Options Chain for NETFLIX INC. COM (NFLX) - $102.00 as of 4/10/2026 6:32:38 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 | 94.85 | 98.85 | 96.85 | % | 193.70 | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 1.00 | 94.35 | 98.35 | 96.35 | % | 96.35 | 0 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 1.50 | 93.90 | 97.95 | 95.93 | % | 63.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 2.00 | 93.40 | 97.40 | 95.40 | % | 47.70 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 2.50 | 92.90 | 96.95 | 94.93 | % | 37.97 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 3.00 | 92.40 | 96.40 | 94.40 | % | 31.47 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 3.50 | 91.90 | 96.00 | 93.95 | % | 26.84 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 4.00 | 91.40 | 95.40 | 93.40 | % | 23.35 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 4.50 | 90.95 | 95.00 | 92.98 | % | 20.66 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 5.00 | 90.45 | 94.45 | 92.45 | % | 18.49 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 7.50 | 87.95 | 92.05 | 90.00 | % | 12.00 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 10.00 | 85.50 | 89.60 | 87.55 | 85.20 | 0.00 | 0.00% | 8.75 | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:01 PM EST |
| 12.50 | 83.05 | 87.05 | 85.05 | 85.80 | % | 6.80 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST | |
| 15.00 | 80.55 | 84.70 | 82.63 | % | 5.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 17.50 | 78.10 | 82.20 | 80.15 | % | 4.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 20.00 | 75.65 | 79.70 | 77.68 | % | 3.88 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 22.50 | 73.20 | 77.25 | 75.23 | % | 3.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 25.00 | 70.75 | 74.85 | 72.80 | % | 2.91 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 30.00 | 65.80 | 69.90 | 67.85 | 62.14 | 0.00 | 0.00% | 2.26 | 0 | 78 | 1.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:01 PM EST |
| 35.00 | 60.90 | 64.95 | 62.93 | % | 1.80 | 0 | 60 | 1.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 40.00 | 56.00 | 60.05 | 58.03 | % | 1.45 | 0 | 101 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 45.00 | 51.15 | 55.20 | 53.18 | 49.50 | 0.00 | 0.00% | 1.18 | 0 | 47 | 0.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 4:00:01 PM EST |
| 50.00 | 46.35 | 50.35 | 48.35 | 48.50 | -9.22 | -15.98% | 0.97 | 51 | 115 | 0.87 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 55.00 | 42.00 | 44.65 | 43.33 | 43.66 | % | 0.79 | 4 | 116 | 0.68 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST | |
| 56.00 | 40.55 | 44.50 | 42.53 | % | 0.76 | 0 | 919 | 0.76 | 0.99 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 58.00 | 38.65 | 42.60 | 40.63 | 42.06 | 0.00 | 0.00% | 0.70 | 0 | 104 | 0.73 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 4/17/2026 4:00:01 PM EST |
| 60.00 | 37.20 | 40.25 | 38.73 | 38.09 | -7.56 | -16.57% | 0.65 | 30 | 240 | 0.64 | 0.98 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 61.00 | 35.80 | 39.80 | 37.80 | 39.90 | 0.00 | 0.00% | 0.62 | 0 | 36 | 0.69 | 0.98 | 0.00 | -0.01 | 4/7/2026 | 4/17/2026 4:00:01 PM EST |
| 62.00 | 34.85 | 38.85 | 36.85 | % | 0.59 | 0 | 35 | 0.67 | 0.98 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 63.00 | 33.90 | 37.85 | 35.88 | % | 0.57 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 64.00 | 33.00 | 37.00 | 35.00 | 45.55 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.64 | 0.97 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 65.00 | 32.10 | 35.65 | 33.88 | 43.00 | 0.00 | 0.00% | 0.52 | 0 | 130 | 0.59 | 0.96 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 66.00 | 31.10 | 35.10 | 33.10 | % | 0.50 | 0 | 67 | 0.61 | 0.96 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 67.00 | 30.80 | 34.20 | 32.50 | 33.40 | 0.00 | 0.00% | 0.49 | 0 | 17 | 0.60 | 0.95 | 0.00 | -0.01 | 4/2/2026 | 4/17/2026 4:00:01 PM EST |
| 68.00 | 29.35 | 32.75 | 31.05 | 31.60 | -10.38 | -24.73% | 0.46 | 1 | 4 | 0.55 | 0.95 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 69.00 | 28.90 | 31.15 | 30.03 | 29.95 | -8.95 | -23.01% | 0.44 | 25 | 18 | 0.48 | 0.94 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 70.00 | 29.00 | 30.20 | 29.60 | 28.90 | -8.25 | -22.21% | 0.42 | 13 | 559 | 0.47 | 0.93 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 71.00 | 26.65 | 30.15 | 28.40 | 29.16 | -1.84 | -5.94% | 0.40 | 1 | 61 | 0.53 | 0.93 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 72.00 | 26.35 | 28.80 | 27.58 | 27.20 | -8.90 | -24.66% | 0.38 | 2 | 25 | 0.48 | 0.92 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 73.00 | 24.80 | 28.75 | 26.78 | 25.00 | 0.00 | 0.00% | 0.37 | 0 | 111 | 0.54 | 0.91 | 0.01 | -0.02 | 3/31/2026 | 4/17/2026 4:00:01 PM EST |
| 74.00 | 24.35 | 26.95 | 25.65 | 31.00 | 0.00 | 0.00% | 0.35 | 0 | 193 | 0.46 | 0.91 | 0.01 | -0.02 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 75.00 | 24.45 | 26.90 | 25.68 | 25.21 | -10.24 | -28.89% | 0.34 | 7 | 334 | 0.43 | 0.90 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 76.00 | 22.20 | 25.60 | 23.90 | 33.02 | 0.00 | 0.00% | 0.31 | 0 | 206 | 0.48 | 0.89 | 0.01 | -0.02 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 77.00 | 22.40 | 24.10 | 23.25 | 33.90 | 0.00 | 0.00% | 0.30 | 0 | 392 | 0.37 | 0.88 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 78.00 | 21.60 | 23.25 | 22.43 | 31.45 | 0.00 | 0.00% | 0.29 | 0 | 126 | 0.36 | 0.87 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 79.00 | 20.10 | 23.10 | 21.60 | 31.83 | 0.00 | 0.00% | 0.27 | 0 | 469 | 0.34 | 0.86 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 80.00 | 20.55 | 21.50 | 21.03 | 20.62 | -10.26 | -33.23% | 0.26 | 38 | 894 | 0.38 | 0.84 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 81.00 | 19.00 | 20.75 | 19.88 | 18.80 | -8.30 | -30.63% | 0.25 | 1 | 389 | 0.35 | 0.83 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 82.00 | 18.50 | 20.00 | 19.25 | 18.79 | -7.95 | -29.74% | 0.23 | 33 | 186 | 0.36 | 0.82 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 83.00 | 16.90 | 19.15 | 18.03 | 19.30 | -8.43 | -30.40% | 0.22 | 10 | 322 | 0.33 | 0.81 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 84.00 | 16.95 | 18.35 | 17.65 | 18.70 | -7.80 | -29.44% | 0.21 | 15 | 374 | 0.36 | 0.79 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 85.00 | 16.60 | 17.55 | 17.08 | 17.05 | -9.00 | -34.55% | 0.20 | 105 | 1,171 | 0.36 | 0.78 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 86.00 | 15.60 | 16.80 | 16.20 | 17.00 | -8.60 | -33.60% | 0.19 | 44 | 397 | 0.35 | 0.76 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 87.00 | 14.80 | 16.25 | 15.53 | 15.65 | -8.60 | -35.47% | 0.18 | 7 | 443 | 0.35 | 0.75 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 88.00 | 14.15 | 15.50 | 14.83 | 14.60 | -9.40 | -39.17% | 0.17 | 13 | 262 | 0.35 | 0.73 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 89.00 | 13.75 | 15.10 | 14.43 | 14.03 | -9.37 | -40.05% | 0.16 | 1 | 388 | 0.36 | 0.72 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 90.00 | 13.40 | 13.90 | 13.65 | 13.68 | -8.52 | -38.38% | 0.15 | 509 | 44,368 | 0.36 | 0.70 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 91.00 | 12.75 | 13.20 | 12.98 | 13.20 | -8.45 | -39.03% | 0.14 | 31 | 440 | 0.35 | 0.69 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 92.00 | 12.00 | 13.05 | 12.53 | 12.31 | -8.49 | -40.82% | 0.14 | 13 | 187 | 0.36 | 0.67 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 93.00 | 11.15 | 12.25 | 11.70 | 11.54 | -8.56 | -42.59% | 0.13 | 5 | 433 | 0.35 | 0.65 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 94.00 | 11.00 | 11.40 | 11.20 | 11.22 | -8.33 | -42.61% | 0.12 | 145 | 413 | 0.35 | 0.63 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 95.00 | 10.50 | 10.80 | 10.65 | 10.50 | -7.77 | -42.53% | 0.11 | 540 | 1,415 | 0.35 | 0.62 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 96.00 | 9.90 | 10.25 | 10.08 | 10.14 | -7.57 | -42.75% | 0.10 | 151 | 716 | 0.35 | 0.60 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 97.00 | 9.25 | 9.75 | 9.50 | 9.40 | -7.65 | -44.87% | 0.10 | 570 | 744 | 0.34 | 0.58 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 98.00 | 8.85 | 9.05 | 8.95 | 9.05 | -7.70 | -45.97% | 0.09 | 476 | 628 | 0.34 | 0.56 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 99.00 | 8.00 | 8.95 | 8.48 | 8.47 | -7.53 | -47.07% | 0.09 | 310 | 946 | 0.34 | 0.54 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 100.00 | 8.00 | 8.20 | 8.10 | 8.10 | -7.08 | -46.64% | 0.08 | 3,125 | 27,336 | 0.34 | 0.52 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 101.00 | 7.15 | 7.90 | 7.53 | 7.35 | -7.30 | -49.83% | 0.07 | 66 | 743 | 0.33 | 0.51 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 102.00 | 6.85 | 7.45 | 7.15 | 7.15 | -6.55 | -47.81% | 0.07 | 168 | 610 | 0.34 | 0.49 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 103.00 | 6.40 | 7.35 | 6.88 | 6.70 | -6.85 | -50.56% | 0.07 | 131 | 500 | 0.34 | 0.47 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 104.00 | 6.10 | 6.65 | 6.38 | 6.10 | -6.58 | -51.90% | 0.06 | 104 | 562 | 0.34 | 0.45 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 105.00 | 5.75 | 6.45 | 6.10 | 6.00 | -6.14 | -50.58% | 0.06 | 1,409 | 3,588 | 0.34 | 0.43 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 106.00 | 5.30 | 6.05 | 5.68 | 5.50 | -6.24 | -53.16% | 0.05 | 180 | 742 | 0.33 | 0.42 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 107.00 | 4.95 | 5.70 | 5.33 | 5.29 | -5.91 | -52.77% | 0.05 | 96 | 847 | 0.33 | 0.40 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 108.00 | 4.95 | 5.30 | 5.13 | 4.99 | -5.81 | -53.80% | 0.05 | 222 | 620 | 0.34 | 0.38 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 109.00 | 4.30 | 5.10 | 4.70 | 4.60 | -5.44 | -54.19% | 0.04 | 354 | 668 | 0.33 | 0.36 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 110.00 | 4.30 | 4.50 | 4.40 | 4.50 | -5.45 | -54.78% | 0.04 | 2,081 | 44,384 | 0.33 | 0.35 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 111.00 | 3.80 | 4.45 | 4.13 | 4.25 | -5.07 | -54.40% | 0.04 | 42 | 1,226 | 0.33 | 0.33 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 112.00 | 3.60 | 4.10 | 3.85 | 3.94 | -5.01 | -55.98% | 0.03 | 76 | 793 | 0.33 | 0.32 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 114.00 | 3.15 | 3.80 | 3.48 | 3.38 | -4.82 | -58.78% | 0.03 | 14 | 788 | 0.33 | 0.28 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 115.00 | 3.10 | 3.45 | 3.28 | 3.35 | -4.45 | -57.06% | 0.03 | 271 | 5,636 | 0.33 | 0.27 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 116.00 | 2.96 | 3.25 | 3.11 | 3.09 | -3.85 | -55.48% | 0.03 | 31 | 889 | 0.34 | 0.26 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 118.00 | 2.33 | 2.97 | 2.65 | 2.54 | -4.08 | -61.64% | 0.02 | 271 | 1,950 | 0.33 | 0.23 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 120.00 | 2.26 | 2.44 | 2.35 | 2.55 | -3.42 | -57.29% | 0.02 | 985 | 15,920 | 0.33 | 0.21 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 122.00 | 1.97 | 2.28 | 2.13 | 2.05 | -3.10 | -60.20% | 0.02 | 159 | 1,054 | 0.34 | 0.19 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 124.00 | 1.53 | 2.03 | 1.78 | 1.75 | -3.05 | -63.55% | 0.01 | 24 | 1,431 | 0.33 | 0.17 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 125.00 | 1.61 | 1.75 | 1.68 | 1.70 | -2.85 | -62.64% | 0.01 | 418 | 23,089 | 0.33 | 0.16 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 126.00 | 1.46 | 1.73 | 1.60 | 1.58 | -2.66 | -62.74% | 0.01 | 23 | 1,139 | 0.34 | 0.15 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 128.00 | 1.02 | 1.68 | 1.35 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 711 | 0.33 | 0.14 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 130.00 | 1.18 | 1.28 | 1.23 | 1.23 | -2.16 | -63.72% | 0.01 | 665 | 5,173 | 0.34 | 0.12 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 132.00 | 0.73 | 1.26 | 1.00 | 1.10 | -1.90 | -63.34% | 0.01 | 7 | 825 | 0.33 | 0.11 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 134.00 | 0.55 | 1.29 | 0.92 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1,186 | 0.33 | 0.10 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 135.00 | 0.58 | 1.22 | 0.90 | 0.95 | -1.65 | -63.47% | 0.01 | 144 | 2,064 | 0.34 | 0.10 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 136.00 | 0.72 | 1.10 | 0.91 | 0.84 | -1.61 | -65.72% | 0.01 | 13 | 676 | 0.35 | 0.09 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 138.00 | 0.59 | 0.98 | 0.79 | 0.70 | -1.50 | -68.19% | 0.01 | 28 | 1,920 | 0.35 | 0.08 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 140.00 | 0.59 | 0.91 | 0.75 | 0.62 | -1.34 | -68.37% | 0.01 | 96 | 2,156 | 0.35 | 0.07 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 142.00 | 0.39 | 0.84 | 0.62 | 0.56 | -1.19 | -68.00% | 0.00 | 37 | 1,061 | 0.35 | 0.07 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 144.00 | 0.26 | 0.73 | 0.50 | 0.50 | -1.06 | -67.95% | 0.00 | 76 | 409 | 0.34 | 0.06 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 145.00 | 0.13 | 0.80 | 0.47 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.33 | 0.06 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 146.00 | 0.01 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.30 | 0.06 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 148.00 | 0.01 | 0.96 | 0.49 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.32 | 0.06 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 150.00 | 0.32 | 0.56 | 0.44 | 0.39 | -0.73 | -65.18% | 0.00 | 164 | 2,722 | 0.36 | 0.05 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 152.00 | 0.00 | 0.74 | 0.37 | 0.38 | -0.60 | -61.23% | 0.00 | 1 | 774 | 0.41 | 0.03 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 154.00 | 0.00 | 0.83 | 0.42 | 0.29 | -0.65 | -69.15% | 0.00 | 4 | 428 | 0.43 | 0.03 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 155.00 | 0.21 | 0.78 | 0.50 | 0.26 | -0.57 | -68.68% | 0.00 | 15 | 344 | 0.39 | 0.03 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 156.00 | 0.00 | 0.69 | 0.35 | 0.30 | -0.50 | -62.50% | 0.00 | 3 | 318 | 0.43 | 0.03 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 158.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.44 | 0.02 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.45 | 0.02 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 162.00 | 0.15 | 0.44 | 0.30 | 0.20 | -0.35 | -63.64% | 0.00 | 2 | 564 | 0.38 | 0.02 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 164.00 | 0.03 | 0.63 | 0.33 | 0.32 | -0.20 | -38.47% | 0.00 | 22 | 187 | 0.37 | 0.02 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.18 | -0.28 | -60.87% | 0.00 | 5 | 352 | 0.46 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 166.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.48 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 168.00 | 0.00 | 0.81 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.49 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.49 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 172.00 | 0.01 | 0.26 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.35 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:01 PM EST |
| 174.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 433 | 0.53 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.52 | 0.26 | 0.13 | -0.18 | -58.07% | 0.00 | 1 | 202 | 0.48 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 176.00 | 0.00 | 0.68 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.51 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 178.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.51 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 0.26 | 0.16 | 0.22 | -0.17 | -43.59% | 0.00 | 1 | 687 | 0.41 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 182.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 184.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 186.00 | 0.00 | 1.69 | 0.85 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:01 PM EST |
| 188.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.06 | 0.53 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 192.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 240.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 0.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 241.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 22 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 242.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:01 PM EST |
| 243.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 130 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 244.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 200 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 37 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 246.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 247.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 248.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 241 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 252.00 | 0.01 | 0.84 | 0.43 | 0.20 | +0.16 | +400.00% | 0.00 | 1 | 187 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 254.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 536 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 256.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 80 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 257.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 100 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 258.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 259.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 133 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 261.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 262.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 263.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 90 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 264.00 | 0.02 | 0.23 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.58 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.07 | -77.78% | 0.00 | 41 | 945 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 266.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 2,722 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6,441 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.09 | -90.00% | 0.11 | 6 | 10,340 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 9,499 | 2.30 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3,419 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2,954 | 1.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.36 | 0 | 6,458 | 5.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.31 | 0 | 6,006 | 5.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.27 | 0 | 1,028 | 4.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,761 | 1.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 260 | 4.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 50 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 885 | 0.62 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 55.00 | 0.04 | 0.27 | 0.16 | 0.26 | +0.12 | +85.72% | 0.00 | 51 | 189 | 0.42 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,767 | 0.58 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.55 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 60.00 | 0.20 | 0.40 | 0.30 | 0.37 | +0.14 | +60.87% | 0.01 | 52 | 813 | 0.43 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.74 | 0.37 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 0.50 | -0.02 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 1.59 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.59 | -0.02 | 0.00 | -0.01 | 4/10/2026 | 4/17/2026 4:00:01 PM EST |
| 63.00 | 0.20 | 0.98 | 0.59 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.44 | -0.03 | 0.00 | -0.01 | 4/10/2026 | 4/17/2026 4:00:01 PM EST |
| 64.00 | 0.30 | 1.42 | 0.86 | 0.42 | +0.08 | +23.53% | 0.01 | 2 | 412 | 0.46 | -0.03 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 65.00 | 0.25 | 0.58 | 0.42 | 0.52 | +0.15 | +40.55% | 0.01 | 14 | 951 | 0.39 | -0.04 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 66.00 | 0.21 | 0.91 | 0.56 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.40 | -0.04 | 0.00 | -0.01 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 67.00 | 0.45 | 0.83 | 0.64 | 0.63 | +0.20 | +46.52% | 0.01 | 5 | 1,954 | 0.40 | -0.05 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 68.00 | 0.53 | 0.89 | 0.71 | 0.70 | +0.08 | +12.91% | 0.01 | 5 | 855 | 0.40 | -0.05 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 69.00 | 0.66 | 0.94 | 0.80 | 0.83 | +0.04 | +5.07% | 0.01 | 6 | 710 | 0.40 | -0.06 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 70.00 | 0.61 | 0.95 | 0.78 | 0.89 | +0.34 | +61.82% | 0.01 | 164 | 4,758 | 0.39 | -0.07 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 71.00 | 0.72 | 1.02 | 0.87 | 0.93 | +0.29 | +45.32% | 0.01 | 4 | 4,649 | 0.38 | -0.07 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 72.00 | 0.82 | 1.11 | 0.97 | 1.02 | +0.37 | +56.93% | 0.01 | 9 | 4,455 | 0.38 | -0.08 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 73.00 | 0.81 | 1.39 | 1.10 | 1.22 | +0.44 | +56.41% | 0.02 | 14 | 536 | 0.38 | -0.09 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 74.00 | 0.95 | 1.57 | 1.26 | 1.31 | +0.53 | +67.95% | 0.02 | 2 | 1,025 | 0.38 | -0.09 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 75.00 | 1.08 | 1.39 | 1.24 | 1.33 | +0.46 | +52.88% | 0.02 | 186 | 5,066 | 0.37 | -0.10 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 76.00 | 1.43 | 1.62 | 1.53 | 1.50 | +0.52 | +53.07% | 0.02 | 4 | 1,379 | 0.38 | -0.11 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 77.00 | 1.36 | 1.88 | 1.62 | 1.66 | +0.62 | +59.62% | 0.02 | 29 | 690 | 0.37 | -0.12 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 78.00 | 1.66 | 1.85 | 1.76 | 1.84 | +0.70 | +61.41% | 0.02 | 10,054 | 1,954 | 0.37 | -0.13 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 79.00 | 1.76 | 2.08 | 1.92 | 1.99 | +0.72 | +56.70% | 0.02 | 104 | 763 | 0.37 | -0.14 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 80.00 | 2.05 | 2.18 | 2.12 | 2.08 | +0.73 | +54.08% | 0.03 | 628 | 10,898 | 0.37 | -0.16 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 81.00 | 2.12 | 2.55 | 2.34 | 2.45 | +0.91 | +59.10% | 0.03 | 202 | 992 | 0.37 | -0.17 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 82.00 | 2.16 | 2.64 | 2.40 | 2.51 | +0.97 | +62.99% | 0.03 | 122 | 2,743 | 0.35 | -0.18 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 83.00 | 2.42 | 3.10 | 2.76 | 2.80 | +1.05 | +60.00% | 0.03 | 15 | 1,851 | 0.36 | -0.19 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 84.00 | 2.67 | 3.30 | 2.99 | 3.00 | +1.19 | +65.75% | 0.04 | 93 | 1,679 | 0.36 | -0.21 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 85.00 | 3.00 | 3.40 | 3.20 | 3.22 | +1.24 | +62.63% | 0.04 | 1,691 | 4,046 | 0.35 | -0.22 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 86.00 | 3.25 | 3.90 | 3.58 | 3.55 | +1.42 | +66.67% | 0.04 | 9 | 1,452 | 0.36 | -0.24 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 87.00 | 3.60 | 4.10 | 3.85 | 3.85 | +1.50 | +63.83% | 0.04 | 29 | 1,308 | 0.36 | -0.25 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 88.00 | 3.80 | 4.30 | 4.05 | 4.20 | +1.71 | +68.68% | 0.05 | 56 | 1,224 | 0.35 | -0.27 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 89.00 | 4.15 | 4.65 | 4.40 | 4.51 | +1.74 | +62.82% | 0.05 | 43 | 1,106 | 0.35 | -0.28 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 90.00 | 4.45 | 4.75 | 4.60 | 4.72 | +1.81 | +62.20% | 0.05 | 1,234 | 8,329 | 0.34 | -0.30 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 91.00 | 4.90 | 5.35 | 5.13 | 5.16 | +1.96 | +61.25% | 0.06 | 68 | 1,217 | 0.35 | -0.31 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 92.00 | 5.15 | 5.90 | 5.53 | 5.55 | +2.15 | +63.24% | 0.06 | 43 | 1,024 | 0.35 | -0.33 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 93.00 | 5.55 | 6.05 | 5.80 | 5.95 | +2.35 | +65.28% | 0.06 | 50 | 1,050 | 0.34 | -0.35 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 94.00 | 5.85 | 6.75 | 6.30 | 6.35 | +2.55 | +67.11% | 0.07 | 119 | 1,799 | 0.34 | -0.37 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 95.00 | 6.35 | 7.05 | 6.70 | 6.80 | +2.75 | +67.91% | 0.07 | 271 | 2,398 | 0.34 | -0.38 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 96.00 | 6.95 | 7.55 | 7.25 | 7.15 | +2.70 | +60.68% | 0.08 | 111 | 1,397 | 0.34 | -0.40 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 97.00 | 7.35 | 7.80 | 7.58 | 7.86 | +3.06 | +63.75% | 0.08 | 170 | 669 | 0.34 | -0.42 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 98.00 | 7.80 | 8.40 | 8.10 | 8.00 | +2.90 | +56.87% | 0.08 | 77 | 1,398 | 0.34 | -0.44 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 99.00 | 8.25 | 9.10 | 8.68 | 8.75 | +3.30 | +60.55% | 0.09 | 138 | 1,953 | 0.34 | -0.46 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 100.00 | 8.85 | 9.50 | 9.18 | 9.23 | +3.48 | +60.53% | 0.09 | 151 | 4,519 | 0.34 | -0.48 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 101.00 | 9.35 | 10.35 | 9.85 | 9.70 | +3.65 | +60.34% | 0.10 | 34 | 567 | 0.34 | -0.49 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 102.00 | 9.90 | 10.75 | 10.33 | 10.45 | +4.20 | +67.20% | 0.10 | 38 | 499 | 0.33 | -0.51 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 103.00 | 10.55 | 11.25 | 10.90 | 11.28 | +4.75 | +72.75% | 0.11 | 37 | 971 | 0.33 | -0.53 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 104.00 | 11.00 | 11.95 | 11.48 | 11.50 | +4.07 | +54.78% | 0.11 | 22 | 832 | 0.33 | -0.55 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 105.00 | 11.65 | 12.30 | 11.98 | 12.00 | +4.15 | +52.87% | 0.11 | 23 | 1,016 | 0.32 | -0.57 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 106.00 | 12.35 | 13.25 | 12.80 | 13.05 | +5.00 | +62.12% | 0.12 | 59 | 480 | 0.33 | -0.58 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 107.00 | 12.95 | 14.25 | 13.60 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 244 | 0.33 | -0.60 | 0.02 | -0.03 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 108.00 | 13.70 | 14.75 | 14.23 | 14.00 | +4.99 | +55.39% | 0.13 | 6 | 476 | 0.33 | -0.62 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 109.00 | 14.35 | 15.30 | 14.83 | 15.45 | +6.00 | +63.50% | 0.14 | 5 | 604 | 0.33 | -0.64 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 110.00 | 15.00 | 16.20 | 15.60 | 15.53 | +5.28 | +51.52% | 0.14 | 55 | 5,488 | 0.33 | -0.65 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 111.00 | 15.75 | 17.00 | 16.38 | 15.79 | +5.29 | +50.39% | 0.15 | 10 | 812 | 0.33 | -0.67 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 112.00 | 16.50 | 17.70 | 17.10 | 17.03 | +5.86 | +52.47% | 0.15 | 3 | 591 | 0.33 | -0.68 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 114.00 | 17.15 | 20.00 | 18.58 | 18.51 | +6.21 | +50.49% | 0.16 | 1 | 1,719 | 0.32 | -0.72 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 115.00 | 18.15 | 20.80 | 19.48 | 19.08 | +5.89 | +44.66% | 0.17 | 4 | 256 | 0.32 | -0.73 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 116.00 | 19.10 | 21.90 | 20.50 | 13.55 | 0.00 | 0.00% | 0.18 | 0 | 3,002 | 0.33 | -0.74 | 0.02 | -0.02 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 118.00 | 20.60 | 23.05 | 21.83 | 14.85 | 0.00 | 0.00% | 0.18 | 0 | 618 | 0.30 | -0.77 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 120.00 | 22.85 | 24.40 | 23.63 | 23.67 | +7.11 | +42.94% | 0.20 | 6 | 1,160 | 0.32 | -0.79 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 122.00 | 23.30 | 27.30 | 25.30 | 25.00 | % | 0.21 | 4 | 61 | 0.44 | -0.81 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST | |
| 124.00 | 25.15 | 29.15 | 27.15 | % | 0.22 | 0 | 25 | 0.45 | -0.83 | 0.01 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 125.00 | 26.10 | 30.05 | 28.08 | % | 0.22 | 0 | 12 | 0.45 | -0.84 | 0.01 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 126.00 | 26.95 | 31.00 | 28.98 | % | 0.23 | 0 | 51 | 0.46 | -0.85 | 0.01 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 128.00 | 29.60 | 32.75 | 31.18 | 30.75 | +7.50 | +32.26% | 0.24 | 3 | 2 | 0.46 | -0.86 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 130.00 | 30.75 | 34.75 | 32.75 | % | 0.25 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.02 | 4/17/2026 4:00:01 PM EST | |||
| 132.00 | 33.50 | 36.60 | 35.05 | 34.26 | % | 0.27 | 2 | 80 | 0.49 | -0.89 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST | |
| 134.00 | 34.70 | 38.65 | 36.68 | % | 0.27 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 135.00 | 35.70 | 39.75 | 37.73 | 31.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.51 | -0.90 | 0.01 | -0.01 | 4/14/2026 | 4/17/2026 4:00:01 PM EST |
| 136.00 | 36.70 | 40.75 | 38.73 | 28.83 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.52 | -0.91 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 138.00 | 38.65 | 42.70 | 40.68 | 31.89 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.53 | -0.92 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 140.00 | 40.65 | 44.70 | 42.68 | 33.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 142.00 | 42.60 | 46.70 | 44.65 | % | 0.31 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 144.00 | 44.60 | 48.70 | 46.65 | % | 0.32 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 145.00 | 45.60 | 49.70 | 47.65 | % | 0.33 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 146.00 | 46.60 | 50.70 | 48.65 | 38.03 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.58 | -0.94 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 148.00 | 48.60 | 52.70 | 50.65 | % | 0.34 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 150.00 | 50.60 | 54.70 | 52.65 | % | 0.35 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 152.00 | 52.60 | 56.70 | 54.65 | % | 0.36 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 154.00 | 54.60 | 58.70 | 56.65 | % | 0.37 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 155.00 | 55.60 | 59.70 | 57.65 | % | 0.37 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 4/17/2026 4:00:01 PM EST | |||
| 156.00 | 56.60 | 60.70 | 58.65 | % | 0.38 | 0 | 0 | 0.65 | -0.97 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 158.00 | 58.60 | 62.70 | 60.65 | % | 0.38 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 160.00 | 60.65 | 64.70 | 62.68 | % | 0.39 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 162.00 | 62.60 | 66.70 | 64.65 | % | 0.40 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 164.00 | 64.60 | 68.70 | 66.65 | % | 0.41 | 0 | 0 | 0.69 | -0.98 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 165.00 | 65.60 | 69.70 | 67.65 | % | 0.41 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 166.00 | 66.60 | 70.70 | 68.65 | % | 0.41 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 168.00 | 68.60 | 72.70 | 70.65 | % | 0.42 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 170.00 | 70.60 | 74.70 | 72.65 | % | 0.43 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 172.00 | 72.60 | 76.70 | 74.65 | % | 0.43 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 174.00 | 74.60 | 78.70 | 76.65 | % | 0.44 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 175.00 | 75.60 | 79.70 | 77.65 | % | 0.44 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 176.00 | 76.60 | 80.70 | 78.65 | % | 0.45 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 178.00 | 78.60 | 82.70 | 80.65 | % | 0.45 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 180.00 | 80.60 | 84.70 | 82.65 | % | 0.46 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 182.00 | 82.60 | 86.70 | 84.65 | % | 0.47 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 184.00 | 84.60 | 88.70 | 86.65 | % | 0.47 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 186.00 | 86.60 | 90.70 | 88.65 | % | 0.48 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 188.00 | 88.65 | 92.70 | 90.68 | % | 0.48 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 190.00 | 90.60 | 94.70 | 92.65 | % | 0.49 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 192.00 | 92.60 | 96.70 | 94.65 | % | 0.49 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 240.00 | 140.65 | 144.70 | 142.68 | % | 0.59 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 241.00 | 141.65 | 145.70 | 143.68 | % | 0.60 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 242.00 | 142.65 | 146.70 | 144.68 | % | 0.60 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 243.00 | 143.65 | 147.70 | 145.68 | % | 0.60 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 244.00 | 144.65 | 148.70 | 146.68 | % | 0.60 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 245.00 | 145.65 | 149.70 | 147.68 | % | 0.60 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 246.00 | 146.65 | 150.70 | 148.68 | % | 0.60 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 247.00 | 147.65 | 151.70 | 149.68 | % | 0.61 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 248.00 | 148.65 | 152.70 | 150.68 | % | 0.61 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 250.00 | 150.65 | 154.70 | 152.68 | % | 0.61 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 252.00 | 152.65 | 156.70 | 154.68 | % | 0.61 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 254.00 | 154.65 | 158.70 | 156.68 | % | 0.62 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 256.00 | 156.65 | 160.70 | 158.68 | % | 0.62 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 257.00 | 157.65 | 161.70 | 159.68 | % | 0.62 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 258.00 | 158.65 | 162.70 | 160.68 | % | 0.62 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 259.00 | 159.65 | 163.70 | 161.68 | % | 0.62 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 260.00 | 160.65 | 164.70 | 162.68 | % | 0.63 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 261.00 | 161.65 | 165.70 | 163.68 | % | 0.63 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 262.00 | 162.65 | 166.70 | 164.68 | % | 0.63 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 263.00 | 163.65 | 167.70 | 165.68 | % | 0.63 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 264.00 | 164.65 | 168.70 | 166.68 | % | 0.63 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 265.00 | 165.65 | 169.70 | 167.68 | % | 0.63 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 266.00 | 166.65 | 170.70 | 168.68 | % | 0.63 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST |