 0.00% | 170.46 | 0 | 2,061 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 1.00 | 83.10 | 86.90 | 85.00 | 83.97 | +1.57 | +1.91% | 85.00 | 2 | 1,734 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 1.50 | 82.60 | 86.55 | 84.58 | 81.77 | 0.00 | 0.00% | 56.39 | 0 | 755 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 2.00 | 82.10 | 85.50 | 83.80 | 81.30 | 0.00 | 0.00% | 41.90 | 0 | 194 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 2.50 | 81.60 | 85.60 | 83.60 | 80.60 | 0.00 | 0.00% | 33.44 | 0 | 228 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 3.00 | 81.10 | 84.90 | 83.00 | 81.77 | 0.00 | 0.00% | 27.67 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 3.50 | 80.60 | 84.20 | 82.40 | 79.86 | 0.00 | 0.00% | 23.54 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 4.00 | 80.10 | 84.10 | 82.10 | 79.25 | 0.00 | 0.00% | 20.52 | 0 | 182 | 7.79 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 4.50 | 79.60 | 83.45 | 81.53 | 78.83 | 0.00 | 0.00% | 18.12 | 0 | 54 | 9.66 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 5.00 | 79.10 | 82.90 | 81.00 | 78.34 | 0.00 | 0.00% | 16.20 | 0 | 144 | 8.64 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 10.00 | 74.15 | 77.60 | 75.88 | 78.06 | 0.00 | 0.00% | 7.59 | 0 | 113 | 6.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 12.50 | 71.65 | 75.60 | 73.63 | % | 5.89 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 15.00 | 69.15 | 72.85 | 71.00 | 80.21 | 0.00 | 0.00% | 4.73 | 0 | 13 | 4.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/23/2026 4:00:03 PM EST |
| 17.50 | 66.65 | 70.35 | 68.50 | % | 3.91 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 20.00 | 64.15 | 67.75 | 65.95 | % | 3.30 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 22.50 | 61.65 | 65.65 | 63.65 | 70.82 | 0.00 | 0.00% | 2.83 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 59.15 | 63.15 | 61.15 | 63.40 | 0.00 | 0.00% | 2.45 | 0 | 24 | 3.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 54.20 | 57.60 | 55.90 | 56.10 | -5.20 | -8.49% | 1.86 | 3 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 35.00 | 49.20 | 53.05 | 51.13 | 54.75 | 0.00 | 0.00% | 1.46 | 0 | 120 | 2.60 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 40.00 | 44.20 | 48.10 | 46.15 | 48.43 | 0.00 | 0.00% | 1.15 | 0 | 48 | 2.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 45.00 | 39.25 | 42.95 | 41.10 | % | 0.91 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 50.00 | 34.25 | 36.95 | 35.60 | 35.63 | +2.33 | +7.00% | 0.71 | 10 | 174 | 1.32 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 52.00 | 32.30 | 36.15 | 34.23 | 32.54 | 0.00 | 0.00% | 0.66 | 0 | 25 | 1.61 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 54.00 | 30.30 | 34.20 | 32.25 | 34.27 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 55.00 | 29.40 | 33.00 | 31.20 | 39.51 | 0.00 | 0.00% | 0.57 | 0 | 100 | 1.43 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:03 PM EST |
| 56.00 | 28.30 | 32.20 | 30.25 | 33.89 | 0.00 | 0.00% | 0.54 | 0 | 147 | 1.43 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 58.00 | 26.30 | 30.20 | 28.25 | 40.70 | 0.00 | 0.00% | 0.49 | 0 | 31 | 1.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/23/2026 4:00:03 PM EST |
| 60.00 | 24.30 | 26.90 | 25.60 | 23.50 | 0.00 | 0.00% | 0.43 | 0 | 64 | 0.90 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 62.00 | 22.35 | 25.00 | 23.68 | 27.55 | 0.00 | 0.00% | 0.38 | 0 | 122 | 0.87 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 64.00 | 20.35 | 23.00 | 21.68 | 32.33 | 0.00 | 0.00% | 0.34 | 0 | 76 | 0.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 4:00:03 PM EST |
| 65.00 | 19.40 | 21.75 | 20.58 | 20.87 | +2.52 | +13.74% | 0.32 | 31 | 24 | 0.70 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 66.00 | 18.45 | 22.25 | 20.35 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 144 | 1.01 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 68.00 | 16.40 | 20.25 | 18.33 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 95 | 0.94 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 70.00 | 15.15 | 16.80 | 15.98 | 16.15 | +2.73 | +20.35% | 0.23 | 56 | 314 | 0.54 | 0.98 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 72.00 | 14.25 | 14.85 | 14.55 | 14.31 | +2.55 | +21.69% | 0.20 | 24 | 313 | 0.50 | 0.96 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 74.00 | 11.30 | 13.55 | 12.43 | 11.65 | +1.88 | +19.25% | 0.17 | 40 | 237 | 0.59 | 0.94 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 75.00 | 11.40 | 11.85 | 11.63 | 11.40 | +2.34 | +25.83% | 0.16 | 41 | 178 | 0.31 | 0.93 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 76.00 | 10.45 | 10.90 | 10.68 | 10.65 | +0.80 | +8.13% | 0.14 | 14 | 115 | 0.30 | 0.91 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 77.00 | 9.60 | 9.90 | 9.75 | 9.33 | +1.83 | +24.40% | 0.13 | 21 | 60 | 0.31 | 0.89 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 78.00 | 8.60 | 9.10 | 8.85 | 8.30 | +1.80 | +27.70% | 0.11 | 17 | 196 | 0.31 | 0.87 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 79.00 | 7.80 | 8.10 | 7.95 | 7.65 | +1.77 | +30.11% | 0.10 | 13 | 53 | 0.31 | 0.84 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 80.00 | 7.00 | 7.25 | 7.13 | 7.07 | +1.96 | +38.36% | 0.09 | 2,416 | 3,721 | 0.31 | 0.82 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 81.00 | 6.20 | 6.40 | 6.30 | 6.30 | +1.95 | +44.83% | 0.08 | 529 | 386 | 0.31 | 0.78 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 82.00 | 5.45 | 5.65 | 5.55 | 5.30 | +1.50 | +39.48% | 0.07 | 128 | 1,450 | 0.30 | 0.75 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 83.00 | 4.70 | 5.00 | 4.85 | 4.76 | +1.51 | +46.47% | 0.06 | 347 | 861 | 0.30 | 0.70 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 84.00 | 4.10 | 4.25 | 4.18 | 4.15 | +1.43 | +52.58% | 0.05 | 962 | 1,982 | 0.30 | 0.66 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 85.00 | 3.50 | 3.60 | 3.55 | 3.60 | +1.34 | +59.30% | 0.04 | 7,542 | 12,473 | 0.30 | 0.60 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 86.00 | 2.99 | 3.05 | 3.02 | 3.05 | +1.17 | +62.24% | 0.04 | 3,527 | 2,722 | 0.30 | 0.54 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 87.00 | 2.52 | 2.58 | 2.55 | 2.55 | +1.01 | +65.59% | 0.03 | 4,211 | 4,442 | 0.30 | 0.48 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 88.00 | 2.10 | 2.15 | 2.13 | 2.14 | +0.89 | +71.20% | 0.02 | 2,457 | 7,628 | 0.30 | 0.42 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 89.00 | 1.74 | 1.78 | 1.76 | 1.77 | +0.74 | +71.85% | 0.02 | 574 | 2,256 | 0.30 | 0.37 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 90.00 | 1.43 | 1.46 | 1.45 | 1.45 | +0.61 | +72.62% | 0.02 | 11,339 | 19,089 | 0.30 | 0.32 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 91.00 | 1.18 | 1.23 | 1.21 | 1.21 | +0.51 | +72.86% | 0.01 | 7,267 | 8,057 | 0.30 | 0.28 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 91.50 | 1.06 | 1.11 | 1.09 | 1.05 | +0.42 | +66.67% | 0.01 | 155 | 844 | 0.30 | 0.26 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 92.00 | 0.96 | 1.00 | 0.98 | 0.97 | +0.43 | +79.63% | 0.01 | 1,648 | 9,958 | 0.30 | 0.24 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 92.50 | 0.87 | 0.94 | 0.91 | 0.83 | +0.33 | +66.00% | 0.01 | 197 | 343 | 0.31 | 0.23 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 93.00 | 0.78 | 0.83 | 0.81 | 0.81 | +0.35 | +76.09% | 0.01 | 757 | 973 | 0.31 | 0.21 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 93.50 | 0.71 | 0.75 | 0.73 | 0.65 | +0.23 | +54.77% | 0.01 | 148 | 188 | 0.31 | 0.20 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 94.00 | 0.64 | 0.68 | 0.66 | 0.68 | +0.30 | +78.95% | 0.01 | 473 | 5,689 | 0.31 | 0.18 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 95.00 | 0.53 | 0.57 | 0.55 | 0.56 | +0.22 | +64.71% | 0.01 | 5,250 | 34,893 | 0.31 | 0.15 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 96.00 | 0.43 | 0.46 | 0.45 | 0.45 | +0.17 | +60.72% | 0.00 | 215 | 4,034 | 0.32 | 0.13 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 97.00 | 0.35 | 0.41 | 0.38 | 0.35 | +0.11 | +45.84% | 0.00 | 164 | 304 | 0.32 | 0.11 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 98.00 | 0.28 | 0.33 | 0.31 | 0.32 | +0.10 | +45.46% | 0.00 | 206 | 7,512 | 0.33 | 0.09 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 99.00 | 0.26 | 0.30 | 0.28 | 0.26 | +0.07 | +36.85% | 0.00 | 93 | 183 | 0.34 | 0.07 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 100.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.05 | +27.78% | 0.00 | 10,033 | 35,654 | 0.34 | 0.06 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 102.00 | 0.17 | 0.19 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 211 | 5,464 | 0.36 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 104.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 184 | 3,556 | 0.38 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 105.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 2,765 | 8,101 | 0.39 | 0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 106.00 | 0.12 | 0.19 | 0.16 | 0.14 | +0.04 | +40.00% | 0.00 | 133 | 4,753 | 0.41 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 108.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 97 | 2,265 | 0.42 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 110.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 709 | 18,768 | 0.43 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 112.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 219 | 6,691 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 114.00 | 0.08 | 0.10 | 0.09 | 0.12 | +0.05 | +71.43% | 0.00 | 39 | 2,685 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 115.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 288 | 12,398 | 0.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 116.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 27 | 2,449 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 118.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 1,995 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 120.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 104 | 11,357 | 0.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 122.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,661 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 124.00 | 0.02 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 53 | 1,381 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 125.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 76 | 5,519 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 126.00 | 0.03 | 0.07 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 23 | 1,085 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 128.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 21 | 1,804 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 130.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 125 | 4,024 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 132.00 | 0.01 | 0.14 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 387 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 134.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 0.73 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 322 | 0.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 4,946 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 138.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 402 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,164 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 142.00 | 0.01 | 0.26 | 0.14 | 0.08 | +0.03 | +60.00% | 0.00 | 6 | 2,600 | 0.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 144.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 1,435 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 63 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 146.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1,947 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 148.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 5,918 | 0.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 152.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 345 | 0.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 154.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 105 | 0.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 156.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:03 PM EST |
| 158.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 162.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:03 PM EST |
| 164.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.83 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.16 | 0.08 | 0.02 | % | 0.00 | 5,657 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 185.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4,659 | 7,119 | 0.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1/23/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.14 | 0.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 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 | 1/23/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/23/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 0.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.74 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 10,123 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 58.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 5,437 | 0.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 64.00 | 0.01 | 0.27 | 0.14 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 5,976 | 0.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 22 | 705 | 0.42 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 66.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 1,038 | 0.44 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 68.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 7,266 | 0.41 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 70.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 209 | 5,081 | 0.40 | -0.02 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 72.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 46 | 1,197 | 0.36 | -0.04 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 74.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.17 | -53.13% | 0.00 | 162 | 1,548 | 0.34 | -0.06 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 75.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.18 | -45.00% | 0.00 | 545 | 7,418 | 0.34 | -0.07 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 76.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.26 | -50.00% | 0.00 | 157 | 4,509 | 0.33 | -0.09 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 77.00 | 0.30 | 0.36 | 0.33 | 0.35 | -0.31 | -46.97% | 0.00 | 324 | 1,560 | 0.32 | -0.11 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 78.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.41 | -48.81% | 0.01 | 410 | 4,709 | 0.32 | -0.13 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 79.00 | 0.53 | 0.57 | 0.55 | 0.56 | -0.52 | -48.15% | 0.01 | 194 | 809 | 0.31 | -0.16 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 80.00 | 0.68 | 0.73 | 0.71 | 0.70 | -0.63 | -47.37% | 0.01 | 3,265 | 11,624 | 0.31 | -0.18 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 81.00 | 0.88 | 0.92 | 0.90 | 0.90 | -0.75 | -45.46% | 0.01 | 2,309 | 408 | 0.30 | -0.22 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 82.00 | 1.11 | 1.17 | 1.14 | 1.15 | -0.85 | -42.50% | 0.01 | 5,040 | 13,458 | 0.30 | -0.25 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 83.00 | 1.40 | 1.46 | 1.43 | 1.40 | -1.10 | -44.00% | 0.02 | 6,559 | 6,787 | 0.30 | -0.30 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 84.00 | 1.75 | 1.81 | 1.78 | 1.78 | -1.14 | -39.05% | 0.02 | 1,082 | 4,816 | 0.30 | -0.34 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 85.00 | 2.15 | 2.22 | 2.19 | 2.18 | -1.32 | -37.72% | 0.03 | 3,282 | 20,610 | 0.30 | -0.40 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 86.00 | 2.59 | 2.68 | 2.64 | 2.69 | -1.52 | -36.11% | 0.03 | 625 | 7,225 | 0.30 | -0.46 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 87.00 | 3.10 | 3.25 | 3.18 | 3.16 | -1.72 | -35.25% | 0.04 | 137 | 526 | 0.30 | -0.52 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 88.00 | 3.70 | 3.80 | 3.75 | 3.80 | -1.65 | -30.28% | 0.04 | 208 | 12,991 | 0.29 | -0.58 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 89.00 | 4.35 | 4.45 | 4.40 | 4.35 | -2.05 | -32.04% | 0.05 | 208 | 849 | 0.30 | -0.63 | 0.06 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 90.00 | 5.00 | 5.15 | 5.08 | 5.11 | -2.13 | -29.42% | 0.06 | 1,986 | 12,795 | 0.30 | -0.68 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 91.00 | 5.65 | 6.05 | 5.85 | 5.98 | -2.37 | -28.39% | 0.06 | 52 | 122 | 0.30 | -0.72 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 91.50 | 6.05 | 6.45 | 6.25 | 8.09 | +0.64 | +8.60% | 0.07 | 1 | 214 | 0.30 | -0.74 | 0.04 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 92.00 | 6.45 | 6.85 | 6.65 | 6.80 | -2.17 | -24.20% | 0.07 | 890 | 9,870 | 0.30 | -0.76 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 92.50 | 6.85 | 7.30 | 7.08 | 6.97 | -2.63 | -27.40% | 0.08 | 32 | 206 | 0.31 | -0.77 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 93.00 | 7.25 | 7.70 | 7.48 | 7.83 | -2.22 | -22.09% | 0.08 | 27 | 209 | 0.31 | -0.79 | 0.04 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 93.50 | 7.65 | 8.15 | 7.90 | 9.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.80 | 0.04 | -0.04 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 94.00 | 8.15 | 8.40 | 8.28 | 8.82 | -2.04 | -18.79% | 0.09 | 725 | 2,503 | 0.30 | -0.82 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 95.00 | 9.05 | 9.30 | 9.18 | 9.20 | -2.65 | -22.37% | 0.10 | 579 | 5,778 | 0.30 | -0.85 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 96.00 | 10.00 | 10.30 | 10.15 | 10.08 | -2.47 | -19.69% | 0.11 | 488 | 2,330 | 0.31 | -0.87 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 97.00 | 10.80 | 11.35 | 11.08 | 13.75 | 0.00 | 0.00% | 0.11 | 0 | 219 | 0.38 | -0.89 | 0.02 | -0.03 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 98.00 | 11.80 | 12.60 | 12.20 | 12.59 | -2.37 | -15.85% | 0.12 | 563 | 3,802 | 0.46 | -0.91 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 99.00 | 11.15 | 14.80 | 12.98 | 14.89 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.65 | -0.93 | 0.02 | -0.02 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 100.00 | 13.80 | 14.15 | 13.98 | 14.45 | -2.47 | -14.60% | 0.14 | 1,487 | 7,818 | 0.41 | -0.94 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 102.00 | 15.75 | 17.25 | 16.50 | 16.50 | -2.24 | -11.96% | 0.16 | 107 | 766 | 0.65 | -0.96 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 104.00 | 17.50 | 18.15 | 17.83 | 18.51 | -2.22 | -10.71% | 0.17 | 64 | 371 | 0.50 | -0.98 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 105.00 | 17.05 | 19.05 | 18.05 | 19.20 | -2.46 | -11.36% | 0.17 | 104 | 58 | 0.46 | -0.98 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 106.00 | 18.40 | 20.65 | 19.53 | 22.45 | 0.00 | 0.00% | 0.18 | 0 | 143 | 0.63 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 108.00 | 20.20 | 23.95 | 22.08 | 22.80 | -1.70 | -6.94% | 0.20 | 15 | 351 | 0.89 | -0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 110.00 | 23.70 | 24.25 | 23.98 | 23.90 | -2.25 | -8.61% | 0.22 | 478 | 279 | 0.61 | -0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 112.00 | 25.05 | 26.15 | 25.60 | 26.35 | -2.95 | -10.07% | 0.23 | 262 | 174 | 0.61 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 114.00 | 26.60 | 29.95 | 28.28 | 28.20 | -1.30 | -4.41% | 0.25 | 100 | 59 | 1.02 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 115.00 | 27.65 | 30.10 | 28.88 | 31.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 116.00 | 28.20 | 31.95 | 30.08 | 31.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 118.00 | 30.80 | 33.95 | 32.38 | 32.80 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.08 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 120.00 | 33.40 | 34.55 | 33.98 | 35.37 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 122.00 | 34.45 | 37.95 | 36.20 | 30.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:03 PM EST |
| 124.00 | 36.05 | 39.95 | 38.00 | 29.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:03 PM EST |
| 125.00 | 37.05 | 40.95 | 39.00 | 40.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.21 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 126.00 | 38.20 | 41.95 | 40.08 | 29.57 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 4:00:03 PM EST |
| 128.00 | 40.15 | 43.95 | 42.05 | 19.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/23/2026 4:00:03 PM EST |
| 130.00 | 42.05 | 45.10 | 43.58 | 42.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 132.00 | 44.05 | 47.95 | 46.00 | 24.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:03 PM EST |
| 134.00 | 46.05 | 49.95 | 48.00 | 24.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:03 PM EST |
| 135.00 | 47.05 | 50.95 | 49.00 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 136.00 | 48.05 | 51.95 | 50.00 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 138.00 | 50.05 | 53.95 | 52.00 | 30.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:03 PM EST |
| 140.00 | 52.05 | 55.95 | 54.00 | 44.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:03 PM EST |
| 142.00 | 54.20 | 57.95 | 56.08 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 144.00 | 56.15 | 59.95 | 58.05 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 145.00 | 57.20 | 60.95 | 59.08 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 146.00 | 58.05 | 61.95 | 60.00 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 148.00 | 60.05 | 63.95 | 62.00 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 150.00 | 62.05 | 65.95 | 64.00 | 56.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 4:00:03 PM EST |
| 152.00 | 64.20 | 67.95 | 66.08 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 154.00 | 66.15 | 69.95 | 68.05 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 155.00 | 67.05 | 70.95 | 69.00 | % | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 156.00 | 68.15 | 71.95 | 70.05 | % | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 158.00 | 70.15 | 73.95 | 72.05 | % | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 160.00 | 72.05 | 75.95 | 74.00 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 162.00 | 74.35 | 77.95 | 76.15 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 164.00 | 76.05 | 79.95 | 78.00 | 56.61 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 4:00:03 PM EST |
| 170.00 | 82.05 | 85.95 | 84.00 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 175.00 | 87.40 | 90.95 | 89.18 | % | 0.51 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 180.00 | 92.05 | 95.95 | 94.00 | % | 0.52 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 185.00 | 97.15 | 100.95 | 99.05 | % | 0.54 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST |