Options Chain for NETFLIX INC. COM (NFLX) - $73.81 as of 6/28/2026 9:48:16 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 | 71.40 | 75.15 | 73.28 | 71.26 | 0.00 | 0.00% | 146.56 | 0 | 137 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 1.00 | 70.90 | 74.80 | 72.85 | 72.00 | 0.00 | 0.00% | 72.85 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 1.50 | 70.35 | 74.30 | 72.33 | % | 48.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 2.00 | 69.90 | 73.80 | 71.85 | % | 35.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 2.50 | 69.40 | 73.35 | 71.38 | % | 28.55 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 3.00 | 68.90 | 72.85 | 70.88 | % | 23.63 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 3.50 | 68.40 | 72.35 | 70.38 | % | 20.11 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 4.00 | 67.90 | 71.90 | 69.90 | % | 17.48 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 4.50 | 67.40 | 71.40 | 69.40 | % | 15.42 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 5.00 | 66.90 | 70.90 | 68.90 | % | 13.78 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 7.50 | 64.30 | 68.40 | 66.35 | 65.52 | 0.00 | 0.00% | 8.85 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 10.00 | 61.80 | 65.90 | 63.85 | 62.23 | 0.00 | 0.00% | 6.38 | 0 | 7 | 4.08 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 12.50 | 59.20 | 63.45 | 61.33 | % | 4.91 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 15.00 | 56.80 | 60.90 | 58.85 | % | 3.92 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 17.50 | 54.35 | 58.45 | 56.40 | % | 3.22 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 20.00 | 51.85 | 56.00 | 53.93 | % | 2.70 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 22.50 | 49.50 | 53.50 | 51.50 | % | 2.29 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 25.00 | 46.90 | 51.00 | 48.95 | 62.06 | 0.00 | 0.00% | 1.96 | 0 | 20 | 2.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/26/2026 4:00:05 PM EST |
| 30.00 | 41.85 | 46.05 | 43.95 | % | 1.47 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 35.00 | 37.10 | 41.15 | 39.13 | 42.22 | 0.00 | 0.00% | 1.12 | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:05 PM EST |
| 40.00 | 32.15 | 36.20 | 34.18 | 42.89 | 0.00 | 0.00% | 0.85 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 4:00:05 PM EST |
| 45.00 | 27.30 | 31.00 | 29.15 | 28.60 | 0.00 | 0.00% | 0.65 | 0 | 46 | 1.19 | 0.99 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 50.00 | 22.55 | 25.55 | 24.05 | 24.80 | +1.89 | +8.25% | 0.48 | 10 | 128 | 0.91 | 0.98 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 55.00 | 18.20 | 20.65 | 19.43 | 19.98 | +1.88 | +10.39% | 0.35 | 50 | 48 | 0.75 | 0.95 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 56.00 | 16.75 | 19.80 | 18.28 | 26.51 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.74 | 0.94 | 0.01 | -0.02 | 6/3/2026 | 6/26/2026 4:00:05 PM EST |
| 58.00 | 14.90 | 17.80 | 16.35 | 16.19 | +1.34 | +9.03% | 0.28 | 1 | 7 | 0.67 | 0.91 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 60.00 | 13.65 | 16.00 | 14.83 | 15.20 | +1.95 | +14.72% | 0.25 | 52 | 190 | 0.64 | 0.89 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 61.00 | 12.25 | 15.15 | 13.70 | 14.48 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.62 | 0.87 | 0.01 | -0.03 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 62.00 | 11.45 | 14.30 | 12.88 | 22.00 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.61 | 0.85 | 0.02 | -0.03 | 6/8/2026 | 6/26/2026 4:00:05 PM EST |
| 63.00 | 10.50 | 13.35 | 11.93 | 13.25 | -2.93 | -18.11% | 0.19 | 7 | 109 | 0.58 | 0.84 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 64.00 | 9.65 | 12.55 | 11.10 | 12.35 | +2.70 | +27.98% | 0.17 | 3 | 54 | 0.57 | 0.82 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 65.00 | 8.85 | 11.40 | 10.13 | 11.80 | +3.44 | +41.15% | 0.16 | 6 | 337 | 0.52 | 0.80 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 66.00 | 9.10 | 10.50 | 9.80 | 10.05 | +0.62 | +6.58% | 0.15 | 35 | 87 | 0.43 | 0.77 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 67.00 | 8.40 | 9.75 | 9.08 | 9.61 | +1.91 | +24.81% | 0.14 | 33 | 72 | 0.43 | 0.75 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 68.00 | 7.70 | 9.05 | 8.38 | 8.46 | +1.26 | +17.50% | 0.12 | 34 | 54 | 0.43 | 0.72 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 69.00 | 7.00 | 8.35 | 7.68 | 8.10 | +1.60 | +24.62% | 0.11 | 25 | 135 | 0.43 | 0.70 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 70.00 | 6.80 | 7.65 | 7.23 | 7.00 | +1.68 | +31.58% | 0.10 | 171 | 2,544 | 0.44 | 0.67 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 71.00 | 5.85 | 7.05 | 6.45 | 7.20 | +1.97 | +37.67% | 0.09 | 6 | 141 | 0.42 | 0.63 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 72.00 | 5.35 | 6.10 | 5.73 | 5.91 | +1.54 | +35.24% | 0.08 | 114 | 678 | 0.41 | 0.60 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 73.00 | 5.15 | 5.60 | 5.38 | 5.30 | +1.35 | +34.18% | 0.07 | 465 | 925 | 0.42 | 0.57 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 74.00 | 4.65 | 5.05 | 4.85 | 4.70 | +1.15 | +32.40% | 0.07 | 873 | 3,612 | 0.42 | 0.53 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 75.00 | 4.25 | 4.60 | 4.43 | 4.38 | +1.18 | +36.88% | 0.06 | 1,403 | 2,531 | 0.42 | 0.50 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 76.00 | 3.90 | 4.05 | 3.98 | 3.80 | +0.80 | +26.67% | 0.05 | 298 | 1,034 | 0.42 | 0.46 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 77.00 | 3.55 | 3.65 | 3.60 | 3.70 | +1.14 | +44.54% | 0.05 | 180 | 948 | 0.42 | 0.43 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 78.00 | 3.20 | 3.30 | 3.25 | 3.25 | +0.91 | +38.89% | 0.04 | 409 | 3,421 | 0.42 | 0.40 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 79.00 | 2.91 | 2.97 | 2.94 | 2.78 | +0.68 | +32.39% | 0.04 | 152 | 3,741 | 0.42 | 0.37 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 80.00 | 2.58 | 2.68 | 2.63 | 2.67 | +0.84 | +45.91% | 0.03 | 8,327 | 8,677 | 0.42 | 0.34 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 81.00 | 2.31 | 2.41 | 2.36 | 2.37 | +0.72 | +43.64% | 0.03 | 225 | 1,610 | 0.42 | 0.31 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 82.00 | 2.07 | 2.17 | 2.12 | 2.19 | +0.61 | +38.61% | 0.03 | 715 | 2,746 | 0.42 | 0.29 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 83.00 | 1.90 | 1.95 | 1.93 | 1.73 | +0.42 | +32.07% | 0.02 | 179 | 2,648 | 0.43 | 0.26 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 84.00 | 1.66 | 1.75 | 1.71 | 1.60 | +0.43 | +36.76% | 0.02 | 161 | 1,622 | 0.43 | 0.24 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 85.00 | 1.52 | 1.57 | 1.55 | 1.55 | +0.49 | +46.23% | 0.02 | 4,384 | 10,306 | 0.43 | 0.23 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 86.00 | 1.33 | 1.41 | 1.37 | 1.30 | +0.36 | +38.30% | 0.02 | 125 | 1,988 | 0.43 | 0.21 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 87.00 | 1.23 | 1.27 | 1.25 | 1.27 | +0.37 | +41.12% | 0.01 | 72 | 2,105 | 0.43 | 0.20 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 88.00 | 1.10 | 1.15 | 1.13 | 1.15 | +0.39 | +51.32% | 0.01 | 188 | 6,300 | 0.44 | 0.18 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 89.00 | 0.99 | 1.04 | 1.02 | 1.04 | +0.23 | +28.40% | 0.01 | 32 | 934 | 0.44 | 0.17 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 90.00 | 0.92 | 0.94 | 0.93 | 0.92 | +0.29 | +46.04% | 0.01 | 6,217 | 25,348 | 0.44 | 0.16 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 91.00 | 0.78 | 0.86 | 0.82 | 0.84 | +0.17 | +25.38% | 0.01 | 54 | 1,274 | 0.45 | 0.15 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 92.00 | 0.74 | 0.78 | 0.76 | 0.75 | +0.18 | +31.58% | 0.01 | 107 | 3,622 | 0.45 | 0.14 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 93.00 | 0.50 | 0.73 | 0.62 | 0.70 | +0.15 | +27.28% | 0.01 | 56 | 2,458 | 0.45 | 0.13 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 94.00 | 0.61 | 0.65 | 0.63 | 0.65 | +0.15 | +30.00% | 0.01 | 25 | 800 | 0.46 | 0.12 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 95.00 | 0.58 | 0.60 | 0.59 | 0.60 | +0.19 | +46.35% | 0.01 | 460 | 7,219 | 0.46 | 0.12 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 96.00 | 0.51 | 0.56 | 0.54 | 0.54 | +0.11 | +25.59% | 0.01 | 53 | 1,557 | 0.47 | 0.11 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 97.00 | 0.45 | 0.52 | 0.49 | 0.49 | +0.09 | +22.50% | 0.01 | 27 | 1,562 | 0.47 | 0.10 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 98.00 | 0.44 | 0.49 | 0.47 | 0.47 | +0.11 | +30.56% | 0.00 | 17 | 1,385 | 0.48 | 0.10 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 99.00 | 0.22 | 0.45 | 0.34 | 0.44 | +0.08 | +22.23% | 0.00 | 82 | 1,254 | 0.48 | 0.09 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 100.00 | 0.30 | 0.43 | 0.37 | 0.40 | +0.10 | +33.34% | 0.00 | 1,992 | 21,606 | 0.49 | 0.08 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 101.00 | 0.36 | 0.40 | 0.38 | 0.37 | +0.07 | +23.34% | 0.00 | 48 | 862 | 0.49 | 0.08 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 102.00 | 0.32 | 0.38 | 0.35 | 0.33 | +0.05 | +17.86% | 0.00 | 304 | 1,372 | 0.50 | 0.08 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 103.00 | 0.30 | 0.36 | 0.33 | 0.33 | +0.07 | +26.93% | 0.00 | 200 | 1,451 | 0.50 | 0.07 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 104.00 | 0.29 | 0.34 | 0.32 | 0.31 | +0.06 | +24.00% | 0.00 | 140 | 959 | 0.51 | 0.07 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 105.00 | 0.27 | 0.31 | 0.29 | 0.29 | +0.06 | +26.09% | 0.00 | 246 | 72,086 | 0.51 | 0.06 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 106.00 | 0.25 | 0.31 | 0.28 | 0.30 | +0.08 | +36.37% | 0.00 | 1 | 844 | 0.52 | 0.06 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 107.00 | 0.24 | 0.29 | 0.27 | 0.26 | +0.04 | +18.19% | 0.00 | 174 | 818 | 0.52 | 0.05 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 108.00 | 0.23 | 0.28 | 0.26 | 0.28 | +0.03 | +12.00% | 0.00 | 10 | 1,233 | 0.53 | 0.05 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 109.00 | 0.21 | 0.27 | 0.24 | 0.26 | +0.06 | +30.00% | 0.00 | 1 | 1,737 | 0.54 | 0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 110.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.06 | +35.30% | 0.00 | 918 | 32,321 | 0.54 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 111.00 | 0.19 | 0.25 | 0.22 | 0.22 | +0.05 | +29.42% | 0.00 | 6 | 771 | 0.55 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 112.00 | 0.18 | 0.24 | 0.21 | 0.22 | +0.04 | +22.23% | 0.00 | 20 | 1,307 | 0.55 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 114.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 12 | 2,651 | 0.56 | 0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 115.00 | 0.16 | 0.21 | 0.19 | 0.17 | +0.01 | +6.25% | 0.00 | 18 | 3,263 | 0.57 | 0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 116.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 618 | 0.57 | 0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 118.00 | 0.14 | 0.19 | 0.17 | 0.16 | +0.03 | +23.08% | 0.00 | 5 | 650 | 0.59 | 0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 120.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 40 | 7,647 | 0.59 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 122.00 | 0.11 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 43 | 1,549 | 0.60 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 124.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 65 | 1,887 | 0.61 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 125.00 | 0.13 | 0.14 | 0.14 | 0.12 | +0.03 | +33.34% | 0.00 | 41 | 70,129 | 0.62 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 126.00 | 0.09 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 760 | 0.61 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 128.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 915 | 0.63 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 130.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 443 | 13,893 | 0.64 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 132.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.64 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 134.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 10 | 384 | 0.66 | 0.01 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 135.00 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.66 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.66 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:05 PM EST |
| 138.00 | 0.07 | 0.29 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.68 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 140.00 | 0.08 | 0.30 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,429 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 142.00 | 0.05 | 0.10 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/26/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 4:00:05 PM EST |
| 145.00 | 0.05 | 0.09 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:05 PM EST |
| 146.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 213 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 148.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 193 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 150.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 959 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 152.00 | 0.05 | 0.28 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 4:00:05 PM EST |
| 154.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 149 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 155.00 | 0.03 | 0.08 | 0.06 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/26/2026 4:00:05 PM EST |
| 156.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 158.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 160.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 41 | 565 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 162.00 | 0.02 | 0.07 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/26/2026 4:00:05 PM EST |
| 164.00 | 0.02 | 0.06 | 0.04 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/26/2026 4:00:05 PM EST |
| 165.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/26/2026 4:00:05 PM EST |
| 166.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 168.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 170.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 172.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 4 | 117 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 174.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/26/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/26/2026 4:00:05 PM EST |
| 176.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 235 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 178.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:05 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 361 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 182.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 184.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 186.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:05 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 10,671 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,021 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14,722 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.03 | 1 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 1.38 | 0.69 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 1,750 | 7.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.24 | 0 | 2,263 | 6.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 1.78 | 0.89 | 0.10 | 0.00 | 0.00% | 0.18 | 0 | 2,041 | 5.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.11 | 1 | 3 | 4.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 502 | 2.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2,245 | 2.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/26/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,354 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/26/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,384 | 1.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 40.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.68 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 45.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.61 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 50.00 | 0.12 | 0.18 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 8 | 290 | 0.54 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 55.00 | 0.25 | 0.51 | 0.38 | 0.27 | -0.10 | -27.03% | 0.01 | 132 | 1,386 | 0.48 | -0.05 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 56.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.05 | -13.52% | 0.01 | 73 | 812 | 0.47 | -0.06 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 58.00 | 0.40 | 0.46 | 0.43 | 0.42 | -0.09 | -17.65% | 0.01 | 75 | 962 | 0.45 | -0.09 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 60.00 | 0.55 | 0.62 | 0.59 | 0.61 | -0.21 | -25.61% | 0.01 | 204 | 3,305 | 0.43 | -0.11 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 61.00 | 0.65 | 0.71 | 0.68 | 0.68 | -0.23 | -25.28% | 0.01 | 61 | 896 | 0.43 | -0.13 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 62.00 | 0.77 | 0.84 | 0.81 | 0.78 | -0.30 | -27.78% | 0.01 | 35 | 241 | 0.42 | -0.15 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 63.00 | 0.92 | 1.00 | 0.96 | 0.93 | -0.25 | -21.19% | 0.02 | 87 | 585 | 0.42 | -0.16 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 64.00 | 1.09 | 1.17 | 1.13 | 1.10 | -0.28 | -20.29% | 0.02 | 140 | 1,103 | 0.41 | -0.18 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 65.00 | 1.28 | 1.37 | 1.33 | 1.30 | -0.54 | -29.35% | 0.02 | 304 | 2,899 | 0.41 | -0.20 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 66.00 | 1.51 | 1.60 | 1.56 | 1.54 | -0.60 | -28.04% | 0.02 | 353 | 1,349 | 0.41 | -0.23 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 67.00 | 1.77 | 1.86 | 1.82 | 1.74 | -0.67 | -27.81% | 0.03 | 616 | 6,984 | 0.41 | -0.25 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 68.00 | 2.06 | 2.16 | 2.11 | 2.10 | -0.48 | -18.61% | 0.03 | 743 | 1,682 | 0.40 | -0.28 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 69.00 | 2.39 | 2.48 | 2.44 | 2.55 | -0.69 | -21.30% | 0.04 | 430 | 1,249 | 0.40 | -0.30 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 70.00 | 2.76 | 2.87 | 2.82 | 2.80 | -1.05 | -27.28% | 0.04 | 26,800 | 31,135 | 0.40 | -0.33 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 71.00 | 3.15 | 3.25 | 3.20 | 3.15 | -1.10 | -25.89% | 0.05 | 201 | 2,542 | 0.40 | -0.37 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 72.00 | 3.60 | 3.75 | 3.68 | 3.57 | -1.28 | -26.40% | 0.05 | 205 | 13,382 | 0.40 | -0.40 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 73.00 | 4.10 | 4.20 | 4.15 | 4.15 | -1.32 | -24.14% | 0.06 | 218 | 49,099 | 0.40 | -0.43 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 74.00 | 4.60 | 4.75 | 4.68 | 4.60 | -1.25 | -21.37% | 0.06 | 187 | 2,303 | 0.41 | -0.47 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 75.00 | 5.15 | 5.30 | 5.23 | 5.09 | -1.66 | -24.60% | 0.07 | 634 | 12,462 | 0.41 | -0.50 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 76.00 | 5.40 | 6.20 | 5.80 | 5.67 | -1.40 | -19.81% | 0.08 | 44 | 1,714 | 0.41 | -0.54 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 77.00 | 6.00 | 6.85 | 6.43 | 6.55 | -1.10 | -14.38% | 0.08 | 28 | 1,317 | 0.41 | -0.57 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 78.00 | 6.75 | 7.55 | 7.15 | 6.95 | -1.15 | -14.20% | 0.09 | 99 | 1,579 | 0.42 | -0.60 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 79.00 | 7.35 | 8.20 | 7.78 | 7.58 | -1.37 | -15.31% | 0.10 | 196 | 2,895 | 0.41 | -0.63 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 80.00 | 8.20 | 8.60 | 8.40 | 8.39 | -1.82 | -17.83% | 0.11 | 144 | 11,319 | 0.40 | -0.66 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 81.00 | 8.50 | 9.75 | 9.13 | 9.05 | -1.36 | -13.07% | 0.11 | 54 | 3,441 | 0.40 | -0.69 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 82.00 | 9.60 | 10.55 | 10.08 | 9.80 | -1.72 | -14.94% | 0.12 | 53 | 2,024 | 0.42 | -0.71 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 83.00 | 10.05 | 11.35 | 10.70 | 10.48 | -1.64 | -13.54% | 0.13 | 65 | 1,867 | 0.41 | -0.74 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 84.00 | 11.25 | 11.75 | 11.50 | 11.40 | -1.33 | -10.45% | 0.14 | 18 | 2,125 | 0.40 | -0.76 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 85.00 | 11.75 | 12.70 | 12.23 | 12.84 | -1.66 | -11.45% | 0.14 | 252 | 9,576 | 0.39 | -0.77 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 86.00 | 12.45 | 13.85 | 13.15 | 12.35 | -2.42 | -16.39% | 0.15 | 7 | 3,321 | 0.40 | -0.79 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 87.00 | 13.10 | 14.80 | 13.95 | 14.10 | -1.30 | -8.45% | 0.16 | 16 | 2,125 | 0.38 | -0.80 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 88.00 | 14.00 | 16.20 | 15.10 | 14.63 | -2.67 | -15.44% | 0.17 | 18 | 2,664 | 0.59 | -0.82 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 89.00 | 14.55 | 16.30 | 15.43 | 14.69 | -3.81 | -20.60% | 0.17 | 2 | 1,095 | 0.51 | -0.83 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 90.00 | 16.55 | 17.10 | 16.83 | 16.53 | -2.67 | -13.91% | 0.19 | 177 | 7,364 | 0.51 | -0.84 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 91.00 | 16.65 | 19.60 | 18.13 | 17.03 | -2.17 | -11.31% | 0.20 | 20 | 585 | 0.70 | -0.85 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 92.00 | 17.40 | 20.10 | 18.75 | 18.23 | -2.02 | -9.98% | 0.20 | 21 | 1,003 | 0.66 | -0.86 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 93.00 | 18.30 | 21.45 | 19.88 | 19.01 | -1.75 | -8.43% | 0.21 | 15 | 954 | 0.72 | -0.87 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 94.00 | 18.75 | 21.15 | 19.95 | 19.60 | -1.45 | -6.89% | 0.21 | 5 | 1,055 | 0.58 | -0.88 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 95.00 | 20.80 | 21.75 | 21.28 | 21.13 | -2.79 | -11.67% | 0.22 | 127 | 1,339 | 0.50 | -0.88 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 96.00 | 21.20 | 24.20 | 22.70 | 22.47 | -0.68 | -2.94% | 0.24 | 23 | 1,200 | 0.75 | -0.89 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 97.00 | 21.55 | 25.15 | 23.35 | 23.16 | -1.24 | -5.09% | 0.24 | 12 | 1,175 | 0.76 | -0.90 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 98.00 | 22.65 | 26.25 | 24.45 | 24.09 | -1.62 | -6.31% | 0.25 | 4 | 835 | 0.79 | -0.90 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 99.00 | 23.75 | 27.25 | 25.50 | 26.60 | 0.00 | 0.00% | 0.26 | 0 | 497 | 0.80 | -0.91 | 0.01 | -0.02 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 100.00 | 25.05 | 28.00 | 26.53 | 26.07 | -2.46 | -8.63% | 0.27 | 224 | 1,676 | 0.79 | -0.92 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 101.00 | 25.60 | 29.20 | 27.40 | 28.35 | 0.00 | 0.00% | 0.27 | 0 | 58 | 0.83 | -0.92 | 0.01 | -0.02 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 102.00 | 26.60 | 30.00 | 28.30 | 29.47 | -0.49 | -1.64% | 0.28 | 3 | 11 | 0.82 | -0.92 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 103.00 | 27.50 | 31.20 | 29.35 | 29.06 | -0.88 | -2.94% | 0.28 | 11 | 11 | 0.86 | -0.93 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 104.00 | 28.20 | 32.35 | 30.28 | 32.14 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.87 | -0.93 | 0.01 | -0.02 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 105.00 | 29.20 | 33.35 | 31.28 | 30.36 | -2.50 | -7.61% | 0.30 | 2 | 12 | 0.89 | -0.94 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 106.00 | 30.20 | 34.35 | 32.28 | 32.60 | +7.50 | +29.88% | 0.30 | 5 | 0 | 0.90 | -0.94 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 107.00 | 31.20 | 35.20 | 33.20 | 30.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 6/18/2026 | 6/26/2026 4:00:05 PM EST |
| 108.00 | 32.20 | 36.15 | 34.18 | 35.93 | 0.00 | 0.00% | 0.32 | 0 | 321 | 0.93 | -0.95 | 0.01 | -0.02 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 109.00 | 33.20 | 37.25 | 35.23 | 29.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.01 | 6/16/2026 | 6/26/2026 4:00:05 PM EST |
| 110.00 | 34.15 | 38.40 | 36.28 | 36.09 | -1.96 | -5.16% | 0.33 | 69 | 5 | 0.90 | -0.96 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 111.00 | 35.15 | 39.35 | 37.25 | 22.28 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.97 | -0.96 | 0.01 | -0.01 | 5/5/2026 | 6/26/2026 4:00:05 PM EST |
| 112.00 | 36.20 | 40.25 | 38.23 | 25.44 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.98 | -0.96 | 0.01 | -0.01 | 5/11/2026 | 6/26/2026 4:00:05 PM EST |
| 114.00 | 38.20 | 42.25 | 40.23 | 28.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 5/29/2026 | 6/26/2026 4:00:05 PM EST |
| 115.00 | 39.20 | 43.35 | 41.28 | 37.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 4:00:05 PM EST |
| 116.00 | 40.20 | 44.25 | 42.23 | 35.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.01 | 6/12/2026 | 6/26/2026 4:00:05 PM EST |
| 118.00 | 42.20 | 46.25 | 44.23 | 29.22 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.06 | -0.97 | 0.00 | -0.01 | 5/7/2026 | 6/26/2026 4:00:05 PM EST |
| 120.00 | 44.20 | 48.35 | 46.28 | 41.73 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.09 | -0.98 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 4:00:05 PM EST |
| 122.00 | 46.20 | 50.25 | 48.23 | 31.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 5/21/2026 | 6/26/2026 4:00:05 PM EST |
| 124.00 | 48.20 | 52.25 | 50.23 | 36.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 5/27/2026 | 6/26/2026 4:00:05 PM EST |
| 125.00 | 49.70 | 53.25 | 51.48 | 43.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 6/10/2026 | 6/26/2026 4:00:05 PM EST |
| 126.00 | 50.20 | 54.15 | 52.18 | 43.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 6/8/2026 | 6/26/2026 4:00:05 PM EST |
| 128.00 | 52.20 | 56.25 | 54.23 | % | 0.42 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 130.00 | 54.20 | 58.25 | 56.23 | 42.51 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 4:00:05 PM EST |
| 132.00 | 56.20 | 60.25 | 58.23 | % | 0.44 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 134.00 | 58.20 | 62.25 | 60.23 | % | 0.45 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 135.00 | 59.20 | 63.25 | 61.23 | 57.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:05 PM EST |
| 136.00 | 60.25 | 64.25 | 62.25 | % | 0.46 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 138.00 | 62.25 | 66.35 | 64.30 | % | 0.47 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 140.00 | 64.25 | 68.35 | 66.30 | 67.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:05 PM EST |
| 142.00 | 66.20 | 70.15 | 68.18 | % | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 144.00 | 68.20 | 72.15 | 70.18 | % | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 145.00 | 69.25 | 73.35 | 71.30 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 146.00 | 70.20 | 74.35 | 72.28 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 148.00 | 72.20 | 76.35 | 74.28 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 150.00 | 74.20 | 78.35 | 76.28 | 58.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/26/2026 4:00:05 PM EST |
| 152.00 | 76.20 | 80.35 | 78.28 | % | 0.52 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 154.00 | 78.20 | 82.35 | 80.28 | % | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 155.00 | 79.20 | 83.35 | 81.28 | % | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 156.00 | 80.20 | 84.35 | 82.28 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 158.00 | 82.20 | 86.35 | 84.28 | % | 0.53 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 160.00 | 84.20 | 88.35 | 86.28 | % | 0.54 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 162.00 | 86.20 | 90.35 | 88.28 | % | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 164.00 | 88.25 | 92.35 | 90.30 | % | 0.55 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 165.00 | 89.25 | 93.35 | 91.30 | % | 0.55 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 166.00 | 90.25 | 94.35 | 92.30 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 168.00 | 92.25 | 96.35 | 94.30 | % | 0.56 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 170.00 | 94.20 | 98.35 | 96.28 | % | 0.57 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 172.00 | 96.20 | 100.35 | 98.28 | % | 0.57 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 174.00 | 98.20 | 102.35 | 100.28 | % | 0.58 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 175.00 | 99.20 | 103.35 | 101.28 | % | 0.58 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 176.00 | 100.20 | 104.35 | 102.28 | % | 0.58 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 178.00 | 102.20 | 106.35 | 104.28 | % | 0.59 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 180.00 | 104.20 | 108.35 | 106.28 | % | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 182.00 | 106.20 | 110.35 | 108.28 | % | 0.59 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 184.00 | 108.20 | 112.25 | 110.23 | % | 0.60 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 186.00 | 110.20 | 114.15 | 112.18 | % | 0.60 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST |