Options Chain for NETFLIX INC. COM (NFLX) - $93.90 as of 5/1/2026 5:53:11 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 | 89.70 | 93.70 | 91.70 | 100.00 | 0.00 | 0.00% | 183.40 | 0 | 8 | 10.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:00 PM EST |
| 1.00 | 89.20 | 93.20 | 91.20 | % | 91.20 | 0 | 43 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 1.50 | 88.70 | 92.70 | 90.70 | % | 60.47 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.00 | 88.25 | 92.20 | 90.23 | % | 45.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.50 | 87.75 | 91.70 | 89.73 | % | 35.89 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 3.00 | 87.25 | 91.20 | 89.23 | % | 29.74 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 3.50 | 86.75 | 90.70 | 88.73 | % | 25.35 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 4.00 | 86.25 | 90.25 | 88.25 | % | 22.06 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 4.50 | 85.75 | 89.75 | 87.75 | % | 19.50 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 5.00 | 85.25 | 89.25 | 87.25 | % | 17.45 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 10.00 | 80.30 | 84.35 | 82.33 | 84.79 | 0.00 | 0.00% | 8.23 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 15.00 | 75.40 | 79.30 | 77.35 | % | 5.16 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 20.00 | 70.45 | 74.45 | 72.45 | % | 3.62 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 25.00 | 65.50 | 69.55 | 67.53 | % | 2.70 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 30.00 | 60.55 | 64.65 | 62.60 | % | 2.09 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 35.00 | 55.65 | 59.70 | 57.68 | % | 1.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 40.00 | 50.70 | 54.80 | 52.75 | 53.05 | 0.00 | 0.00% | 1.32 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 45.00 | 45.85 | 49.90 | 47.88 | 48.02 | 0.00 | 0.00% | 1.06 | 0 | 46 | 1.12 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 50.00 | 40.95 | 44.90 | 42.93 | 43.69 | -0.81 | -1.82% | 0.86 | 3 | 112 | 1.00 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 55.00 | 36.05 | 40.10 | 38.08 | 38.02 | 0.00 | 0.00% | 0.69 | 0 | 66 | 0.88 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 56.00 | 35.10 | 39.10 | 37.10 | 37.69 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 5/1/2026 4:00:00 PM EST |
| 58.00 | 33.10 | 37.20 | 35.15 | 38.90 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.82 | 0.98 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 60.00 | 32.25 | 35.15 | 33.70 | 34.40 | 0.00 | 0.00% | 0.56 | 0 | 142 | 0.78 | 0.98 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 61.00 | 31.15 | 34.20 | 32.68 | % | 0.54 | 0 | 26 | 0.76 | 0.97 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 62.00 | 30.10 | 33.25 | 31.68 | % | 0.51 | 0 | 35 | 0.74 | 0.97 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 63.00 | 29.60 | 32.30 | 30.95 | 32.05 | 0.00 | 0.00% | 0.49 | 0 | 123 | 0.72 | 0.97 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 64.00 | 28.20 | 31.35 | 29.78 | % | 0.47 | 0 | 1 | 0.71 | 0.96 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 65.00 | 27.50 | 30.45 | 28.98 | 28.30 | 0.00 | 0.00% | 0.45 | 0 | 108 | 0.69 | 0.96 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 66.00 | 26.30 | 29.50 | 27.90 | 41.50 | 0.00 | 0.00% | 0.42 | 0 | 32 | 0.67 | 0.95 | 0.00 | -0.01 | 4/14/2026 | 5/1/2026 4:00:00 PM EST |
| 67.00 | 25.80 | 28.50 | 27.15 | 30.50 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.46 | 0.94 | 0.01 | -0.02 | 3/31/2026 | 5/1/2026 4:00:00 PM EST |
| 68.00 | 25.00 | 27.60 | 26.30 | 26.61 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.48 | 0.94 | 0.01 | -0.02 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 69.00 | 24.00 | 26.65 | 25.33 | 24.79 | +0.24 | +0.98% | 0.37 | 1 | 145 | 0.46 | 0.93 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 70.00 | 23.05 | 25.75 | 24.40 | 24.20 | 0.00 | 0.00% | 0.35 | 0 | 292 | 0.45 | 0.93 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 71.00 | 22.15 | 24.85 | 23.50 | 24.56 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.45 | 0.92 | 0.01 | -0.02 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 72.00 | 21.15 | 23.95 | 22.55 | 24.56 | 0.00 | 0.00% | 0.31 | 0 | 106 | 0.44 | 0.91 | 0.01 | -0.02 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 73.00 | 20.60 | 22.20 | 21.40 | 22.00 | +1.35 | +6.54% | 0.29 | 1 | 82 | 0.42 | 0.90 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 74.00 | 19.55 | 22.15 | 20.85 | 22.85 | 0.00 | 0.00% | 0.28 | 0 | 71 | 0.44 | 0.89 | 0.01 | -0.02 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 75.00 | 18.70 | 20.05 | 19.38 | 20.47 | 0.00 | 0.00% | 0.26 | 0 | 1,045 | 0.38 | 0.88 | 0.01 | -0.02 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 76.00 | 17.75 | 19.20 | 18.48 | 18.80 | -0.85 | -4.33% | 0.24 | 1 | 40 | 0.38 | 0.87 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 77.00 | 16.95 | 18.70 | 17.83 | 19.45 | -0.04 | -0.21% | 0.23 | 5 | 91 | 0.38 | 0.86 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 78.00 | 16.35 | 18.65 | 17.50 | 16.80 | -0.92 | -5.20% | 0.22 | 10 | 515 | 0.42 | 0.84 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 79.00 | 15.40 | 17.80 | 16.60 | 17.88 | 0.00 | 0.00% | 0.21 | 0 | 280 | 0.40 | 0.83 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 80.00 | 14.75 | 15.80 | 15.28 | 16.87 | 0.00 | 0.00% | 0.19 | 0 | 2,111 | 0.37 | 0.81 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 81.00 | 13.85 | 15.55 | 14.70 | 14.30 | 0.00 | 0.00% | 0.18 | 0 | 773 | 0.37 | 0.79 | 0.02 | -0.03 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 82.00 | 13.25 | 14.40 | 13.83 | 13.97 | -0.85 | -5.74% | 0.17 | 3 | 424 | 0.36 | 0.78 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 83.00 | 12.60 | 13.75 | 13.18 | 14.58 | -0.17 | -1.16% | 0.16 | 1 | 662 | 0.36 | 0.76 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 84.00 | 12.00 | 12.55 | 12.28 | 12.35 | -0.96 | -7.22% | 0.15 | 6 | 192 | 0.35 | 0.74 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 85.00 | 11.30 | 11.90 | 11.60 | 12.27 | +0.08 | +0.66% | 0.14 | 32 | 1,052 | 0.35 | 0.72 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 86.00 | 10.55 | 11.70 | 11.13 | 11.84 | 0.00 | 0.00% | 0.13 | 0 | 247 | 0.36 | 0.70 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 87.00 | 10.15 | 10.45 | 10.30 | 10.27 | -1.01 | -8.96% | 0.12 | 24 | 549 | 0.35 | 0.68 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 88.00 | 9.45 | 10.10 | 9.78 | 9.75 | -0.94 | -8.80% | 0.11 | 13 | 899 | 0.35 | 0.66 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 89.00 | 8.85 | 9.45 | 9.15 | 9.20 | -0.80 | -8.00% | 0.10 | 3 | 256 | 0.34 | 0.63 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 90.00 | 8.50 | 9.05 | 8.78 | 8.60 | -1.30 | -13.14% | 0.10 | 184 | 1,934 | 0.35 | 0.61 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 91.00 | 7.80 | 8.15 | 7.98 | 8.15 | -1.25 | -13.30% | 0.09 | 6 | 308 | 0.34 | 0.59 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 92.00 | 7.30 | 7.60 | 7.45 | 7.50 | -1.20 | -13.80% | 0.08 | 83 | 1,394 | 0.34 | 0.57 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 93.00 | 6.90 | 7.10 | 7.00 | 6.95 | -1.15 | -14.20% | 0.08 | 168 | 1,100 | 0.34 | 0.55 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 94.00 | 6.25 | 6.95 | 6.60 | 7.10 | -0.65 | -8.39% | 0.07 | 42 | 385 | 0.34 | 0.52 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 95.00 | 6.00 | 6.15 | 6.08 | 6.12 | -1.13 | -15.59% | 0.06 | 304 | 2,879 | 0.33 | 0.50 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 96.00 | 5.50 | 5.85 | 5.68 | 5.65 | -1.15 | -16.92% | 0.06 | 64 | 819 | 0.33 | 0.48 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 97.00 | 5.20 | 5.50 | 5.35 | 5.57 | -0.78 | -12.29% | 0.06 | 26 | 685 | 0.34 | 0.46 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 98.00 | 4.80 | 5.15 | 4.98 | 4.90 | -1.02 | -17.23% | 0.05 | 37 | 524 | 0.34 | 0.43 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 99.00 | 4.35 | 4.60 | 4.48 | 4.35 | -1.20 | -21.63% | 0.05 | 457 | 1,110 | 0.33 | 0.41 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 100.00 | 4.15 | 4.25 | 4.20 | 4.20 | -0.83 | -16.51% | 0.04 | 1,016 | 6,639 | 0.33 | 0.39 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 101.00 | 3.60 | 4.25 | 3.93 | 4.53 | -0.27 | -5.63% | 0.04 | 13 | 587 | 0.33 | 0.37 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 102.00 | 3.35 | 3.65 | 3.50 | 3.60 | -0.66 | -15.50% | 0.03 | 17 | 1,203 | 0.32 | 0.35 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 103.00 | 3.20 | 3.40 | 3.30 | 3.25 | -0.82 | -20.15% | 0.03 | 16 | 416 | 0.33 | 0.33 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 104.00 | 2.92 | 3.20 | 3.06 | 3.07 | -0.73 | -19.22% | 0.03 | 10 | 877 | 0.33 | 0.32 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 105.00 | 2.84 | 2.91 | 2.88 | 2.85 | -0.55 | -16.18% | 0.03 | 169 | 70,658 | 0.33 | 0.30 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 106.00 | 2.48 | 2.79 | 2.64 | 2.65 | -0.68 | -20.42% | 0.02 | 18 | 724 | 0.33 | 0.28 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 107.00 | 2.35 | 2.47 | 2.41 | 2.41 | -0.69 | -22.26% | 0.02 | 2 | 429 | 0.33 | 0.27 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 108.00 | 2.20 | 2.29 | 2.25 | 2.25 | -0.64 | -22.15% | 0.02 | 42 | 993 | 0.33 | 0.25 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 109.00 | 1.92 | 2.59 | 2.26 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1,353 | 0.34 | 0.23 | 0.02 | -0.03 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 110.00 | 1.86 | 1.94 | 1.90 | 1.91 | -0.49 | -20.42% | 0.02 | 268 | 18,734 | 0.33 | 0.22 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 111.00 | 1.65 | 1.96 | 1.81 | 2.00 | -0.16 | -7.41% | 0.02 | 8 | 660 | 0.34 | 0.21 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 112.00 | 1.55 | 1.94 | 1.75 | 1.79 | -0.27 | -13.11% | 0.02 | 2 | 683 | 0.34 | 0.19 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 114.00 | 1.33 | 1.45 | 1.39 | 1.47 | -0.23 | -13.53% | 0.01 | 14 | 1,875 | 0.34 | 0.17 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 115.00 | 1.25 | 1.73 | 1.49 | 1.30 | -0.36 | -21.69% | 0.01 | 51 | 2,345 | 0.35 | 0.16 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 116.00 | 1.14 | 1.52 | 1.33 | 1.14 | -0.40 | -25.98% | 0.01 | 11 | 580 | 0.35 | 0.15 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 118.00 | 0.97 | 1.31 | 1.14 | 1.02 | -0.32 | -23.89% | 0.01 | 9 | 641 | 0.35 | 0.13 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 120.00 | 0.88 | 1.09 | 0.99 | 0.90 | -0.20 | -18.19% | 0.01 | 253 | 6,319 | 0.35 | 0.11 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 122.00 | 0.70 | 0.94 | 0.82 | 0.81 | -0.01 | -1.22% | 0.01 | 364 | 1,596 | 0.35 | 0.10 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 124.00 | 0.50 | 0.87 | 0.69 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1,638 | 0.35 | 0.09 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 125.00 | 0.62 | 0.66 | 0.64 | 0.63 | -0.12 | -16.00% | 0.01 | 152 | 68,896 | 0.35 | 0.08 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 126.00 | 0.55 | 0.62 | 0.59 | 0.59 | -0.12 | -16.91% | 0.00 | 31 | 706 | 0.35 | 0.08 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 128.00 | 0.28 | 0.64 | 0.46 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.35 | 0.07 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 130.00 | 0.45 | 0.46 | 0.46 | 0.46 | -0.10 | -17.86% | 0.00 | 302 | 13,115 | 0.36 | 0.06 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 132.00 | 0.36 | 0.52 | 0.44 | 0.44 | -0.01 | -2.23% | 0.00 | 3 | 802 | 0.37 | 0.05 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 134.00 | 0.10 | 0.65 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.36 | 0.04 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 135.00 | 0.19 | 0.49 | 0.34 | 0.44 | +0.08 | +22.23% | 0.00 | 1 | 854 | 0.37 | 0.04 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 136.00 | 0.20 | 0.56 | 0.38 | 0.32 | -0.01 | -3.03% | 0.00 | 4 | 195 | 0.38 | 0.04 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 138.00 | 0.07 | 0.54 | 0.31 | 0.38 | +0.03 | +8.58% | 0.00 | 31 | 326 | 0.37 | 0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 140.00 | 0.03 | 0.34 | 0.19 | 0.25 | -0.03 | -10.72% | 0.00 | 15 | 3,476 | 0.34 | 0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 142.00 | 0.13 | 0.41 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.39 | 0.02 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 144.00 | 0.06 | 0.67 | 0.37 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.40 | 0.02 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 145.00 | 0.18 | 0.27 | 0.23 | 0.19 | -0.01 | -5.00% | 0.00 | 2 | 28 | 0.40 | 0.02 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 0.62 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.49 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 148.00 | 0.04 | 0.62 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.41 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 150.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.02 | +11.77% | 0.00 | 14 | 717 | 0.40 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 152.00 | 0.01 | 0.58 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.41 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 154.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.46 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.76 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.56 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 156.00 | 0.05 | 0.29 | 0.17 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.42 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 158.00 | 0.00 | 0.94 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 160.00 | 0.10 | 0.36 | 0.23 | 0.07 | -0.14 | -66.67% | 0.00 | 5 | 512 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 162.00 | 0.00 | 0.92 | 0.46 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:00 PM EST |
| 164.00 | 0.00 | 0.98 | 0.49 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 166.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 168.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.92 | 0.46 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:00 PM EST |
| 172.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 117 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 174.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 176.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 235 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 178.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 182.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 184.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:00 PM EST |
| 186.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:00 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 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 10,671 | 4.02 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 7,016 | 3.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 14,722 | 3.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 251 | 3.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 510 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 1,750 | 5.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.24 | 0 | 2,263 | 5.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 2,040 | 4.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 501 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,245 | 1.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10,354 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,378 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.59 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.52 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 56.00 | 0.01 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.45 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 58.00 | 0.12 | 0.44 | 0.28 | 0.20 | -0.07 | -25.93% | 0.00 | 5 | 575 | 0.47 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 60.00 | 0.22 | 0.35 | 0.29 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 3,022 | 0.45 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 61.00 | 0.09 | 0.45 | 0.27 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.42 | -0.03 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 62.00 | 0.07 | 0.53 | 0.30 | 0.25 | -0.07 | -21.88% | 0.00 | 5 | 56 | 0.41 | -0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 63.00 | 0.30 | 0.39 | 0.35 | 0.37 | +0.02 | +5.72% | 0.01 | 1 | 323 | 0.42 | -0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 64.00 | 0.13 | 0.70 | 0.42 | 0.24 | -0.26 | -52.00% | 0.01 | 1 | 752 | 0.41 | -0.04 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 65.00 | 0.32 | 0.56 | 0.44 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.41 | -0.04 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 66.00 | 0.14 | 0.76 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.39 | -0.05 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 67.00 | 0.19 | 0.60 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.37 | -0.06 | 0.01 | -0.02 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 68.00 | 0.36 | 0.73 | 0.55 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 0.39 | -0.06 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 69.00 | 0.45 | 0.72 | 0.59 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.38 | -0.07 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 70.00 | 0.71 | 0.79 | 0.75 | 0.75 | +0.05 | +7.15% | 0.01 | 28 | 2,530 | 0.39 | -0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 71.00 | 0.68 | 1.04 | 0.86 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1,481 | 0.39 | -0.08 | 0.01 | -0.02 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 72.00 | 0.88 | 0.98 | 0.93 | 0.82 | -0.05 | -5.75% | 0.01 | 10 | 722 | 0.38 | -0.09 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 73.00 | 1.00 | 1.19 | 1.10 | 1.01 | -0.28 | -21.71% | 0.02 | 2 | 48,182 | 0.38 | -0.10 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 74.00 | 0.78 | 1.34 | 1.06 | 1.00 | -0.30 | -23.08% | 0.01 | 5 | 430 | 0.36 | -0.11 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 75.00 | 1.24 | 1.33 | 1.29 | 1.21 | +0.03 | +2.55% | 0.02 | 31 | 2,862 | 0.37 | -0.12 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 76.00 | 1.29 | 1.50 | 1.40 | 1.37 | -0.15 | -9.87% | 0.02 | 1 | 406 | 0.36 | -0.13 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 77.00 | 1.54 | 1.67 | 1.61 | 1.61 | -0.12 | -6.94% | 0.02 | 121 | 686 | 0.37 | -0.14 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 78.00 | 1.43 | 1.83 | 1.63 | 1.75 | 0.00 | 0.00% | 0.02 | 15 | 925 | 0.35 | -0.16 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 79.00 | 1.47 | 2.03 | 1.75 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 1,084 | 0.34 | -0.17 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 80.00 | 1.86 | 2.49 | 2.18 | 2.16 | +0.18 | +9.10% | 0.03 | 164 | 10,208 | 0.36 | -0.19 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 81.00 | 2.13 | 2.57 | 2.35 | 2.20 | +0.06 | +2.81% | 0.03 | 214 | 2,437 | 0.35 | -0.21 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 82.00 | 2.23 | 2.80 | 2.52 | 2.48 | -0.25 | -9.16% | 0.03 | 16 | 1,111 | 0.34 | -0.22 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 83.00 | 2.63 | 2.98 | 2.81 | 2.90 | -0.12 | -3.98% | 0.03 | 13 | 1,087 | 0.35 | -0.24 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 84.00 | 2.83 | 3.40 | 3.12 | 3.15 | +0.28 | +9.76% | 0.04 | 11 | 1,585 | 0.34 | -0.26 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 85.00 | 3.40 | 3.55 | 3.48 | 3.50 | +0.30 | +9.38% | 0.04 | 46 | 2,861 | 0.35 | -0.28 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 86.00 | 3.50 | 4.00 | 3.75 | 3.39 | -0.25 | -6.87% | 0.04 | 3 | 2,829 | 0.34 | -0.30 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 87.00 | 3.90 | 4.30 | 4.10 | 4.22 | +0.31 | +7.93% | 0.05 | 15 | 1,615 | 0.34 | -0.32 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 88.00 | 4.35 | 4.70 | 4.53 | 4.00 | -0.08 | -1.97% | 0.05 | 3 | 933 | 0.34 | -0.34 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 89.00 | 4.75 | 5.05 | 4.90 | 4.95 | +0.60 | +13.80% | 0.06 | 7 | 605 | 0.34 | -0.37 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 90.00 | 5.30 | 5.55 | 5.43 | 5.35 | +0.56 | +11.70% | 0.06 | 55 | 6,004 | 0.34 | -0.39 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 91.00 | 5.75 | 6.00 | 5.88 | 5.89 | +0.54 | +10.10% | 0.06 | 81 | 378 | 0.34 | -0.41 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 92.00 | 6.20 | 6.50 | 6.35 | 6.36 | +0.67 | +11.78% | 0.07 | 96 | 815 | 0.34 | -0.43 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 93.00 | 6.55 | 7.15 | 6.85 | 6.70 | +0.56 | +9.13% | 0.07 | 47 | 918 | 0.34 | -0.45 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 94.00 | 7.25 | 7.45 | 7.35 | 7.43 | +0.83 | +12.58% | 0.08 | 18 | 947 | 0.34 | -0.48 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 95.00 | 7.65 | 8.00 | 7.83 | 7.95 | +0.63 | +8.61% | 0.08 | 35 | 1,630 | 0.33 | -0.50 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 96.00 | 8.25 | 8.60 | 8.43 | 8.30 | +0.34 | +4.28% | 0.09 | 5 | 1,091 | 0.33 | -0.52 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 97.00 | 8.95 | 9.30 | 9.13 | 8.75 | -0.32 | -3.53% | 0.09 | 19 | 1,138 | 0.34 | -0.54 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 98.00 | 9.30 | 10.00 | 9.65 | 10.02 | 0.00 | 0.00% | 0.10 | 0 | 993 | 0.33 | -0.57 | 0.02 | -0.03 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 99.00 | 9.65 | 10.60 | 10.13 | 10.02 | -1.43 | -12.49% | 0.10 | 1 | 366 | 0.32 | -0.59 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 100.00 | 10.80 | 11.35 | 11.08 | 10.92 | -0.07 | -0.64% | 0.11 | 40 | 2,509 | 0.34 | -0.61 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 101.00 | 11.25 | 12.15 | 11.70 | 10.97 | 0.00 | 0.00% | 0.12 | 0 | 277 | 0.33 | -0.63 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 102.00 | 11.80 | 12.80 | 12.30 | 11.17 | -1.30 | -10.43% | 0.12 | 1 | 465 | 0.33 | -0.65 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 103.00 | 12.10 | 13.60 | 12.85 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 534 | 0.32 | -0.67 | 0.02 | -0.03 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 104.00 | 13.50 | 14.30 | 13.90 | 13.74 | +0.17 | +1.26% | 0.13 | 20 | 197 | 0.33 | -0.68 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 105.00 | 14.35 | 15.00 | 14.68 | 14.55 | +1.13 | +8.42% | 0.14 | 12 | 458 | 0.34 | -0.70 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 106.00 | 14.35 | 16.00 | 15.18 | 14.25 | 0.00 | 0.00% | 0.14 | 0 | 216 | 0.31 | -0.72 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 107.00 | 15.15 | 16.75 | 15.95 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 161 | 0.30 | -0.73 | 0.02 | -0.03 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 108.00 | 15.95 | 17.60 | 16.78 | 16.93 | 0.00 | 0.00% | 0.16 | 0 | 626 | 0.37 | -0.75 | 0.02 | -0.03 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 109.00 | 17.25 | 18.55 | 17.90 | 17.28 | 0.00 | 0.00% | 0.16 | 0 | 172 | 0.33 | -0.77 | 0.02 | -0.03 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 110.00 | 18.30 | 19.30 | 18.80 | 18.62 | -0.23 | -1.22% | 0.17 | 50 | 1,067 | 0.33 | -0.78 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 111.00 | 19.20 | 20.15 | 19.68 | 18.68 | 0.00 | 0.00% | 0.18 | 0 | 608 | 0.33 | -0.79 | 0.02 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 112.00 | 18.85 | 21.25 | 20.05 | 20.34 | 0.00 | 0.00% | 0.18 | 0 | 316 | 0.39 | -0.81 | 0.02 | -0.02 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 114.00 | 20.55 | 22.95 | 21.75 | 15.35 | 0.00 | 0.00% | 0.19 | 0 | 888 | 0.39 | -0.83 | 0.01 | -0.02 | 4/10/2026 | 5/1/2026 4:00:00 PM EST |
| 115.00 | 21.50 | 24.00 | 22.75 | 23.87 | 0.00 | 0.00% | 0.20 | 0 | 145 | 0.41 | -0.84 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 116.00 | 22.35 | 25.00 | 23.68 | 22.55 | 0.00 | 0.00% | 0.20 | 0 | 284 | 0.42 | -0.85 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 118.00 | 24.05 | 26.85 | 25.45 | 24.98 | 0.00 | 0.00% | 0.22 | 0 | 73 | 0.43 | -0.87 | 0.01 | -0.02 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 120.00 | 27.30 | 28.85 | 28.08 | 27.45 | -0.34 | -1.23% | 0.23 | 5 | 100 | 0.45 | -0.89 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 122.00 | 28.00 | 31.80 | 29.90 | 28.80 | 0.00 | 0.00% | 0.25 | 0 | 54 | 0.54 | -0.90 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 124.00 | 29.90 | 33.90 | 31.90 | 27.25 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.57 | -0.91 | 0.01 | -0.01 | 4/17/2026 | 5/1/2026 4:00:00 PM EST |
| 125.00 | 30.85 | 34.90 | 32.88 | 31.00 | 0.00 | 0.00% | 0.26 | 0 | 86 | 0.58 | -0.92 | 0.01 | -0.01 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 126.00 | 31.85 | 35.70 | 33.78 | % | 0.27 | 0 | 1 | 0.57 | -0.92 | 0.01 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 128.00 | 33.85 | 37.70 | 35.78 | % | 0.28 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 130.00 | 35.85 | 39.90 | 37.88 | 32.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 4/17/2026 | 5/1/2026 4:00:00 PM EST |
| 132.00 | 37.85 | 41.90 | 39.88 | % | 0.30 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 134.00 | 39.85 | 43.90 | 41.88 | % | 0.31 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 135.00 | 40.85 | 44.70 | 42.78 | % | 0.32 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 136.00 | 41.85 | 45.90 | 43.88 | % | 0.32 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 138.00 | 43.85 | 47.70 | 45.78 | % | 0.33 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 140.00 | 45.85 | 49.90 | 47.88 | % | 0.34 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 142.00 | 47.85 | 51.90 | 49.88 | % | 0.35 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 144.00 | 49.85 | 53.90 | 51.88 | % | 0.36 | 0 | 0 | 0.74 | -0.98 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 145.00 | 50.85 | 54.90 | 52.88 | % | 0.36 | 0 | 0 | 0.75 | -0.98 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 146.00 | 51.85 | 55.90 | 53.88 | % | 0.37 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 148.00 | 53.85 | 57.90 | 55.88 | % | 0.38 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 150.00 | 55.85 | 59.90 | 57.88 | 58.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:00 PM EST |
| 152.00 | 57.85 | 61.90 | 59.88 | % | 0.39 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 154.00 | 59.85 | 63.90 | 61.88 | % | 0.40 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 155.00 | 60.85 | 64.90 | 62.88 | % | 0.41 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 156.00 | 61.85 | 65.90 | 63.88 | % | 0.41 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 158.00 | 63.85 | 67.90 | 65.88 | % | 0.42 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 160.00 | 65.85 | 69.90 | 67.88 | % | 0.42 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 162.00 | 67.85 | 71.90 | 69.88 | % | 0.43 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 164.00 | 69.85 | 73.90 | 71.88 | % | 0.44 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 165.00 | 70.85 | 74.90 | 72.88 | % | 0.44 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 166.00 | 71.85 | 75.90 | 73.88 | % | 0.45 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 168.00 | 73.85 | 77.90 | 75.88 | % | 0.45 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 170.00 | 75.85 | 79.90 | 77.88 | % | 0.46 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 172.00 | 77.85 | 81.90 | 79.88 | % | 0.46 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 174.00 | 79.85 | 83.90 | 81.88 | % | 0.47 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 175.00 | 80.85 | 84.90 | 82.88 | % | 0.47 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 176.00 | 81.85 | 85.90 | 83.88 | % | 0.48 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 178.00 | 83.85 | 87.90 | 85.88 | % | 0.48 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 180.00 | 85.85 | 89.90 | 87.88 | % | 0.49 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 182.00 | 87.85 | 91.90 | 89.88 | % | 0.49 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 184.00 | 89.85 | 93.90 | 91.88 | % | 0.50 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 186.00 | 91.85 | 95.90 | 93.88 | % | 0.50 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST |