Options Chain for NETFLIX INC. COM (NFLX) - $78.24 as of 8/14/2026 3:23:43 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 | 75.60 | 79.55 | 77.58 | 75.65 | 0.00 | 0.00% | 155.16 | 0 | 166 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 1.00 | 75.10 | 79.05 | 77.08 | 73.75 | 0.00 | 0.00% | 77.08 | 0 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 1.50 | 74.55 | 78.75 | 76.65 | 75.83 | 0.00 | 0.00% | 51.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 2.00 | 74.05 | 78.25 | 76.15 | % | 38.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 2.50 | 73.55 | 77.75 | 75.65 | % | 30.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 3.00 | 73.05 | 77.25 | 75.15 | % | 25.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 3.50 | 72.55 | 76.75 | 74.65 | % | 21.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 4.00 | 72.05 | 76.25 | 74.15 | % | 18.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 4.50 | 71.55 | 75.50 | 73.53 | % | 16.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 5.00 | 71.05 | 75.00 | 73.03 | 69.10 | 0.00 | 0.00% | 14.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 7.50 | 68.60 | 72.55 | 70.58 | 62.25 | 0.00 | 0.00% | 9.41 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 10.00 | 66.10 | 70.05 | 68.08 | 59.92 | 0.00 | 0.00% | 6.81 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 12.50 | 63.60 | 67.50 | 65.55 | % | 5.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 15.00 | 61.05 | 65.00 | 63.03 | % | 4.20 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 17.50 | 58.60 | 62.50 | 60.55 | 53.45 | 0.00 | 0.00% | 3.46 | 0 | 56 | 8.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:04 PM EST |
| 20.00 | 56.10 | 60.00 | 58.05 | 56.55 | 0.00 | 0.00% | 2.90 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 22.50 | 53.60 | 57.55 | 55.58 | % | 2.47 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 25.00 | 51.05 | 55.05 | 53.05 | 62.06 | 0.00 | 0.00% | 2.12 | 0 | 20 | 6.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/14/2026 4:00:04 PM EST |
| 30.00 | 46.10 | 50.00 | 48.05 | 44.07 | 0.00 | 0.00% | 1.60 | 0 | 42 | 5.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 35.00 | 41.10 | 45.05 | 43.08 | 34.85 | 0.00 | 0.00% | 1.23 | 0 | 16 | 4.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 40.00 | 36.75 | 39.10 | 37.93 | 37.00 | 0.00 | 0.00% | 0.95 | 0 | 118 | 3.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 45.00 | 31.15 | 35.05 | 33.10 | 28.83 | 0.00 | 0.00% | 0.74 | 0 | 103 | 3.56 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 50.00 | 26.25 | 30.10 | 28.18 | 27.80 | -0.15 | -0.54% | 0.56 | 10 | 195 | 3.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 55.00 | 21.40 | 25.20 | 23.30 | 23.32 | +1.27 | +5.76% | 0.42 | 106 | 67 | 2.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 56.00 | 20.25 | 23.90 | 22.08 | 21.00 | +9.61 | +84.38% | 0.39 | 1 | 140 | 2.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 58.00 | 18.25 | 20.45 | 19.35 | 15.33 | 0.00 | 0.00% | 0.33 | 0 | 112 | 1.32 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 59.00 | 17.25 | 21.05 | 19.15 | 12.33 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:04 PM EST |
| 60.00 | 17.60 | 19.15 | 18.38 | 18.07 | +0.04 | +0.23% | 0.31 | 18 | 547 | 1.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 61.00 | 15.25 | 19.05 | 17.15 | 13.30 | 0.00 | 0.00% | 0.28 | 0 | 101 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 62.00 | 15.10 | 17.35 | 16.23 | 15.09 | 0.00 | 0.00% | 0.26 | 0 | 114 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 63.00 | 13.60 | 16.15 | 14.88 | 14.63 | 0.00 | 0.00% | 0.24 | 0 | 119 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 64.00 | 13.10 | 15.10 | 14.10 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 163 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 65.00 | 11.75 | 15.05 | 13.40 | 13.33 | +0.58 | +4.55% | 0.21 | 9 | 792 | 1.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 66.00 | 10.95 | 13.95 | 12.45 | 12.10 | +0.65 | +5.68% | 0.19 | 6 | 466 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 67.00 | 10.10 | 11.90 | 11.00 | 11.06 | -0.14 | -1.25% | 0.16 | 14 | 4,851 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 68.00 | 10.10 | 10.35 | 10.23 | 10.23 | +0.23 | +2.30% | 0.15 | 67 | 3,301 | 0.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 69.00 | 8.65 | 9.40 | 9.03 | 9.17 | -0.03 | -0.33% | 0.13 | 15 | 2,104 | 0.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 70.00 | 8.15 | 8.35 | 8.25 | 8.25 | -0.10 | -1.20% | 0.12 | 588 | 9,813 | 0.42 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 71.00 | 6.70 | 7.35 | 7.03 | 6.99 | -0.38 | -5.16% | 0.10 | 69 | 3,230 | 0.54 | 0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 72.00 | 6.05 | 6.65 | 6.35 | 6.25 | -0.21 | -3.26% | 0.09 | 130 | 2,434 | 0.57 | 0.97 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 73.00 | 5.20 | 5.40 | 5.30 | 5.27 | -0.23 | -4.19% | 0.07 | 319 | 7,565 | 0.39 | 0.94 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 74.00 | 4.25 | 4.45 | 4.35 | 4.30 | -0.25 | -5.50% | 0.06 | 370 | 8,272 | 0.28 | 0.90 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 75.00 | 3.40 | 3.50 | 3.45 | 3.45 | -0.26 | -7.01% | 0.05 | 1,204 | 12,739 | 0.28 | 0.84 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 76.00 | 2.60 | 2.70 | 2.65 | 2.66 | -0.29 | -9.84% | 0.03 | 1,206 | 5,197 | 0.28 | 0.76 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 77.00 | 1.91 | 1.97 | 1.94 | 1.95 | -0.24 | -10.96% | 0.03 | 3,023 | 5,286 | 0.28 | 0.66 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 78.00 | 1.34 | 1.38 | 1.36 | 1.34 | -0.34 | -20.24% | 0.02 | 7,086 | 12,526 | 0.28 | 0.54 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 79.00 | 0.90 | 0.93 | 0.92 | 0.92 | -0.28 | -23.34% | 0.01 | 11,144 | 8,181 | 0.29 | 0.41 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 0.58 | 0.60 | 0.59 | 0.59 | -0.28 | -32.19% | 0.01 | 13,483 | 35,657 | 0.29 | 0.30 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 81.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.24 | -38.71% | 0.00 | 5,313 | 8,313 | 0.30 | 0.20 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 82.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.18 | -42.86% | 0.00 | 7,317 | 7,853 | 0.31 | 0.14 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 83.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1,795 | 4,389 | 0.32 | 0.09 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 84.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 1,185 | 5,330 | 0.33 | 0.06 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 3,196 | 20,452 | 0.35 | 0.04 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 86.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 396 | 7,138 | 0.37 | 0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 87.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 69 | 6,576 | 0.39 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 88.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 423 | 6,846 | 0.40 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 89.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 220 | 1,323 | 0.43 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 453 | 27,114 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 91.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 105 | 1,978 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 92.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 66 | 3,083 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 93.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3,063 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 94.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 1,256 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 8,337 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,590 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,282 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 1,292 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,320 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 149 | 27,705 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,776 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 1,546 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 104.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 985 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 71,164 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 107.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 0.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 109.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 37,095 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 111.00 | 0.00 | 1.02 | 0.51 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.44 | -97.78% | 0.00 | 1 | 2,977 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,487 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 740 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 7,713 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 70,467 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 14,065 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 132.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:04 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 353 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 867 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,551 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 0.71 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 504 | 2.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 1,101 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 152.00 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 800 | 3.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 154.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 254 | 3.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 156.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 158.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 610 | 2.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 162.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 164.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 3.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 166.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 168.00 | 0.00 | 0.97 | 0.49 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 172.00 | 0.00 | 0.01 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 174.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 176.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 235 | 1.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 178.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 182.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 499 | 2.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 184.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 186.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 2.05 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:04 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 | 8/14/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,671 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,021 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,722 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,751 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,263 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,245 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,353 | 2.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,602 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,564 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 2,100 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 4,801 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 1,603 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 13,035 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,283 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 2,120 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,209 | 2,737 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 762 | 2,288 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 603 | 10,575 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 66.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 2,911 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 67.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 8,281 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 68.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 478 | 4,617 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 69.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 154 | 3,096 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 553 | 30,445 | 0.38 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 71.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 174 | 3,821 | 0.36 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 72.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 772 | 15,180 | 0.33 | -0.03 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 73.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 1,885 | 28,487 | 0.32 | -0.06 | 0.03 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 74.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 1,954 | 4,588 | 0.30 | -0.10 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 75.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.16 | -40.00% | 0.00 | 3,615 | 14,119 | 0.30 | -0.16 | 0.07 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 76.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.19 | -31.15% | 0.01 | 3,123 | 3,286 | 0.29 | -0.24 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 77.00 | 0.70 | 0.73 | 0.72 | 0.74 | -0.18 | -19.57% | 0.01 | 4,247 | 2,993 | 0.29 | -0.34 | 0.12 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 78.00 | 1.13 | 1.16 | 1.15 | 1.13 | -0.23 | -16.92% | 0.01 | 4,374 | 1,519 | 0.29 | -0.46 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 79.00 | 1.66 | 1.73 | 1.70 | 1.74 | -0.15 | -7.94% | 0.02 | 639 | 2,260 | 0.30 | -0.59 | 0.13 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 2.33 | 2.44 | 2.39 | 2.38 | -0.17 | -6.67% | 0.03 | 570 | 11,126 | 0.30 | -0.70 | 0.11 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 81.00 | 2.90 | 3.45 | 3.18 | 3.19 | -0.20 | -5.90% | 0.04 | 170 | 2,513 | 0.29 | -0.80 | 0.09 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 82.00 | 3.60 | 4.60 | 4.10 | 4.15 | -0.27 | -6.11% | 0.05 | 46 | 1,840 | 0.50 | -0.86 | 0.07 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 83.00 | 4.40 | 5.80 | 5.10 | 5.15 | -0.18 | -3.38% | 0.06 | 217 | 1,462 | 0.62 | -0.91 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 84.00 | 4.65 | 6.45 | 5.55 | 5.94 | -0.89 | -13.04% | 0.07 | 9 | 1,874 | 0.80 | -0.94 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 6.30 | 7.30 | 6.80 | 6.85 | -0.10 | -1.44% | 0.08 | 33 | 6,112 | 0.57 | -0.96 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 86.00 | 6.15 | 8.50 | 7.33 | 8.13 | -2.84 | -25.89% | 0.09 | 7 | 551 | 0.70 | -0.98 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 87.00 | 7.60 | 9.30 | 8.45 | 8.79 | 0.00 | 0.00% | 0.10 | 5 | 577 | 0.68 | -0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 88.00 | 8.70 | 10.60 | 9.65 | 10.05 | -4.25 | -29.72% | 0.11 | 4 | 116 | 0.85 | -0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 89.00 | 8.90 | 12.90 | 10.90 | 10.89 | -4.19 | -27.79% | 0.12 | 1 | 52 | 1.31 | -0.99 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 90.00 | 11.25 | 12.45 | 11.85 | 11.95 | +0.15 | +1.28% | 0.13 | 1,125 | 724 | 0.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 91.00 | 11.60 | 14.15 | 12.88 | 17.17 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 92.00 | 12.60 | 15.15 | 13.88 | 14.00 | -2.05 | -12.78% | 0.15 | 2 | 54 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 93.00 | 13.60 | 16.75 | 15.18 | 15.45 | +0.10 | +0.66% | 0.16 | 1,544 | 375 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 94.00 | 14.20 | 17.50 | 15.85 | 16.20 | -0.55 | -3.29% | 0.17 | 982 | 260 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 95.00 | 15.10 | 18.60 | 16.85 | 16.70 | -0.85 | -4.85% | 0.18 | 646 | 175 | 1.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 96.00 | 15.80 | 19.90 | 17.85 | 18.20 | -0.55 | -2.94% | 0.19 | 2,077 | 539 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 97.00 | 17.60 | 20.15 | 18.88 | 19.70 | +0.45 | +2.34% | 0.19 | 16 | 15 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 98.00 | 18.05 | 21.90 | 19.98 | 20.00 | -3.35 | -14.35% | 0.20 | 2 | 47 | 1.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 99.00 | 19.00 | 22.90 | 20.95 | 20.90 | -0.65 | -3.02% | 0.21 | 668 | 183 | 1.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 20.60 | 22.30 | 21.45 | 22.35 | +0.05 | +0.23% | 0.21 | 15 | 21 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 101.00 | 21.00 | 24.90 | 22.95 | 28.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 4:00:04 PM EST |
| 102.00 | 22.60 | 25.15 | 23.88 | 28.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:04 PM EST |
| 103.00 | 23.05 | 26.05 | 24.55 | 28.48 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 104.00 | 24.10 | 27.05 | 25.58 | 32.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:04 PM EST |
| 105.00 | 25.00 | 28.90 | 26.95 | 28.65 | 0.00 | 0.00% | 0.26 | 0 | 12 | 2.10 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 106.00 | 26.60 | 29.80 | 28.20 | 32.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:04 PM EST |
| 107.00 | 27.60 | 30.20 | 28.90 | 30.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:04 PM EST |
| 108.00 | 28.30 | 31.80 | 30.05 | 38.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 109.00 | 29.50 | 31.90 | 30.70 | 29.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 30.00 | 33.90 | 31.95 | 36.94 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:04 PM EST |
| 111.00 | 31.60 | 33.95 | 32.78 | 33.36 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.96 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 112.00 | 32.50 | 34.90 | 33.70 | 34.39 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.97 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 114.00 | 34.00 | 37.90 | 35.95 | 36.41 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 115.00 | 35.60 | 38.15 | 36.88 | 41.92 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.18 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 116.00 | 36.00 | 39.90 | 37.95 | 43.01 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 118.00 | 37.95 | 41.80 | 39.88 | 43.03 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 120.00 | 40.60 | 43.90 | 42.25 | 46.99 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.65 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 122.00 | 42.50 | 45.05 | 43.78 | 31.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/14/2026 4:00:04 PM EST |
| 124.00 | 44.50 | 47.10 | 45.80 | 36.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 4:00:04 PM EST |
| 125.00 | 45.10 | 48.05 | 46.58 | 54.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:04 PM EST |
| 126.00 | 45.85 | 49.90 | 47.88 | 43.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:04 PM EST |
| 128.00 | 48.30 | 51.40 | 49.85 | % | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 130.00 | 49.85 | 52.75 | 51.30 | 53.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:04 PM EST |
| 132.00 | 52.50 | 55.10 | 53.80 | % | 0.41 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 134.00 | 54.00 | 57.90 | 55.95 | % | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 135.00 | 55.30 | 58.05 | 56.68 | 57.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:04 PM EST |
| 136.00 | 56.30 | 59.30 | 57.80 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 138.00 | 58.30 | 61.90 | 60.10 | % | 0.44 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 140.00 | 60.60 | 63.20 | 61.90 | 67.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:04 PM EST |
| 142.00 | 61.85 | 65.90 | 63.88 | % | 0.45 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 144.00 | 63.90 | 67.80 | 65.85 | 69.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 145.00 | 64.85 | 68.90 | 66.88 | % | 0.46 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 146.00 | 66.00 | 69.75 | 67.88 | % | 0.46 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 148.00 | 68.50 | 71.00 | 69.75 | % | 0.47 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 150.00 | 70.60 | 73.15 | 71.88 | 58.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/14/2026 4:00:04 PM EST |
| 152.00 | 72.30 | 75.60 | 73.95 | % | 0.49 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 154.00 | 74.50 | 77.65 | 76.08 | % | 0.49 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 155.00 | 74.85 | 78.90 | 76.88 | % | 0.50 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 156.00 | 76.20 | 79.05 | 77.63 | % | 0.50 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 158.00 | 78.10 | 81.60 | 79.85 | % | 0.51 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 160.00 | 80.60 | 83.15 | 81.88 | % | 0.51 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 162.00 | 81.90 | 85.80 | 83.85 | % | 0.52 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 164.00 | 84.60 | 87.15 | 85.88 | % | 0.52 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 165.00 | 85.25 | 88.20 | 86.73 | % | 0.53 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 166.00 | 86.10 | 89.65 | 87.88 | % | 0.53 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 168.00 | 88.55 | 91.70 | 90.13 | % | 0.54 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 170.00 | 90.60 | 93.15 | 91.88 | % | 0.54 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 172.00 | 92.10 | 95.65 | 93.88 | % | 0.55 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 174.00 | 93.85 | 97.90 | 95.88 | % | 0.55 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 175.00 | 94.90 | 98.80 | 96.85 | % | 0.55 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 176.00 | 96.10 | 99.65 | 97.88 | % | 0.56 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 178.00 | 98.05 | 101.65 | 99.85 | % | 0.56 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 180.00 | 100.25 | 103.70 | 101.98 | % | 0.57 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 182.00 | 102.60 | 105.15 | 103.88 | % | 0.57 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 184.00 | 104.60 | 107.15 | 105.88 | % | 0.58 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 186.00 | 106.60 | 109.15 | 107.88 | % | 0.58 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST |