Options Chain for NETFLIX INC COM (NFLX) - $90.53 as of 1/9/2026 3:22:19 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 | 87.00 | 91.00 | 89.00 | 91.72 | 0.00 | 0.00% | 178.00 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 1.00 | 86.50 | 90.50 | 88.50 | % | 88.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 1.50 | 86.00 | 90.00 | 88.00 | % | 58.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 2.00 | 85.55 | 89.50 | 87.53 | % | 43.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 2.50 | 85.05 | 89.00 | 87.03 | % | 34.81 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 3.00 | 84.55 | 88.50 | 86.53 | % | 28.84 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 3.50 | 84.05 | 88.00 | 86.03 | % | 24.58 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 4.00 | 83.60 | 87.50 | 85.55 | % | 21.39 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 4.50 | 83.10 | 87.00 | 85.05 | % | 18.90 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 5.00 | 82.60 | 86.70 | 84.65 | % | 16.93 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 10.00 | 77.75 | 81.70 | 79.73 | % | 7.97 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 15.00 | 72.90 | 76.80 | 74.85 | % | 4.99 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 20.00 | 68.05 | 71.95 | 70.00 | % | 3.50 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 25.00 | 63.15 | 67.10 | 65.13 | % | 2.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 30.00 | 58.30 | 62.20 | 60.25 | 66.80 | 0.00 | 0.00% | 2.01 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:02 PM EST |
| 35.00 | 53.50 | 57.40 | 55.45 | % | 1.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 40.00 | 48.65 | 52.60 | 50.63 | 59.00 | 0.00 | 0.00% | 1.27 | 0 | 2 | 0.89 | 0.99 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 43.90 | 47.80 | 45.85 | 49.95 | 0.00 | 0.00% | 1.02 | 0 | 33 | 0.80 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 1/9/2026 4:00:02 PM EST |
| 50.00 | 39.20 | 43.10 | 41.15 | 41.90 | 0.00 | 0.00% | 0.82 | 0 | 4 | 0.69 | 0.97 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 55.00 | 34.60 | 38.20 | 36.40 | % | 0.66 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 56.00 | 33.70 | 37.60 | 35.65 | % | 0.64 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 58.00 | 33.25 | 34.80 | 34.03 | % | 0.59 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 60.00 | 31.60 | 32.90 | 32.25 | 34.15 | 0.00 | 0.00% | 0.54 | 0 | 115 | 0.42 | 0.92 | 0.00 | -0.02 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 61.00 | 30.60 | 32.20 | 31.40 | % | 0.51 | 0 | 20 | 0.41 | 0.92 | 0.01 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 62.00 | 29.80 | 31.25 | 30.53 | 38.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.41 | 0.91 | 0.01 | -0.02 | 12/17/2025 | 1/9/2026 4:00:02 PM EST |
| 63.00 | 28.95 | 30.45 | 29.70 | 30.00 | 0.00 | 0.00% | 0.47 | 0 | 123 | 0.42 | 0.90 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 64.00 | 28.10 | 29.60 | 28.85 | % | 0.45 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 65.00 | 27.40 | 28.65 | 28.03 | 32.05 | 0.00 | 0.00% | 0.43 | 0 | 78 | 0.41 | 0.89 | 0.01 | -0.02 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 66.00 | 26.45 | 28.00 | 27.23 | 26.90 | -5.10 | -15.94% | 0.41 | 1 | 21 | 0.41 | 0.88 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 67.00 | 25.75 | 27.15 | 26.45 | 28.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.41 | 0.87 | 0.01 | -0.02 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 68.00 | 24.85 | 26.35 | 25.60 | % | 0.38 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 69.00 | 24.10 | 25.60 | 24.85 | 27.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.41 | 0.85 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 70.00 | 23.40 | 24.65 | 24.03 | 24.00 | -1.01 | -4.04% | 0.34 | 1 | 13 | 0.41 | 0.84 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 71.00 | 22.60 | 24.00 | 23.30 | 23.65 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.41 | 0.83 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 72.00 | 21.85 | 23.25 | 22.55 | 23.45 | 0.00 | 0.00% | 0.31 | 0 | 71 | 0.40 | 0.82 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 73.00 | 21.10 | 22.15 | 21.63 | 23.55 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.39 | 0.81 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 74.00 | 20.40 | 21.55 | 20.98 | % | 0.28 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 75.00 | 19.75 | 20.95 | 20.35 | 19.85 | -1.35 | -6.37% | 0.27 | 28 | 63 | 0.40 | 0.79 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 76.00 | 19.00 | 20.30 | 19.65 | 19.36 | -1.19 | -5.80% | 0.26 | 5 | 26 | 0.40 | 0.78 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 77.00 | 18.35 | 19.65 | 19.00 | 18.70 | -0.81 | -4.16% | 0.25 | 2 | 5 | 0.40 | 0.76 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 78.00 | 17.75 | 18.95 | 18.35 | 19.23 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.40 | 0.75 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 79.00 | 17.00 | 18.30 | 17.65 | % | 0.22 | 0 | 20 | 0.39 | 0.74 | 0.01 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 80.00 | 17.00 | 17.20 | 17.10 | 17.15 | -0.21 | -1.21% | 0.21 | 282 | 117 | 0.40 | 0.73 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 81.00 | 16.35 | 16.60 | 16.48 | 16.55 | -0.69 | -4.01% | 0.20 | 12 | 610 | 0.39 | 0.71 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 82.00 | 15.25 | 16.45 | 15.85 | 15.58 | -1.02 | -6.15% | 0.19 | 3 | 15 | 0.39 | 0.70 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 83.00 | 14.60 | 15.85 | 15.23 | 14.50 | -1.10 | -7.06% | 0.18 | 10 | 23 | 0.39 | 0.69 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 84.00 | 14.10 | 15.10 | 14.60 | 15.45 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.39 | 0.67 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 85.00 | 13.70 | 14.60 | 14.15 | 14.01 | -0.94 | -6.29% | 0.17 | 27 | 94 | 0.39 | 0.66 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 86.00 | 13.40 | 14.10 | 13.75 | 13.28 | -1.27 | -8.73% | 0.16 | 101 | 16 | 0.40 | 0.64 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 87.00 | 12.40 | 13.60 | 13.00 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.39 | 0.63 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 88.00 | 12.35 | 13.10 | 12.73 | 12.45 | -0.63 | -4.82% | 0.14 | 105 | 38 | 0.39 | 0.61 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 89.00 | 11.95 | 12.20 | 12.08 | 12.00 | -1.03 | -7.91% | 0.14 | 102 | 13 | 0.39 | 0.60 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 90.00 | 11.50 | 11.70 | 11.60 | 11.57 | -0.53 | -4.38% | 0.13 | 201 | 280 | 0.39 | 0.59 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 91.00 | 11.00 | 11.65 | 11.33 | 11.15 | -0.20 | -1.77% | 0.12 | 10 | 39 | 0.39 | 0.57 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 92.00 | 10.05 | 10.85 | 10.45 | 10.27 | -0.73 | -6.64% | 0.11 | 3 | 56 | 0.38 | 0.56 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 93.00 | 9.60 | 10.75 | 10.18 | 10.05 | -0.61 | -5.73% | 0.11 | 176 | 106 | 0.38 | 0.54 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 94.00 | 9.25 | 10.30 | 9.78 | 9.40 | -0.42 | -4.28% | 0.10 | 14 | 99 | 0.38 | 0.53 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 95.00 | 8.95 | 9.85 | 9.40 | 9.23 | -0.53 | -5.43% | 0.10 | 264 | 565 | 0.38 | 0.51 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 96.00 | 8.50 | 9.50 | 9.00 | 8.66 | -0.39 | -4.31% | 0.09 | 3 | 329 | 0.38 | 0.50 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 97.00 | 8.05 | 9.10 | 8.58 | 8.38 | -0.27 | -3.13% | 