Options Chain for NETFLIX INC. COM (NFLX) - $76.94 as of 2/17/2026 6:42:00 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 | 35.00 | 39.10 | 37.05 | 37.00 | 0.00 | 0.00% | 0.93 | 0 | 12 | 3.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 45.00 | 30.00 | 34.10 | 32.05 | 31.42 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 50.00 | 25.00 | 29.00 | 27.00 | 39.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 4:00:02 PM EST |
| 60.00 | 15.05 | 17.45 | 16.25 | 17.25 | +0.85 | +5.19% | 0.27 | 2 | 86 | 1.05 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 68.00 | 8.70 | 9.95 | 9.33 | 8.85 | +0.35 | +4.12% | 0.14 | 11 | 17 | 0.80 | 0.93 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 69.00 | 7.80 | 8.95 | 8.38 | 7.90 | +0.20 | +2.60% | 0.12 | 12 | 11 | 0.74 | 0.91 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 70.00 | 7.00 | 7.85 | 7.43 | 7.40 | +0.20 | +2.78% | 0.11 | 6 | 236 | 0.65 | 0.89 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 71.00 | 6.20 | 6.75 | 6.48 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.44 | 0.86 | 0.04 | -0.07 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 72.00 | 5.20 | 6.15 | 5.68 | 5.70 | +0.10 | +1.79% | 0.08 | 372 | 6 | 0.44 | 0.82 | 0.04 | -0.08 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 73.00 | 4.50 | 5.05 | 4.78 | 4.91 | +0.15 | +3.16% | 0.07 | 52 | 114 | 0.43 | 0.78 | 0.05 | -0.09 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 74.00 | 3.70 | 4.35 | 4.03 | 4.05 | -0.20 | -4.71% | 0.05 | 39 | 59 | 0.42 | 0.73 | 0.06 | -0.10 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 75.00 | 3.10 | 3.45 | 3.28 | 3.45 | +0.13 | +3.92% | 0.04 | 1,020 | 588 | 0.41 | 0.66 | 0.07 | -0.10 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 76.00 | 2.71 | 2.79 | 2.75 | 2.75 | +0.01 | +0.37% | 0.04 | 1,718 | 1,678 | 0.43 | 0.60 | 0.07 | -0.11 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 77.00 | 2.15 | 2.22 | 2.19 | 2.19 | -0.01 | -0.46% | 0.03 | 1,700 | 1,294 | 0.42 | 0.52 | 0.08 | -0.11 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 78.00 | 1.67 | 1.73 | 1.70 | 1.67 | -0.04 | -2.34% | 0.02 | 2,350 | 1,650 | 0.41 | 0.44 | 0.08 | -0.11 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 79.00 | 1.28 | 1.33 | 1.31 | 1.30 | +0.04 | +3.18% | 0.02 | 2,280 | 814 | 0.41 | 0.37 | 0.07 | -0.10 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 80.00 | 0.96 | 0.99 | 0.98 | 0.97 | -0.04 | -3.96% | 0.01 | 7,240 | 4,673 | 0.41 | 0.30 | 0.07 | -0.09 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 81.00 | 0.68 | 0.74 | 0.71 | 0.71 | -0.03 | -4.06% | 0.01 | 609 | 4,579 | 0.40 | 0.24 | 0.06 | -0.08 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 82.00 | 0.51 | 0.53 | 0.52 | 0.51 | -0.04 | -7.28% | 0.01 | 1,430 | 3,639 | 0.41 | 0.19 | 0.05 | -0.07 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 83.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.02 | -5.00% | 0.00 | 1,408 | 2,396 | 0.41 | 0.15 | 0.04 | -0.06 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 84.00 | 0.23 | 0.30 | 0.27 | 0.28 | -0.01 | -3.45% | 0.00 | 1,560 | 8,133 | 0.41 | 0.11 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 85.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.01 | -4.77% | 0.00 | 859 | 4,682 | 0.42 | 0.09 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 86.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 451 | 4,301 | 0.43 | 0.07 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 87.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 254 | 1,419 | 0.44 | 0.05 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 88.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 149 | 2,860 | 0.45 | 0.04 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 89.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 70 | 1,739 | 0.45 | 0.03 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 90.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 610 | 6,426 | 0.49 | 0.02 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 91.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1,919 | 2,447 | 0.48 | 0.02 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 92.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 51 | 1,378 | 0.51 | 0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 93.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 282 | 988 | 0.52 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 94.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 138 | 987 | 0.55 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 95.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 16 | 1,440 | 0.58 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 96.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 104 | 299 | 0.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 97.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 426 | 0.58 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 98.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 500 | 0.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 99.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 247 | 0.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 802 | 4,358 | 0.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 0.11 | 0.06 | 0.22 | +0.17 | +340.00% | 0.00 | 1 | 117 | 0.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 102.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 269 | 0.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 103.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 24 | 160 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 104.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 123 | 1.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 515 | 0.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.48 | 0.24 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 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 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 53 | 1.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 223 | 380 | 0.66 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 68.00 | 0.14 | 0.21 | 0.18 | 0.19 | -0.07 | -26.93% | 0.00 | 413 | 240 | 0.50 | -0.07 | 0.02 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 69.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.08 | -25.00% | 0.00 | 134 | 130 | 0.50 | -0.09 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 70.00 | 0.30 | 0.34 | 0.32 | 0.33 | -0.11 | -25.00% | 0.00 | 512 | 3,990 | 0.48 | -0.11 | 0.03 | -0.07 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 71.00 | 0.40 | 0.48 | 0.44 | 0.44 | -0.10 | -18.52% | 0.01 | 369 | 460 | 0.47 | -0.14 | 0.04 | -0.07 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 72.00 | 0.55 | 0.62 | 0.59 | 0.55 | -0.10 | -15.39% | 0.01 | 427 | 1,025 | 0.46 | -0.18 | 0.04 | -0.08 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 73.00 | 0.73 | 0.77 | 0.75 | 0.75 | -0.10 | -11.77% | 0.01 | 767 | 517 | 0.45 | -0.22 | 0.05 | -0.09 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 74.00 | 0.96 | 1.00 | 0.98 | 0.97 | -0.17 | -14.92% | 0.01 | 557 | 6,590 | 0.44 | -0.27 | 0.06 | -0.10 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 75.00 | 1.25 | 1.31 | 1.28 | 1.28 | -0.13 | -9.22% | 0.02 | 1,776 | 8,132 | 0.43 | -0.34 | 0.07 | -0.10 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 76.00 | 1.60 | 1.66 | 1.63 | 1.65 | -0.15 | -8.34% | 0.02 | 1,064 | 3,013 | 0.42 | -0.40 | 0.07 | -0.11 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 77.00 | 2.04 | 2.11 | 2.08 | 2.09 | -0.14 | -6.28% | 0.03 | 930 | 2,564 | 0.42 | -0.48 | 0.08 | -0.11 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 78.00 | 2.55 | 2.62 | 2.59 | 2.60 | -0.16 | -5.80% | 0.03 | 220 | 2,004 | 0.41 | -0.56 | 0.08 | -0.11 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 79.00 | 3.10 | 3.30 | 3.20 | 3.19 | -0.41 | -11.39% | 0.04 | 333 | 948 | 0.41 | -0.63 | 0.07 | -0.10 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 80.00 | 3.75 | 4.00 | 3.88 | 3.90 | -0.43 | -9.94% | 0.05 | 198 | 2,815 | 0.41 | -0.70 | 0.07 | -0.09 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 81.00 | 4.30 | 5.05 | 4.68 | 5.12 | +0.22 | +4.49% | 0.06 | 21 | 780 | 0.41 | -0.76 | 0.06 | -0.08 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 82.00 | 5.30 | 5.60 | 5.45 | 5.42 | -0.21 | -3.73% | 0.07 | 101 | 2,826 | 0.41 | -0.81 | 0.05 | -0.07 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 83.00 | 6.10 | 6.60 | 6.35 | 6.34 | -0.54 | -7.85% | 0.08 | 102 | 1,637 | 0.41 | -0.85 | 0.04 | -0.06 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 84.00 | 6.70 | 7.55 | 7.13 | 7.20 | -0.31 | -4.13% | 0.08 | 32 | 694 | 0.56 | -0.89 | 0.04 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 85.00 | 8.00 | 8.35 | 8.18 | 8.18 | -0.09 | -1.09% | 0.10 | 122 | 1,004 | 0.40 | -0.91 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 86.00 | 8.60 | 9.95 | 9.28 | 9.22 | -0.41 | -4.26% | 0.11 | 7 | 588 | 0.76 | -0.93 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 87.00 | 9.00 | 11.45 | 10.23 | 11.18 | +0.83 | +8.02% | 0.12 | 21 | 486 | 0.92 | -0.95 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 88.00 | 9.80 | 11.15 | 10.48 | 10.95 | -0.49 | -4.29% | 0.12 | 64 | 445 | 0.58 | -0.96 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 89.00 | 11.60 | 13.15 | 12.38 | 12.63 | -0.05 | -0.40% | 0.14 | 3 | 327 | 0.93 | -0.97 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 90.00 | 12.45 | 15.10 | 13.78 | 13.51 | -0.12 | -0.88% | 0.15 | 34 | 644 | 1.24 | -0.98 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 91.00 | 12.35 | 15.75 | 14.05 | 14.73 | +0.61 | +4.32% | 0.15 | 36 | 126 | 1.19 | -0.98 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 92.00 | 14.10 | 17.10 | 15.60 | 15.57 | -0.03 | -0.20% | 0.17 | 2 | 21 | 1.33 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 93.00 | 15.50 | 17.55 | 16.53 | 16.83 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 94.00 | 15.35 | 19.10 | 17.23 | 17.44 | +0.44 | +2.59% | 0.18 | 1 | 201 | 1.42 | -0.99 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 95.00 | 15.95 | 20.10 | 18.03 | 19.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.47 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 96.00 | 17.00 | 21.10 | 19.05 | 18.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 97.00 | 18.00 | 22.10 | 20.05 | 22.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 98.00 | 19.35 | 23.10 | 21.23 | 21.95 | 0.00 | 0.00% | 0.22 | 0 | 150 | 1.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 99.00 | 20.00 | 24.10 | 22.05 | 13.56 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:02 PM EST |
| 100.00 | 22.05 | 25.10 | 23.58 | 23.75 | +4.00 | +20.26% | 0.24 | 1 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 101.00 | 22.00 | 26.10 | 24.05 | 24.59 | +6.45 | +35.56% | 0.24 | 4 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 102.00 | 23.00 | 27.10 | 25.05 | 25.55 | +7.78 | +43.79% | 0.25 | 3 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 103.00 | 24.00 | 28.10 | 26.05 | 25.98 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 104.00 | 25.00 | 29.10 | 27.05 | 22.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:02 PM EST |
| 105.00 | 25.95 | 30.10 | 28.03 | 29.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 110.00 | 31.00 | 35.10 | 33.05 | 27.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:02 PM EST |
| 115.00 | 36.00 | 40.10 | 38.05 | 31.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 4:00:02 PM EST |
| 120.00 | 41.00 | 45.10 | 43.05 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 125.00 | 46.00 | 50.10 | 48.05 | 36.99 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/17/2026 4:00:02 PM EST |
| 130.00 | 51.00 | 55.10 | 53.05 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 135.00 | 56.00 | 60.10 | 58.05 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 140.00 | 61.00 | 65.10 | 63.05 | % | 0.45 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 145.00 | 66.00 | 70.00 | 68.00 | % | 0.47 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 150.00 | 71.00 | 75.10 | 73.05 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 155.00 | 76.00 | 80.00 | 78.00 | % | 0.50 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 160.00 | 81.00 | 85.10 | 83.05 | % | 0.52 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 165.00 | 86.00 | 90.00 | 88.00 | % | 0.53 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 170.00 | 91.00 | 95.10 | 93.05 | % | 0.55 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 175.00 | 96.00 | 100.00 | 98.00 | % | 0.56 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 180.00 | 101.00 | 105.10 | 103.05 | % | 0.57 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST |