Options Chain for NETFLIX INC. COM (NFLX) - $92.58 as of 4/22/2026 1:23:35 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 | 51.25 | 55.40 | 53.33 | % | 1.33 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 45.00 | 46.25 | 50.30 | 48.28 | % | 1.07 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 50.00 | 41.35 | 45.40 | 43.38 | % | 0.87 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 60.00 | 31.45 | 34.40 | 32.93 | 33.80 | -0.45 | -1.32% | 0.55 | 2 | 24 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 65.00 | 26.35 | 29.90 | 28.13 | % | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 70.00 | 22.25 | 24.80 | 23.53 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 75.00 | 16.50 | 20.45 | 18.48 | 17.98 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.17 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 80.00 | 13.05 | 14.00 | 13.53 | 13.52 | +0.17 | +1.28% | 0.17 | 13 | 31 | 0.60 | 0.98 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 81.00 | 11.85 | 13.35 | 12.60 | 13.06 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.66 | 0.97 | 0.01 | -0.03 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 82.00 | 10.20 | 12.00 | 11.10 | 26.82 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.53 | 0.96 | 0.01 | -0.03 | 4/16/2026 | 4/22/2026 4:00:01 PM EST |
| 83.00 | 9.70 | 11.60 | 10.65 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.64 | 0.94 | 0.02 | -0.04 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 84.00 | 9.25 | 10.00 | 9.63 | 9.70 | +0.35 | +3.75% | 0.11 | 17 | 51 | 0.46 | 0.92 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 85.00 | 8.35 | 9.00 | 8.68 | 9.00 | +0.50 | +5.89% | 0.10 | 1 | 22 | 0.42 | 0.89 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 86.00 | 7.40 | 8.30 | 7.85 | 7.75 | +0.13 | +1.71% | 0.09 | 1 | 45 | 0.45 | 0.86 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 87.00 | 6.45 | 7.25 | 6.85 | 6.75 | +0.40 | +6.30% | 0.08 | 10 | 43 | 0.28 | 0.83 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 88.00 | 5.55 | 6.15 | 5.85 | 5.95 | +0.05 | +0.85% | 0.07 | 55 | 49 | 0.27 | 0.80 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 89.00 | 4.90 | 5.50 | 5.20 | 5.30 | +0.12 | +2.32% | 0.06 | 35 | 73 | 0.31 | 0.76 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 90.00 | 4.35 | 4.50 | 4.43 | 4.45 | +0.25 | +5.96% | 0.05 | 28 | 163 | 0.31 | 0.71 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 91.00 | 3.65 | 4.10 | 3.88 | 3.90 | +0.35 | +9.86% | 0.04 | 353 | 558 | 0.33 | 0.66 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 92.00 | 3.05 | 3.20 | 3.13 | 3.15 | +0.23 | +7.88% | 0.03 | 65 | 240 | 0.31 | 0.60 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 93.00 | 2.52 | 2.57 | 2.55 | 2.57 | +0.22 | +9.37% | 0.03 | 838 | 667 | 0.30 | 0.54 | 0.07 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 94.00 | 2.04 | 2.11 | 2.08 | 2.05 | +0.12 | +6.22% | 0.02 | 1,808 | 1,324 | 0.30 | 0.47 | 0.07 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 95.00 | 1.65 | 1.69 | 1.67 | 1.66 | +0.13 | +8.50% | 0.02 | 1,145 | 1,150 | 0.31 | 0.40 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 96.00 | 1.32 | 1.35 | 1.34 | 1.33 | +0.12 | +9.92% | 0.01 | 1,238 | 596 | 0.31 | 0.33 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 97.00 | 1.04 | 1.08 | 1.06 | 1.04 | +0.07 | +7.22% | 0.01 | 467 | 1,328 | 0.31 | 0.27 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 98.00 | 0.82 | 0.85 | 0.84 | 0.83 | +0.06 | +7.80% | 0.01 | 938 | 2,045 | 0.31 | 0.22 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 99.00 | 0.64 | 0.68 | 0.66 | 0.65 | +0.04 | +6.56% | 0.01 | 274 | 739 | 0.32 | 0.19 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 100.00 | 0.51 | 0.54 | 0.53 | 0.51 | +0.01 | +2.00% | 0.01 | 1,612 | 4,777 | 0.32 | 0.16 | 0.04 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 101.00 | 0.40 | 0.43 | 0.42 | 0.42 | +0.02 | +5.00% | 0.00 | 164 | 507 | 0.33 | 0.14 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 102.00 | 0.33 | 0.35 | 0.34 | 0.33 | +0.01 | +3.13% | 0.00 | 59 | 1,222 | 0.36 | 0.12 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 103.00 | 0.27 | 0.29 | 0.28 | 0.30 | +0.01 | +3.45% | 0.00 | 358 | 1,070 | 0.34 | 0.11 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 104.00 | 0.22 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 116 | 1,075 | 0.35 | 0.10 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 105.00 | 0.19 | 0.21 | 0.20 | 0.22 | +0.02 | +10.00% | 0.00 | 1,699 | 2,255 | 0.36 | 0.09 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 106.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 58 | 418 | 0.38 | 0.08 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 107.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 37 | 1,305 | 0.42 | 0.07 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 108.00 | 0.14 | 0.15 | 0.15 | 0.12 | -0.04 | -25.00% | 0.00 | 213 | 2,724 | 0.44 | 0.06 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 109.00 | 0.12 | 0.14 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 94 | 461 | 0.42 | 0.05 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 110.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 148 | 8,407 | 0.43 | 0.05 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 111.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 86 | 840 | 0.46 | 0.04 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 112.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 108 | 70 | 0.46 | 0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 113.00 | 0.09 | 0.11 | 0.10 | 0.07 | -0.04 | -36.37% | 0.00 | 30 | 201 | 0.47 | 0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 114.00 | 0.09 | 0.11 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 21 | 296 | 0.49 | 0.03 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 115.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1,980 | 5,247 | 0.51 | 0.02 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 116.00 | 0.08 | 0.11 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 38 | 105 | 0.52 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 117.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,066 | 0.53 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 118.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 132 | 0.54 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 119.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 220 | 157 | 0.56 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 120.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1,469 | 1,779 | 0.57 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 125.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 349 | 1,225 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 130.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 227 | 1,484 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 135.00 | 0.04 | 0.06 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 1,312 | 535 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 140.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 479 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 261 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 87 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 99 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 362 | 0.48 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 80.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 119 | 480 | 0.40 | -0.02 | 0.01 | -0.02 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 81.00 | 0.09 | 0.12 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | -0.03 | 0.01 | -0.03 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 82.00 | 0.12 | 0.14 | 0.13 | 0.24 | +0.07 | +41.18% | 0.00 | 1 | 281 | 0.37 | -0.04 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 83.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.10 | -38.47% | 0.00 | 4 | 269 | 0.36 | -0.06 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 84.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.06 | -23.08% | 0.00 | 30 | 800 | 0.35 | -0.08 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 85.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.14 | -34.15% | 0.00 | 127 | 915 | 0.34 | -0.11 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 86.00 | 0.33 | 0.36 | 0.35 | 0.36 | -0.17 | -32.08% | 0.00 | 363 | 1,391 | 0.33 | -0.14 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 87.00 | 0.44 | 0.47 | 0.46 | 0.44 | -0.23 | -34.33% | 0.01 | 25 | 577 | 0.32 | -0.17 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 88.00 | 0.59 | 0.62 | 0.61 | 0.61 | -0.25 | -29.07% | 0.01 | 179 | 462 | 0.32 | -0.20 | 0.04 | -0.07 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 89.00 | 0.78 | 0.81 | 0.80 | 0.80 | -0.30 | -27.28% | 0.01 | 237 | 828 | 0.31 | -0.24 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 90.00 | 1.03 | 1.06 | 1.05 | 1.02 | -0.37 | -26.62% | 0.01 | 449 | 4,506 | 0.31 | -0.29 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 91.00 | 1.33 | 1.36 | 1.35 | 1.32 | -0.43 | -24.58% | 0.01 | 2,171 | 1,061 | 0.30 | -0.34 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 92.00 | 1.71 | 1.74 | 1.73 | 1.69 | -0.53 | -23.88% | 0.02 | 229 | 1,022 | 0.30 | -0.40 | 0.06 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 93.00 | 2.14 | 2.21 | 2.18 | 2.13 | -0.50 | -19.02% | 0.02 | 290 | 1,330 | 0.30 | -0.46 | 0.07 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 94.00 | 2.66 | 2.76 | 2.71 | 2.60 | -0.53 | -16.94% | 0.03 | 107 | 732 | 0.30 | -0.53 | 0.07 | -0.08 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 95.00 | 3.15 | 3.35 | 3.25 | 3.25 | -0.52 | -13.80% | 0.03 | 113 | 1,655 | 0.30 | -0.60 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 96.00 | 3.85 | 4.25 | 4.05 | 3.95 | -0.55 | -12.23% | 0.04 | 39 | 757 | 0.32 | -0.67 | 0.07 | -0.07 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 97.00 | 4.45 | 5.20 | 4.83 | 4.70 | -0.10 | -2.09% | 0.05 | 2 | 617 | 0.33 | -0.73 | 0.06 | -0.06 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 98.00 | 5.30 | 5.70 | 5.50 | 5.44 | -0.66 | -10.82% | 0.06 | 29 | 551 | 0.32 | -0.78 | 0.05 | -0.06 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 99.00 | 5.90 | 6.85 | 6.38 | 6.25 | -0.65 | -9.42% | 0.06 | 2 | 197 | 0.31 | -0.81 | 0.05 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 100.00 | 6.45 | 7.50 | 6.98 | 7.05 | -0.70 | -9.04% | 0.07 | 180 | 916 | 0.38 | -0.84 | 0.04 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 101.00 | 7.15 | 10.05 | 8.60 | 8.10 | -0.71 | -8.06% | 0.09 | 9 | 114 | 0.46 | -0.86 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 102.00 | 7.95 | 10.80 | 9.38 | 8.67 | -1.23 | -12.43% | 0.09 | 1 | 274 | 0.71 | -0.88 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 103.00 | 9.25 | 12.00 | 10.63 | 9.94 | -0.36 | -3.50% | 0.10 | 41 | 157 | 0.62 | -0.89 | 0.03 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 104.00 | 10.20 | 12.95 | 11.58 | 10.86 | +0.41 | +3.93% | 0.11 | 3 | 83 | 0.76 | -0.90 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 105.00 | 10.70 | 13.90 | 12.30 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 136 | 0.79 | -0.91 | 0.02 | -0.04 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 106.00 | 11.45 | 14.90 | 13.18 | 13.57 | +0.12 | +0.90% | 0.12 | 31 | 99 | 0.82 | -0.92 | 0.02 | -0.04 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 107.00 | 12.35 | 15.85 | 14.10 | 13.81 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.84 | -0.93 | 0.02 | -0.04 | 4/21/2026 | 4/22/2026 4:00:01 PM EST |
| 108.00 | 14.20 | 15.00 | 14.60 | 14.90 | +0.15 | +1.02% | 0.14 | 37 | 234 | 0.50 | -0.94 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 109.00 | 14.65 | 17.75 | 16.20 | 14.33 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.90 | -0.95 | 0.01 | -0.03 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 110.00 | 15.05 | 18.85 | 16.95 | 17.25 | 0.00 | 0.00% | 0.15 | 0 | 78 | 0.94 | -0.95 | 0.01 | -0.03 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 111.00 | 16.05 | 19.85 | 17.95 | 18.55 | +1.57 | +9.25% | 0.16 | 31 | 32 | 0.97 | -0.96 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 4:00:01 PM EST |
| 112.00 | 17.25 | 20.80 | 19.03 | % | 0.17 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.02 | 4/22/2026 4:00:01 PM EST | |||
| 113.00 | 18.45 | 21.80 | 20.13 | 16.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.02 | -0.97 | 0.01 | -0.02 | 4/17/2026 | 4/22/2026 4:00:01 PM EST |
| 114.00 | 18.85 | 22.80 | 20.83 | % | 0.18 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.02 | 4/22/2026 4:00:01 PM EST | |||
| 115.00 | 20.25 | 23.80 | 22.03 | 22.23 | 0.00 | 0.00% | 0.19 | 0 | 174 | 1.08 | -0.98 | 0.01 | -0.02 | 4/20/2026 | 4/22/2026 4:00:01 PM EST |
| 116.00 | 21.05 | 24.80 | 22.93 | 18.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 4:00:01 PM EST |
| 117.00 | 21.90 | 25.80 | 23.85 | % | 0.20 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 118.00 | 23.55 | 26.80 | 25.18 | % | 0.21 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 119.00 | 24.25 | 27.80 | 26.03 | % | 0.22 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 4/22/2026 4:00:01 PM EST | |||
| 120.00 | 25.15 | 28.80 | 26.98 | 22.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 4:00:01 PM EST |
| 125.00 | 30.55 | 33.80 | 32.18 | 19.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:01 PM EST |
| 130.00 | 35.25 | 38.80 | 37.03 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 135.00 | 40.25 | 43.80 | 42.03 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:01 PM EST | |||
| 140.00 | 45.25 | 48.80 | 47.03 | 42.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:01 PM EST |
| 145.00 | 50.25 | 53.80 | 52.03 | 47.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:01 PM EST |
| 150.00 | 55.25 | 58.80 | 57.03 | 41.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:01 PM EST |
| 155.00 | 60.40 | 63.80 | 62.10 | 47.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:01 PM EST |