0.09 | 3 | 91 | 0.38 | 0.49 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 98.00 | 7.70 | 8.75 | 8.23 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.38 | 0.47 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 99.00 | 7.35 | 8.40 | 7.88 | 7.59 | -0.46 | -5.72% | 0.08 | 4 | 46 | 0.38 | 0.46 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 100.00 | 7.40 | 7.60 | 7.50 | 7.60 | -0.20 | -2.57% | 0.07 | 3,051 | 1,587 | 0.38 | 0.44 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 101.00 | 6.70 | 7.35 | 7.03 | 6.93 | -0.89 | -11.39% | 0.07 | 1 | 48 | 0.37 | 0.43 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 102.00 | 6.55 | 7.35 | 6.95 | 6.75 | -1.25 | -15.63% | 0.07 | 3 | 51 | 0.38 | 0.42 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 103.00 | 6.10 | 7.05 | 6.58 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.38 | 0.40 | 0.01 | -0.03 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 104.00 | 5.90 | 6.75 | 6.33 | 6.10 | -0.45 | -6.87% | 0.06 | 1 | 317 | 0.38 | 0.39 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 105.00 | 5.55 | 6.35 | 5.95 | 6.01 | -0.04 | -0.67% | 0.06 | 135 | 200 | 0.38 | 0.38 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 106.00 | 5.25 | 6.20 | 5.73 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.38 | 0.37 | 0.01 | -0.03 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 107.00 | 5.00 | 5.95 | 5.48 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.38 | 0.35 | 0.01 | -0.03 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 108.00 | 4.75 | 5.60 | 5.18 | 5.10 | -0.20 | -3.78% | 0.05 | 1 | 264 | 0.38 | 0.34 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 109.00 | 4.55 | 5.45 | 5.00 | 4.74 | -0.84 | -15.06% | 0.05 | 1 | 138 | 0.38 | 0.33 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 110.00 | 4.75 | 4.90 | 4.83 | 4.81 | +0.13 | +2.78% | 0.04 | 101,898 | 1,675 | 0.38 | 0.32 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 111.00 | 4.10 | 5.00 | 4.55 | 4.51 | -0.24 | -5.06% | 0.04 | 18 | 123 | 0.38 | 0.31 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 112.00 | 3.90 | 4.80 | 4.35 | 4.40 | -0.17 | -3.72% | 0.04 | 16 | 503 | 0.38 | 0.30 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 114.00 | 3.50 | 4.40 | 3.95 | 3.90 | -0.02 | -0.51% | 0.03 | 10 | 501 | 0.38 | 0.28 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 115.00 | 3.55 | 4.10 | 3.83 | 3.77 | +0.07 | +1.90% | 0.03 | 145 | 74 | 0.38 | 0.27 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 116.00 | 3.20 | 4.00 | 3.60 | 3.55 | -0.18 | -4.83% | 0.03 | 13 | 205 | 0.38 | 0.26 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 118.00 | 2.90 | 3.45 | 3.18 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 238 | 0.37 | 0.24 | 0.01 | -0.02 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 120.00 | 2.88 | 3.15 | 3.02 | 3.01 | -0.08 | -2.59% | 0.03 | 2,323 | 1,065 | 0.38 | 0.22 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 122.00 | 2.33 | 3.15 | 2.74 | 2.61 | -0.13 | -4.75% | 0.02 | 5 | 548 | 0.38 | 0.20 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 124.00 | 2.11 | 2.68 | 2.40 | 2.23 | -1.27 | -36.29% | 0.02 | 10 | 1,463 | 0.38 | 0.19 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 125.00 | 2.01 | 2.52 | 2.27 | 2.45 | +0.01 | +0.41% | 0.02 | 128 | 427 | 0.37 | 0.18 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 126.00 | 1.88 | 2.64 | 2.26 | 2.03 | -0.28 | -12.13% | 0.02 | 2 | 629 | 0.38 | 0.17 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 128.00 | 1.77 | 2.44 | 2.11 | 1.93 | -0.17 | -8.10% | 0.02 | 2 | 612 | 0.38 | 0.16 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 130.00 | 1.90 | 1.93 | 1.92 | 1.92 | +0.03 | +1.59% | 0.01 | 77,354 | 490 | 0.38 | 0.15 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 132.00 | 1.38 | 1.97 | 1.68 | 1.70 | -0.04 | -2.30% | 0.01 | 2 | 652 | 0.38 | 0.14 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 134.00 | 1.23 | 1.79 | 1.51 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.38 | 0.13 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 135.00 | 1.16 | 1.59 | 1.38 | 1.59 | +0.06 | +3.93% | 0.01 | 14 | 596 | 0.37 | 0.12 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 136.00 | 1.11 | 1.65 | 1.38 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.38 | 0.12 | 0.01 | -0.01 | 12/5/2025 | 1/9/2026 4:00:02 PM EST |
| 138.00 | 1.15 | 1.43 | 1.29 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.38 | 0.11 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 140.00 | 1.13 | 1.35 | 1.24 | 1.19 | -0.05 | -4.04% | 0.01 | 11,631 | 513 | 0.39 | 0.10 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 142.00 | 1.00 | 1.30 | 1.15 | 1.04 | -0.05 | -4.59% | 0.01 | 10 | 50 | 0.39 | 0.09 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 144.00 | 0.70 | 1.23 | 0.97 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.38 | 0.09 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 145.00 | 0.82 | 1.16 | 0.99 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.39 | 0.08 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 146.00 | 0.76 | 1.11 | 0.94 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.39 | 0.08 | 0.01 | -0.01 | 12/26/2025 | 1/9/2026 4:00:02 PM EST |
| 148.00 | 0.56 | 1.07 | 0.82 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.38 | 0.08 | 0.01 | -0.01 | 12/16/2025 | 1/9/2026 4:00:02 PM EST |
| 150.00 | 0.66 | 0.80 | 0.73 | 0.77 | -0.01 | -1.29% | 0.00 | 11 | 855 | 0.39 | 0.07 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 152.00 | 0.45 | 0.99 | 0.72 | 0.67 | -0.04 | -5.64% | 0.00 | 1 | 759 | 0.39 | 0.07 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 154.00 | 0.40 | 0.89 | 0.65 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.39 | 0.06 | 0.00 | -0.01 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 155.00 | 0.40 | 0.80 | 0.60 | 0.61 | -0.04 | -6.16% | 0.00 | 125 | 115 | 0.39 | 0.06 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 156.00 | 0.35 | 0.82 | 0.59 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.39 | 0.06 | 0.00 | -0.01 | 12/8/2025 | 1/9/2026 4:00:02 PM EST |
| 158.00 | 0.32 | 0.81 | 0.57 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | 0.05 | 0.00 | -0.01 | 12/26/2025 | 1/9/2026 4:00:02 PM EST |
| 160.00 | 0.44 | 0.79 | 0.62 | 0.51 | -0.02 | -3.78% | 0.00 | 2 | 437 | 0.41 | 0.05 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 162.00 | 0.13 | 0.89 | 0.51 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.05 | 0.00 | -0.01 | 12/24/2025 | 1/9/2026 4:00:02 PM EST |
| 164.00 | 0.10 | 0.85 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.39 | 0.05 | 0.00 | -0.01 | 12/26/2025 | 1/9/2026 4:00:02 PM EST |
| 165.00 | 0.14 | 0.77 | 0.46 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.04 | 0.00 | -0.01 | 12/5/2025 | 1/9/2026 4:00:02 PM EST |
| 166.00 | 0.07 | 0.82 | 0.45 | % | 0.00 | 0 | 20 | 0.38 | 0.04 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 168.00 | 0.04 | 2.45 | 1.25 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 1/9/2026 4:00:02 PM EST |
| 170.00 | 0.06 | 1.38 | 0.72 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.42 | 0.03 | 0.00 | -0.01 | 12/30/2025 | 1/9/2026 4:00:02 PM EST |
| 172.00 | 0.00 | 1.89 | 0.95 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.57 | 0.02 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 4:00:02 PM EST |
| 174.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 320 | 0.59 | 0.02 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 175.00 | 0.01 | 2.37 | 1.19 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.45 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 4:00:02 PM EST |
| 176.00 | 0.00 | 2.36 | 1.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.62 | 0.02 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 178.00 | 0.00 | 1.98 | 0.99 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.60 | 0.02 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.06 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.53 | 0.02 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:02 PM EST |
| 182.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 50 | 0.57 | 0.02 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 184.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 120 | 0.54 | 0.01 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 186.00 | 0.00 | 0.92 | 0.46 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.53 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 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 | 1.06 | 0.53 | % | 1.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 1.11 | 0.56 | % | 0.56 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.18 | 0.59 | % | 0.29 | 0 | 10 | 4.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.23 | 0.62 | % | 0.21 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.26 | 0.63 | % | 0.16 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.31 | 0.66 | % | 0.15 | 0 | 10 | 2.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.11 | 0.56 | % | 0.11 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.21 | 0.61 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.11 | -0.03 | -21.43% | 0.01 | 15 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.96 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.09 | 0.55 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.64 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 50.00 | 0.17 | 0.55 | 0.36 | 0.45 | +0.01 | +2.28% | 0.01 | 1 | 17 | 0.44 | -0.03 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 55.00 | 0.64 | 0.92 | 0.78 | 0.81 | +0.11 | +15.72% | 0.01 | 50 | 55 | 0.45 | -0.05 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 56.00 | 0.64 | 1.01 | 0.83 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.44 | -0.05 | 0.00 | -0.01 | 12/10/2025 | 1/9/2026 4:00:02 PM EST |
| 58.00 | 0.80 | 1.34 | 1.07 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.44 | -0.06 | 0.00 | -0.01 | 12/30/2025 | 1/9/2026 4:00:02 PM EST |
| 60.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.06 | +5.05% | 0.02 | 22 | 676 | 0.44 | -0.08 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 61.00 | 1.13 | 1.64 | 1.39 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.08 | 0.01 | -0.02 | 11/25/2025 | 1/9/2026 4:00:02 PM EST |
| 62.00 | 1.25 | 1.74 | 1.50 | 1.47 | % | 0.02 | 6 | 10 | 0.43 | -0.09 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 63.00 | 1.38 | 1.91 | 1.65 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | -0.10 | 0.01 | -0.02 | 12/3/2025 | 1/9/2026 4:00:02 PM EST |
| 64.00 | 1.42 | 2.12 | 1.77 | 1.83 | +0.14 | +8.29% | 0.03 | 2 | 9 | 0.43 | -0.10 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 65.00 | 1.63 | 2.26 | 1.95 | 1.94 | +0.17 | +9.61% | 0.03 | 62 | 58 | 0.43 | -0.11 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 66.00 | 1.83 | 2.40 | 2.12 | 2.11 | +0.32 | +17.88% | 0.03 | 2 | 125 | 0.42 | -0.12 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 67.00 | 2.02 | 2.51 | 2.27 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.42 | -0.13 | 0.01 | -0.02 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 68.00 | 2.20 | 2.68 | 2.44 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.42 | -0.14 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 69.00 | 2.57 | 2.71 | 2.64 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 264 | 0.42 | -0.15 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 70.00 | 2.60 | 3.00 | 2.80 | 2.86 | +0.21 | +7.93% | 0.04 | 158 | 459 | 0.41 | -0.16 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 71.00 | 2.70 | 3.50 | 3.10 | 3.12 | +0.63 | +25.31% | 0.04 | 186 | 11 | 0.41 | -0.17 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 72.00 | 2.93 | 3.75 | 3.34 | 2.74 | 0.00 | 0.00% | 0.05 | 0 | 383 | 0.41 | -0.18 | 0.01 | -0.02 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 73.00 | 3.30 | 3.85 | 3.58 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.41 | -0.19 | 0.01 | -0.02 | 12/17/2025 | 1/9/2026 4:00:02 PM EST |
| 74.00 | 3.50 | 4.30 | 3.90 | 3.87 | +0.57 | +17.28% | 0.05 | 3 | 183 | 0.41 | -0.20 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 75.00 | 3.80 | 4.20 | 4.00 | 4.12 | +0.25 | +6.46% | 0.05 | 286 | 839 | 0.40 | -0.21 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 76.00 | 4.05 | 4.75 | 4.40 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.40 | -0.22 | 0.01 | -0.02 | 12/23/2025 | 1/9/2026 4:00:02 PM EST |
| 77.00 | 4.30 | 5.15 | 4.73 | 4.77 | +0.62 | +14.94% | 0.06 | 1 | 86 | 0.40 | -0.24 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 78.00 | 4.55 | 5.45 | 5.00 | 5.05 | +0.28 | +5.87% | 0.06 | 2 | 193 | 0.40 | -0.25 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 79.00 | 4.95 | 5.70 | 5.33 | 5.41 | +0.41 | +8.20% | 0.07 | 90 | 201 | 0.40 | -0.26 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 80.00 | 5.30 | 5.75 | 5.53 | 5.70 | +0.40 | +7.55% | 0.07 | 255 | 2,745 | 0.39 | -0.27 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 81.00 | 5.60 | 6.35 | 5.98 | 6.14 | +0.48 | +8.49% | 0.07 | 2 | 281 | 0.39 | -0.29 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 82.00 | 6.15 | 6.70 | 6.43 | 6.52 | +0.50 | +8.31% | 0.08 | 2 | 42 | 0.40 | -0.30 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 83.00 | 6.35 | 7.30 | 6.83 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 347 | 0.39 | -0.31 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 84.00 | 6.75 | 7.70 | 7.23 | 7.27 | +0.44 | +6.45% | 0.09 | 92 | 145 | 0.39 | -0.33 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 85.00 | 7.25 | 8.05 | 7.65 | 7.80 | +0.55 | +7.59% | 0.09 | 111 | 1,285 | 0.39 | -0.34 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 86.00 | 7.60 | 8.60 | 8.10 | 8.21 | +0.51 | +6.63% | 0.09 | 4 | 1,796 | 0.39 | -0.36 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 87.00 | 8.35 | 9.05 | 8.70 | 8.71 | +1.20 | +15.98% | 0.10 | 1 | 523 | 0.39 | -0.37 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 88.00 | 8.55 | 9.50 | 9.03 | 9.25 | +1.04 | +12.67% | 0.10 | 35 | 205 | 0.39 | -0.39 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 89.00 | 9.05 | 10.00 | 9.53 | 9.71 | +0.71 | +7.89% | 0.11 | 31 | 272 | 0.39 | -0.40 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 90.00 | 9.60 | 10.40 | 10.00 | 9.83 | +0.45 | +4.80% | 0.11 | 16 | 4,951 | 0.39 | -0.41 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 91.00 | 10.05 | 11.05 | 10.55 | 10.72 | +0.64 | +6.35% | 0.12 | 13 | 371 | 0.39 | -0.43 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 92.00 | 10.55 | 11.60 | 11.08 | 11.00 | +0.58 | +5.57% | 0.12 | 50 | 159 | 0.38 | -0.44 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 93.00 | 11.10 | 12.15 | 11.63 | 10.95 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.38 | -0.46 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 94.00 | 11.70 | 12.75 | 12.23 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 585 | 0.38 | -0.47 | 0.01 | -0.03 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 95.00 | 12.35 | 13.20 | 12.78 | 13.00 | +1.33 | +11.40% | 0.13 | 2 | 1,102 | 0.38 | -0.49 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 96.00 | 12.85 | 13.75 | 13.30 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 493 | 0.38 | -0.50 | 0.01 | -0.03 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 97.00 | 13.45 | 14.60 | 14.03 | 12.30 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.38 | -0.51 | 0.01 | -0.03 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 98.00 | 14.05 | 15.25 | 14.65 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.38 | -0.53 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 99.00 | 14.70 | 15.90 | 15.30 | 14.68 | 0.00 | 0.00% | 0.15 | 0 | 360 | 0.38 | -0.54 | 0.01 | -0.03 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 100.00 | 15.45 | 16.45 | 15.95 | 16.25 | +1.43 | +9.65% | 0.16 | 20 | 2,353 | 0.38 | -0.56 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 101.00 | 16.35 | 17.25 | 16.80 | 15.65 | 0.00 | 0.00% | 0.17 | 0 | 204 | 0.39 | -0.57 | 0.01 | -0.03 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 102.00 | 16.70 | 18.00 | 17.35 | 14.62 | 0.00 | 0.00% | 0.17 | 0 | 186 | 0.38 | -0.58 | 0.01 | -0.03 | 12/30/2025 | 1/9/2026 4:00:02 PM EST |
| 103.00 | 17.35 | 18.70 | 18.03 | 18.35 | +3.10 | +20.33% | 0.18 | 30 | 77 | 0.38 | -0.60 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 104.00 | 18.05 | 19.40 | 18.73 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 79 | 0.38 | -0.61 | 0.01 | -0.03 | 12/29/2025 | 1/9/2026 4:00:02 PM EST |
| 105.00 | 18.90 | 20.00 | 19.45 | 16.59 | 0.00 | 0.00% | 0.19 | 0 | 383 | 0.38 | -0.62 | 0.01 | -0.03 | 12/26/2025 | 1/9/2026 4:00:02 PM EST |
| 106.00 | 19.50 | 20.95 | 20.23 | 17.04 | 0.00 | 0.00% | 0.19 | 0 | 128 | 0.38 | -0.63 | 0.01 | -0.03 | 12/19/2025 | 1/9/2026 4:00:02 PM EST |
| 107.00 | 20.25 | 21.70 | 20.98 | 19.84 | 0.00 | 0.00% | 0.20 | 0 | 146 | 0.38 | -0.65 | 0.01 | -0.03 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 108.00 | 21.05 | 22.45 | 21.75 | 20.49 | 0.00 | 0.00% | 0.20 | 0 | 704 | 0.38 | -0.66 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 109.00 | 21.80 | 23.20 | 22.50 | 19.10 | 0.00 | 0.00% | 0.21 | 0 | 82 | 0.38 | -0.67 | 0.01 | -0.02 | 12/29/2025 | 1/9/2026 4:00:02 PM EST |
| 110.00 | 22.70 | 23.95 | 23.33 | 23.55 | +0.95 | +4.21% | 0.21 | 14 | 288 | 0.38 | -0.68 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 111.00 | 23.85 | 24.65 | 24.25 | 20.02 | 0.00 | 0.00% | 0.22 | 0 | 551 | 0.38 | -0.69 | 0.01 | -0.02 | 12/8/2025 | 1/9/2026 4:00:02 PM EST |
| 112.00 | 24.15 | 25.70 | 24.93 | 23.48 | 0.00 | 0.00% | 0.22 | 0 | 314 | 0.38 | -0.70 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 114.00 | 26.05 | 26.75 | 26.40 | 26.44 | +0.60 | +2.33% | 0.23 | 8 | 850 | 0.37 | -0.72 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 115.00 | 26.75 | 28.10 | 27.43 | 25.28 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.38 | -0.73 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 116.00 | 27.45 | 29.15 | 28.30 | 24.23 | 0.00 | 0.00% | 0.24 | 0 | 340 | 0.38 | -0.74 | 0.01 | -0.02 | 12/29/2025 | 1/9/2026 4:00:02 PM EST |
| 118.00 | 29.50 | 30.90 | 30.20 | 24.65 | 0.00 | 0.00% | 0.26 | 0 | 215 | 0.39 | -0.76 | 0.01 | -0.02 | 12/17/2025 | 1/9/2026 4:00:02 PM EST |
| 120.00 | 31.05 | 32.55 | 31.80 | 28.66 | 0.00 | 0.00% | 0.27 | 0 | 306 | 0.38 | -0.78 | 0.01 | -0.02 | 12/24/2025 | 1/9/2026 4:00:02 PM EST |
| 122.00 | 32.75 | 34.50 | 33.63 | 28.52 | 0.00 | 0.00% | 0.28 | 0 | 271 | 0.37 | -0.80 | 0.01 | -0.02 | 12/8/2025 | 1/9/2026 4:00:02 PM EST |
| 124.00 | 34.55 | 36.40 | 35.48 | 32.08 | 0.00 | 0.00% | 0.29 | 0 | 473 | 0.44 | -0.81 | 0.01 | -0.02 | 12/10/2025 | 1/9/2026 4:00:02 PM EST |
| 125.00 | 35.55 | 37.15 | 36.35 | 34.10 | 0.00 | 0.00% | 0.29 | 0 | 152 | 0.44 | -0.82 | 0.01 | -0.02 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 126.00 | 36.35 | 38.25 | 37.30 | % | 0.30 | 0 | 20 | 0.45 | -0.83 | 0.01 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 128.00 | 38.20 | 40.15 | 39.18 | 39.48 | +4.51 | +12.90% | 0.31 | 7 | 14 | 0.45 | -0.84 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 130.00 | 40.20 | 41.95 | 41.08 | 41.22 | +4.92 | +13.56% | 0.32 | 2 | 156 | 0.46 | -0.85 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 132.00 | 41.95 | 44.00 | 42.98 | 39.39 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.47 | -0.86 | 0.01 | -0.01 | 12/10/2025 | 1/9/2026 4:00:02 PM EST |
| 134.00 | 43.85 | 45.95 | 44.90 | 41.45 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.48 | -0.87 | 0.01 | -0.01 | 12/10/2025 | 1/9/2026 4:00:02 PM EST |
| 135.00 | 43.90 | 47.80 | 45.85 | 42.30 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.54 | -0.88 | 0.01 | -0.01 | 12/10/2025 | 1/9/2026 4:00:02 PM EST |
| 136.00 | 44.85 | 48.80 | 46.83 | 36.32 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.54 | -0.88 | 0.01 | -0.01 | 12/5/2025 | 1/9/2026 4:00:02 PM EST |
| 138.00 | 46.80 | 50.75 | 48.78 | % | 0.35 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 140.00 | 48.75 | 52.70 | 50.73 | % | 0.36 | 0 | 20 | 0.56 | -0.90 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 142.00 | 50.75 | 54.70 | 52.73 | % | 0.37 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 144.00 | 52.75 | 56.65 | 54.70 | % | 0.38 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 145.00 | 53.75 | 57.65 | 55.70 | % | 0.38 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 146.00 | 54.75 | 58.65 | 56.70 | % | 0.39 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 148.00 | 56.75 | 60.65 | 58.70 | % | 0.40 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 150.00 | 58.75 | 62.65 | 60.70 | % | 0.40 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 152.00 | 60.75 | 64.65 | 62.70 | % | 0.41 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 154.00 | 62.75 | 66.65 | 64.70 | % | 0.42 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 155.00 | 63.75 | 67.65 | 65.70 | % | 0.42 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 156.00 | 64.75 | 68.65 | 66.70 | % | 0.43 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 158.00 | 66.75 | 70.65 | 68.70 | % | 0.43 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 160.00 | 68.75 | 72.65 | 70.70 | % | 0.44 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 162.00 | 70.75 | 74.65 | 72.70 | % | 0.45 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 164.00 | 72.75 | 76.65 | 74.70 | % | 0.46 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 165.00 | 73.75 | 77.65 | 75.70 | % | 0.46 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 166.00 | 74.75 | 78.65 | 76.70 | % | 0.46 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 168.00 | 76.75 | 80.65 | 78.70 | % | 0.47 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 170.00 | 78.75 | 82.65 | 80.70 | % | 0.47 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 172.00 | 80.75 | 84.65 | 82.70 | % | 0.48 | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 174.00 | 82.75 | 86.65 | 84.70 | % | 0.49 | 0 | 0 | 0.72 | -0.98 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 175.00 | 83.75 | 87.65 | 85.70 | 76.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:02 PM EST |
| 176.00 | 84.75 | 88.65 | 86.70 | % | 0.49 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 178.00 | 86.75 | 90.65 | 88.70 | % | 0.50 | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 180.00 | 88.75 | 92.65 | 90.70 | 80.26 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 4:00:02 PM EST |
| 182.00 | 90.75 | 94.65 | 92.70 | % | 0.51 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 184.00 | 92.75 | 96.65 | 94.70 | 84.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 4:00:02 PM EST |
| 186.00 | 94.75 | 98.65 | 96.70 | % | 0.52 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST |