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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 74.40 | 78.55 | 76.48 | 76.53 | +0.70 | +0.93% | 152.96 | 26 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 1.00 | 73.90 | 78.05 | 75.98 | 85.00 | 0.00 | 0.00% | 75.98 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 4:00:02 PM EST |
| 1.50 | 73.45 | 77.50 | 75.48 | % | 50.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 2.00 | 72.95 | 77.00 | 74.98 | % | 37.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 2.50 | 72.45 | 76.50 | 74.48 | 94.76 | 0.00 | 0.00% | 29.79 | 0 | 1 | 9.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/17/2026 4:00:02 PM EST |
| 3.00 | 71.95 | 76.00 | 73.98 | % | 24.66 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 3.50 | 71.45 | 75.50 | 73.48 | % | 20.99 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 4.00 | 70.95 | 75.05 | 73.00 | % | 18.25 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 4.50 | 70.45 | 74.55 | 72.50 | 79.23 | 0.00 | 0.00% | 16.11 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:02 PM EST |
| 5.00 | 69.95 | 74.05 | 72.00 | 85.25 | 0.00 | 0.00% | 14.40 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/17/2026 4:00:02 PM EST |
| 10.00 | 65.00 | 69.00 | 67.00 | % | 6.70 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 15.00 | 60.00 | 64.15 | 62.08 | % | 4.14 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 20.00 | 55.05 | 59.20 | 57.13 | 70.40 | 0.00 | 0.00% | 2.86 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/17/2026 4:00:02 PM EST |
| 25.00 | 50.10 | 54.20 | 52.15 | 51.38 | 0.00 | 0.00% | 2.09 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 30.00 | 45.15 | 49.25 | 47.20 | 60.54 | 0.00 | 0.00% | 1.57 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/17/2026 4:00:02 PM EST |
| 35.00 | 40.20 | 44.30 | 42.25 | % | 1.21 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 40.00 | 35.25 | 39.35 | 37.30 | 41.35 | 0.00 | 0.00% | 0.93 | 0 | 26 | 1.47 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:02 PM EST |
| 45.00 | 30.30 | 34.40 | 32.35 | 40.00 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.26 | 0.99 | 0.00 | -0.01 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 50.00 | 26.35 | 28.10 | 27.23 | 27.24 | 0.00 | 0.00% | 0.54 | 0 | 141 | 0.79 | 0.98 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 58.00 | 18.60 | 20.85 | 19.73 | 32.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.70 | 0.94 | 0.01 | -0.02 | 1/20/2026 | 2/17/2026 4:00:02 PM EST |
| 60.00 | 17.00 | 18.65 | 17.83 | 17.35 | -0.60 | -3.35% | 0.30 | 4 | 47 | 0.61 | 0.92 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 62.00 | 15.20 | 16.75 | 15.98 | 21.45 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.56 | 0.89 | 0.01 | -0.03 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 64.00 | 14.20 | 15.00 | 14.60 | 14.15 | -0.25 | -1.74% | 0.23 | 6 | 56 | 0.48 | 0.86 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 65.00 | 12.70 | 14.35 | 13.53 | 13.20 | -0.15 | -1.13% | 0.21 | 13 | 92 | 0.42 | 0.85 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 66.00 | 12.50 | 13.20 | 12.85 | 12.41 | 0.00 | 0.00% | 0.19 | 0 | 96 | 0.46 | 0.83 | 0.02 | -0.04 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 68.00 | 10.55 | 11.65 | 11.10 | 10.48 | -0.37 | -3.41% | 0.16 | 1 | 99 | 0.43 | 0.79 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 70.00 | 9.50 | 10.10 | 9.80 | 9.77 | +0.27 | +2.85% | 0.14 | 109 | 545 | 0.44 | 0.74 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 72.00 | 7.65 | 8.60 | 8.13 | 8.50 | +0.25 | +3.03% | 0.11 | 3 | 128 | 0.41 | 0.69 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 74.00 | 7.05 | 7.50 | 7.28 | 7.18 | +0.03 | +0.42% | 0.10 | 188 | 1,238 | 0.44 | 0.64 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 75.00 | 6.55 | 6.75 | 6.65 | 6.65 | +0.20 | +3.11% | 0.09 | 211 | 1,119 | 0.43 | 0.61 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 76.00 | 5.80 | 6.25 | 6.03 | 6.05 | +0.05 | +0.84% | 0.08 | 148 | 1,141 | 0.43 | 0.58 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 78.00 | 5.05 | 5.15 | 5.10 | 5.15 | +0.20 | +4.04% | 0.07 | 9,257 | 1,172 | 0.43 | 0.52 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 80.00 | 4.10 | 4.25 | 4.18 | 4.20 | +0.10 | +2.44% | 0.05 | 3,721 | 16,021 | 0.42 | 0.46 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 82.00 | 3.15 | 3.55 | 3.35 | 3.38 | +0.08 | +2.43% | 0.04 | 315 | 3,892 | 0.41 | 0.40 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 84.00 | 2.74 | 2.81 | 2.78 | 2.75 | +0.10 | +3.78% | 0.03 | 316 | 4,571 | 0.42 | 0.35 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 85.00 | 2.43 | 2.50 | 2.47 | 2.50 | +0.10 | +4.17% | 0.03 | 9,935 | 16,290 | 0.42 | 0.32 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 86.00 | 1.95 | 2.25 | 2.10 | 2.15 | +0.06 | +2.88% | 0.02 | 105 | 2,972 | 0.40 | 0.29 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 88.00 | 1.72 | 1.86 | 1.79 | 1.80 | +0.18 | +11.12% | 0.02 | 333 | 4,341 | 0.42 | 0.25 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 90.00 | 1.37 | 1.47 | 1.42 | 1.41 | +0.03 | +2.18% | 0.02 | 1,247 | 10,694 | 0.41 | 0.21 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 92.00 | 0.96 | 1.20 | 1.08 | 1.08 | -0.04 | -3.58% | 0.01 | 66 | 2,819 | 0.41 | 0.17 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 94.00 | 0.85 | 0.94 | 0.90 | 0.89 | +0.06 | +7.23% | 0.01 | 101 | 1,954 | 0.42 | 0.14 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 95.00 | 0.75 | 0.82 | 0.79 | 0.71 | -0.08 | -10.13% | 0.01 | 2,320 | 6,615 | 0.42 | 0.13 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 96.00 | 0.69 | 0.76 | 0.73 | 0.68 | -0.03 | -4.23% | 0.01 | 113 | 5,322 | 0.42 | 0.12 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 98.00 | 0.49 | 0.59 | 0.54 | 0.53 | -0.02 | -3.64% | 0.01 | 21 | 3,084 | 0.42 | 0.10 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 100.00 | 0.45 | 0.49 | 0.47 | 0.46 | -0.01 | -2.13% | 0.00 | 1,009 | 30,292 | 0.43 | 0.08 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 102.00 | 0.26 | 0.40 | 0.33 | 0.39 | -0.03 | -7.15% | 0.00 | 545 | 2,185 | 0.42 | 0.07 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 104.00 | 0.27 | 0.52 | 0.40 | 0.29 | -0.01 | -3.34% | 0.00 | 40 | 1,167 | 0.46 | 0.05 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 105.00 | 0.23 | 0.30 | 0.27 | 0.30 | +0.02 | +7.15% | 0.00 | 1,300 | 10,657 | 0.43 | 0.05 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 106.00 | 0.03 | 0.67 | 0.35 | 0.26 | +0.01 | +4.00% | 0.00 | 10 | 947 | 0.43 | 0.05 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 108.00 | 0.03 | 0.50 | 0.27 | 0.22 | +0.01 | +4.77% | 0.00 | 5 | 4,552 | 0.44 | 0.04 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 110.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 90 | 6,605 | 0.46 | 0.03 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 112.00 | 0.13 | 0.43 | 0.28 | 0.17 | -0.02 | -10.53% | 0.00 | 9 | 1,253 | 0.50 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 114.00 | 0.09 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.46 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 3 | 1,936 | 0.50 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 116.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 10 | 1,078 | 0.46 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 118.00 | 0.07 | 0.19 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 3 | 797 | 0.50 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.02 | +18.19% | 0.00 | 38 | 9,835 | 0.53 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 122.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 14 | 1,032 | 0.52 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 124.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,692 | 0.48 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 125.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 1,011 | 0.52 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 126.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 892 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 128.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 130.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 5,593 | 0.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 132.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 134.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:02 PM EST |
| 135.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 136.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 138.00 | 0.00 | 0.28 | 0.14 | 0.06 | -0.06 | -50.00% | 0.00 | 11 | 1,013 | 0.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 140.00 | 0.05 | 0.16 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 777 | 0.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 142.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 4:00:02 PM EST |
| 144.00 | 0.00 | 0.59 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:02 PM EST |
| 146.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 148.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.69 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 150.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 1,359 | 0.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 152.00 | 0.01 | 0.40 | 0.21 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 560 | 0.72 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 154.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:02 PM EST |
| 156.00 | 0.00 | 0.66 | 0.33 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/17/2026 4:00:02 PM EST |
| 158.00 | 0.00 | 0.44 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 162.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.02 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 164.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.83 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:02 PM EST |
| 166.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:02 PM EST |
| 168.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.74 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.07 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:02 PM EST |
| 172.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:02 PM EST |
| 174.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/17/2026 4:00:02 PM EST |
| 176.00 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:02 PM EST |
| 178.00 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:02 PM EST |
| 182.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 697 | 1.09 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:02 PM EST |
| 184.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 186.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 1,301 | 0.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.93 | 0.47 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.94 | 0.47 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.96 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.97 | 0.49 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.99 | 0.50 | % | 0.12 | 0 | 370 | 5.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 50,010 | 4.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 50,062 | 4.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.97 | 0.49 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/17/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 1.13 | 0.57 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.09 | 0.55 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/17/2026 4:00:02 PM EST |
| 45.00 | 0.06 | 0.09 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.63 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 106 | 190 | 0.60 | -0.02 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 58.00 | 0.44 | 0.69 | 0.57 | 0.47 | 0.00 | 0.00% | 0.01 | 64 | 2,707 | 0.53 | -0.06 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 60.00 | 0.60 | 0.72 | 0.66 | 0.72 | +0.21 | +41.18% | 0.01 | 53 | 3,512 | 0.50 | -0.08 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 62.00 | 0.81 | 0.87 | 0.84 | 0.81 | -0.09 | -10.00% | 0.01 | 1,020 | 1,257 | 0.48 | -0.11 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 64.00 | 1.01 | 1.18 | 1.10 | 1.08 | -0.03 | -2.71% | 0.02 | 32 | 3,331 | 0.47 | -0.14 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 65.00 | 1.21 | 1.31 | 1.26 | 1.23 | -0.08 | -6.11% | 0.02 | 94 | 1,857 | 0.47 | -0.15 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 66.00 | 1.26 | 1.50 | 1.38 | 1.43 | -0.01 | -0.70% | 0.02 | 35 | 5,696 | 0.46 | -0.17 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 68.00 | 1.78 | 1.96 | 1.87 | 1.83 | +0.03 | +1.67% | 0.03 | 218 | 9,881 | 0.46 | -0.21 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 70.00 | 2.35 | 2.47 | 2.41 | 2.37 | +0.02 | +0.86% | 0.03 | 1,441 | 11,390 | 0.45 | -0.26 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 72.00 | 2.95 | 3.05 | 3.00 | 2.99 | +0.10 | +3.46% | 0.04 | 68 | 3,621 | 0.44 | -0.31 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 74.00 | 3.55 | 3.90 | 3.73 | 3.62 | +0.12 | +3.43% | 0.05 | 179 | 1,695 | 0.44 | -0.36 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 75.00 | 3.80 | 4.30 | 4.05 | 4.15 | -0.08 | -1.90% | 0.05 | 1,625 | 6,451 | 0.43 | -0.39 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 76.00 | 4.50 | 4.80 | 4.65 | 4.62 | +0.02 | +0.44% | 0.06 | 324 | 2,654 | 0.44 | -0.42 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 78.00 | 5.40 | 5.80 | 5.60 | 5.57 | -0.20 | -3.47% | 0.07 | 107 | 5,234 | 0.43 | -0.48 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 80.00 | 6.50 | 6.70 | 6.60 | 6.65 | -0.10 | -1.49% | 0.08 | 224 | 23,114 | 0.42 | -0.54 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 82.00 | 7.60 | 8.10 | 7.85 | 7.95 | +0.03 | +0.38% | 0.10 | 244 | 2,888 | 0.42 | -0.60 | 0.03 | -0.05 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 84.00 | 9.15 | 9.30 | 9.23 | 9.23 | -0.07 | -0.76% | 0.11 | 173 | 3,839 | 0.42 | -0.65 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 85.00 | 9.85 | 10.05 | 9.95 | 9.94 | -0.43 | -4.15% | 0.12 | 100 | 9,223 | 0.41 | -0.68 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 86.00 | 10.25 | 10.85 | 10.55 | 10.58 | -0.27 | -2.49% | 0.12 | 6 | 2,656 | 0.40 | -0.71 | 0.03 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 88.00 | 11.95 | 12.55 | 12.25 | 12.35 | +0.35 | +2.92% | 0.14 | 14 | 5,405 | 0.41 | -0.75 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 90.00 | 13.50 | 14.25 | 13.88 | 13.86 | -0.24 | -1.71% | 0.15 | 56 | 7,127 | 0.40 | -0.79 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 92.00 | 15.15 | 16.50 | 15.83 | 15.52 | 0.00 | 0.00% | 0.17 | 0 | 1,175 | 0.42 | -0.83 | 0.02 | -0.03 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 94.00 | 16.85 | 18.50 | 17.68 | 17.79 | +0.23 | +1.31% | 0.19 | 213 | 3,763 | 0.55 | -0.86 | 0.02 | -0.03 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 95.00 | 18.25 | 18.45 | 18.35 | 18.25 | -0.33 | -1.78% | 0.19 | 41 | 2,637 | 0.40 | -0.87 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 96.00 | 18.70 | 20.20 | 19.45 | 19.44 | +0.09 | +0.47% | 0.20 | 58 | 3,963 | 0.55 | -0.88 | 0.02 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 98.00 | 20.90 | 22.10 | 21.50 | 21.80 | +0.13 | +0.60% | 0.22 | 3 | 3,430 | 0.57 | -0.90 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 100.00 | 21.05 | 25.05 | 23.05 | 23.10 | -0.13 | -0.56% | 0.23 | 47 | 6,247 | 0.71 | -0.92 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 102.00 | 23.40 | 26.90 | 25.15 | 26.45 | +1.30 | +5.17% | 0.25 | 150 | 2,798 | 0.73 | -0.93 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 104.00 | 25.05 | 29.10 | 27.08 | 27.70 | +0.36 | +1.32% | 0.26 | 50 | 1,047 | 0.79 | -0.95 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 105.00 | 26.00 | 30.10 | 28.05 | 29.45 | +0.81 | +2.83% | 0.27 | 2 | 139 | 0.80 | -0.95 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 106.00 | 28.05 | 30.10 | 29.08 | 28.90 | -1.08 | -3.61% | 0.27 | 21 | 272 | 0.69 | -0.95 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 108.00 | 28.95 | 33.10 | 31.03 | 31.70 | 0.00 | 0.00% | 0.29 | 0 | 595 | 0.85 | -0.96 | 0.01 | -0.01 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 110.00 | 31.00 | 35.10 | 33.05 | 33.02 | -0.13 | -0.40% | 0.30 | 210 | 474 | 0.88 | -0.97 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 112.00 | 33.00 | 37.10 | 35.05 | 35.03 | +0.43 | +1.25% | 0.31 | 120 | 116 | 0.90 | -0.98 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 114.00 | 35.00 | 39.10 | 37.05 | 36.50 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.93 | -0.98 | 0.00 | -0.01 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 115.00 | 35.95 | 40.10 | 38.03 | 32.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 116.00 | 36.95 | 41.10 | 39.03 | 39.11 | -0.14 | -0.36% | 0.34 | 220 | 248 | 0.96 | -0.98 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 118.00 | 39.00 | 43.10 | 41.05 | 41.03 | +0.38 | +0.94% | 0.35 | 90 | 93 | 0.98 | -0.99 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 120.00 | 41.00 | 45.10 | 43.05 | 43.09 | -0.16 | -0.37% | 0.36 | 100 | 93 | 1.01 | -0.99 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 122.00 | 43.00 | 47.10 | 45.05 | 45.11 | -0.19 | -0.42% | 0.37 | 100 | 91 | 1.03 | -0.99 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 124.00 | 45.00 | 49.10 | 47.05 | 47.12 | -1.78 | -3.64% | 0.38 | 10 | 20 | 1.05 | -0.99 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 125.00 | 46.00 | 50.10 | 48.05 | 35.54 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 1/9/2026 | 2/17/2026 4:00:02 PM EST |
| 126.00 | 47.00 | 51.10 | 49.05 | 49.11 | -2.04 | -3.99% | 0.39 | 10 | 21 | 1.08 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 128.00 | 49.00 | 53.10 | 51.05 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 130.00 | 51.00 | 55.10 | 53.05 | 55.20 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.12 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:02 PM EST |
| 132.00 | 53.00 | 57.10 | 55.05 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 134.00 | 55.00 | 59.10 | 57.05 | % | 0.43 | 0 | 0 | 1.16 | -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 | 1.17 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 136.00 | 57.00 | 61.10 | 59.05 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 138.00 | 59.00 | 63.10 | 61.05 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 140.00 | 61.00 | 65.10 | 63.05 | 45.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:02 PM EST |
| 142.00 | 63.00 | 67.10 | 65.05 | 34.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/17/2026 4:00:02 PM EST |
| 144.00 | 65.00 | 69.10 | 67.05 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 145.00 | 65.95 | 70.10 | 68.03 | 50.74 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/17/2026 4:00:02 PM EST |
| 146.00 | 67.00 | 71.10 | 69.05 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 148.00 | 69.00 | 73.10 | 71.05 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 150.00 | 71.00 | 75.10 | 73.05 | 50.02 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/17/2026 4:00:02 PM EST |
| 152.00 | 73.00 | 77.10 | 75.05 | % | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 154.00 | 75.00 | 79.10 | 77.05 | % | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 155.00 | 76.00 | 80.10 | 78.05 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 156.00 | 77.00 | 81.10 | 79.05 | % | 0.51 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 158.00 | 79.00 | 83.10 | 81.05 | % | 0.51 | 0 | 0 | 1.39 | -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 | 1.40 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 162.00 | 83.00 | 87.10 | 85.05 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 164.00 | 85.00 | 89.10 | 87.05 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 166.00 | 87.00 | 91.10 | 89.05 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 168.00 | 89.00 | 93.10 | 91.05 | % | 0.54 | 0 | 0 | 1.46 | -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 | 1.48 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 172.00 | 93.00 | 97.10 | 95.05 | % | 0.55 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 174.00 | 95.00 | 99.10 | 97.05 | % | 0.56 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 176.00 | 97.00 | 101.10 | 99.05 | % | 0.56 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 178.00 | 99.00 | 103.00 | 101.00 | % | 0.57 | 0 | 0 | 1.52 | -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 | 1.55 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 182.00 | 103.00 | 107.10 | 105.05 | % | 0.58 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 184.00 | 105.00 | 109.10 | 107.05 | 95.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/17/2026 4:00:02 PM EST |
| 186.00 | 107.00 | 111.10 | 109.05 | 97.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/17/2026 4:00:02 PM EST |