Options Chain for NETFLIX INC. COM (NFLX) - $94.31 as of 3/12/2026 9:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.30 | 56.30 | 54.30 | 54.30 | -0.46 | -0.84% | 1.36 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 45.00 | 47.40 | 51.30 | 49.35 | 49.45 | -0.45 | -0.91% | 1.10 | 1 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 50.00 | 42.45 | 46.30 | 44.38 | 32.00 | 0.00 | 0.00% | 0.89 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:05 PM EST |
| 60.00 | 32.40 | 36.30 | 34.35 | 35.01 | -0.74 | -2.07% | 0.57 | 18 | 44 | 7.90 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 65.00 | 27.60 | 31.30 | 29.45 | 32.38 | 0.00 | 0.00% | 0.45 | 0 | 36 | 6.81 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 66.00 | 26.40 | 30.30 | 28.35 | 28.98 | 0.00 | 0.00% | 0.43 | 0 | 6 | 6.61 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 67.00 | 25.30 | 29.30 | 27.30 | 28.10 | 0.00 | 0.00% | 0.41 | 0 | 8 | 6.41 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 68.00 | 24.40 | 28.30 | 26.35 | 27.20 | 0.00 | 0.00% | 0.39 | 0 | 23 | 6.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 69.00 | 23.35 | 27.30 | 25.33 | 28.26 | 0.00 | 0.00% | 0.37 | 0 | 8 | 6.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:05 PM EST |
| 70.00 | 22.40 | 26.30 | 24.35 | 25.08 | -0.46 | -1.81% | 0.35 | 3 | 36 | 5.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 71.00 | 21.40 | 25.30 | 23.35 | 24.17 | 0.00 | 0.00% | 0.33 | 3 | 45 | 5.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 72.00 | 20.75 | 24.30 | 22.53 | 22.70 | -0.59 | -2.54% | 0.31 | 1 | 42 | 5.41 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 73.00 | 19.55 | 23.30 | 21.43 | 21.96 | +0.04 | +0.19% | 0.29 | 2 | 27 | 5.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 74.00 | 18.75 | 21.60 | 20.18 | 20.56 | -4.26 | -17.17% | 0.27 | 2 | 178 | 4.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 75.00 | 18.50 | 20.50 | 19.50 | 19.67 | -1.01 | -4.89% | 0.26 | 16 | 779 | 4.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 76.00 | 17.25 | 20.30 | 18.78 | 18.68 | -1.01 | -5.13% | 0.25 | 10 | 698 | 4.73 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 77.00 | 16.90 | 18.30 | 17.60 | 17.88 | -0.06 | -0.34% | 0.23 | 19 | 3,217 | 3.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 78.00 | 15.20 | 18.30 | 16.75 | 16.61 | -0.30 | -1.78% | 0.21 | 6 | 790 | 4.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 79.00 | 14.70 | 17.30 | 16.00 | 16.04 | -0.85 | -5.04% | 0.20 | 1 | 726 | 4.17 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 80.00 | 13.90 | 15.35 | 14.63 | 14.82 | -0.58 | -3.77% | 0.18 | 35 | 730 | 3.02 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 81.00 | 12.85 | 14.75 | 13.80 | 13.84 | -0.13 | -0.94% | 0.17 | 19 | 529 | 3.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 82.00 | 11.90 | 13.55 | 12.73 | 12.89 | -0.10 | -0.77% | 0.16 | 261 | 1,088 | 2.88 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 83.00 | 10.95 | 12.15 | 11.55 | 11.80 | -0.63 | -5.07% | 0.14 | 28 | 905 | 2.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 84.00 | 9.90 | 11.60 | 10.75 | 10.79 | -0.31 | -2.80% | 0.13 | 11 | 638 | 2.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 85.00 | 9.05 | 9.85 | 9.45 | 9.75 | -0.22 | -2.21% | 0.11 | 52 | 2,323 | 1.88 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 86.00 | 7.95 | 9.75 | 8.85 | 8.98 | -0.12 | -1.32% | 0.10 | 95 | 1,065 | 2.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 87.00 | 7.10 | 7.90 | 7.50 | 7.60 | -0.95 | -11.12% | 0.09 | 140 | 1,976 | 1.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 88.00 | 5.95 | 7.65 | 6.80 | 6.95 | -0.20 | -2.80% | 0.08 | 63 | 1,013 | 1.93 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 89.00 | 4.95 | 5.80 | 5.38 | 5.72 | -1.04 | -15.39% | 0.06 | 17 | 236 | 1.20 | 0.98 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 90.00 | 4.15 | 4.70 | 4.43 | 4.38 | -0.86 | -16.42% | 0.05 | 325 | 2,022 | 1.01 | 0.96 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 91.00 | 3.15 | 3.90 | 3.53 | 3.68 | -0.44 | -10.68% | 0.04 | 190 | 801 | 0.93 | 0.92 | 0.06 | -0.09 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 92.00 | 2.31 | 3.25 | 2.78 | 2.70 | -0.65 | -19.41% | 0.03 | 287 | 642 | 0.62 | 0.85 | 0.10 | -0.18 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 93.00 | 1.60 | 1.70 | 1.65 | 1.71 | -0.59 | -25.66% | 0.02 | 546 | 3,350 | 0.38 | 0.75 | 0.16 | -0.32 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 94.00 | 0.93 | 1.02 | 0.98 | 0.92 | -0.72 | -43.91% | 0.01 | 4,934 | 1,036 | 0.39 | 0.57 | 0.21 | -0.41 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 95.00 | 0.48 | 0.53 | 0.51 | 0.49 | -0.55 | -52.89% | 0.01 | 19,032 | 5,828 | 0.39 | 0.36 | 0.20 | -0.38 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 96.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.36 | -60.00% | 0.00 | 14,216 | 7,274 | 0.41 | 0.21 | 0.14 | -0.24 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 97.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.23 | -67.65% | 0.00 | 9,168 | 11,346 | 0.42 | 0.12 | 0.09 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 98.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 8,254 | 10,778 | 0.46 | 0.06 | 0.05 | -0.06 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 99.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 3,492 | 5,121 | 0.48 | 0.03 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 5,943 | 17,450 | 0.57 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 101.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 675 | 8,188 | 0.60 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 102.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 272 | 9,210 | 0.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 103.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 346 | 7,789 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 601 | 8,907 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 603 | 10,607 | 0.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 1,333 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 1,307 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,201 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 109.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 123 | 694 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 8,293 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 111.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 733 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 112.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 113.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 512 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 222 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 3,243 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 117.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 118.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,218 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 121.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:05 PM EST |
| 122.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 123.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:05 PM EST |
| 124.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 127.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 128.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 129.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.21 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 133.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 2.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 137.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 138.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 139.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 215 | 2.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 24 | 2.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.41 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 689 | 2.50 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 2,201 | 2.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 21 | 682 | 1.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 2.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 2,563 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,780 | 1.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,290 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 1,062 | 1.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,632 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6,354 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:05 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,793 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 1,271 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 1,557 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 393 | 1,553 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 261 | 1,652 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 98 | 1,461 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 88.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 223 | 1,231 | 0.62 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 89.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 105 | 1,711 | 0.58 | -0.02 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 90.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 3,901 | 6,205 | 0.50 | -0.04 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 91.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 1,051 | 4,403 | 0.45 | -0.08 | 0.06 | -0.09 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 92.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 4,207 | 9,450 | 0.43 | -0.15 | 0.10 | -0.18 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 93.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.11 | -26.19% | 0.00 | 4,125 | 4,057 | 0.41 | -0.25 | 0.16 | -0.32 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 94.00 | 0.60 | 0.64 | 0.62 | 0.65 | -0.03 | -4.42% | 0.01 | 11,789 | 6,049 | 0.40 | -0.43 | 0.21 | -0.41 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 95.00 | 1.14 | 1.19 | 1.17 | 1.16 | +0.07 | +6.43% | 0.01 | 6,765 | 5,533 | 0.41 | -0.64 | 0.20 | -0.38 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 96.00 | 1.83 | 1.95 | 1.89 | 1.90 | +0.22 | +13.10% | 0.02 | 1,111 | 3,603 | 0.42 | -0.79 | 0.14 | -0.24 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 97.00 | 2.59 | 3.00 | 2.80 | 2.85 | +0.51 | +21.80% | 0.03 | 2,156 | 7,677 | 0.45 | -0.88 | 0.09 | -0.13 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 98.00 | 3.60 | 4.05 | 3.83 | 3.60 | +0.31 | +9.43% | 0.04 | 219 | 10,330 | 0.76 | -0.94 | 0.05 | -0.06 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 99.00 | 4.55 | 5.20 | 4.88 | 4.90 | +0.90 | +22.50% | 0.05 | 444 | 3,547 | 1.08 | -0.97 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 100.00 | 5.55 | 6.00 | 5.78 | 5.78 | +0.78 | +15.60% | 0.06 | 286 | 2,208 | 0.95 | -0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 101.00 | 5.85 | 6.95 | 6.40 | 6.23 | +0.68 | +12.26% | 0.06 | 11 | 452 | 0.86 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 102.00 | 6.60 | 8.15 | 7.38 | 7.25 | +1.75 | +31.82% | 0.07 | 25 | 219 | 1.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 103.00 | 7.70 | 9.50 | 8.60 | 8.43 | +0.43 | +5.38% | 0.08 | 15 | 50 | 1.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 104.00 | 7.75 | 11.40 | 9.58 | 7.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 105.00 | 9.20 | 12.15 | 10.68 | 9.96 | +1.81 | +22.21% | 0.10 | 1 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 106.00 | 10.40 | 13.00 | 11.70 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 107.00 | 11.30 | 14.00 | 12.65 | 9.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 108.00 | 11.75 | 15.40 | 13.58 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:05 PM EST |
| 109.00 | 12.75 | 16.40 | 14.58 | 13.95 | +1.98 | +16.55% | 0.13 | 2 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 110.00 | 13.75 | 17.40 | 15.58 | 14.90 | +1.66 | +12.54% | 0.14 | 2 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:05 PM EST |
| 111.00 | 15.40 | 18.00 | 16.70 | % | 0.15 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 112.00 | 16.30 | 19.00 | 17.65 | % | 0.16 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 113.00 | 16.75 | 20.40 | 18.58 | % | 0.16 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 114.00 | 17.75 | 21.45 | 19.60 | % | 0.17 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 115.00 | 19.30 | 22.35 | 20.83 | 18.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 116.00 | 19.75 | 23.40 | 21.58 | 19.29 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:05 PM EST |
| 117.00 | 20.70 | 24.60 | 22.65 | % | 0.19 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 118.00 | 21.75 | 25.50 | 23.63 | % | 0.20 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 119.00 | 22.70 | 26.45 | 24.58 | 21.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 120.00 | 23.75 | 27.60 | 25.68 | 22.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:05 PM EST |
| 121.00 | 24.70 | 28.65 | 26.68 | % | 0.22 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 122.00 | 25.75 | 29.55 | 27.65 | % | 0.23 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 123.00 | 26.90 | 30.50 | 28.70 | % | 0.23 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 124.00 | 27.75 | 31.60 | 29.68 | % | 0.24 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 125.00 | 28.80 | 32.45 | 30.63 | % | 0.25 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 126.00 | 30.40 | 33.50 | 31.95 | % | 0.25 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 127.00 | 30.95 | 34.65 | 32.80 | % | 0.26 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 128.00 | 31.85 | 35.55 | 33.70 | % | 0.26 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 129.00 | 32.70 | 36.00 | 34.35 | % | 0.27 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 130.00 | 33.75 | 37.50 | 35.63 | % | 0.27 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 131.00 | 34.75 | 38.50 | 36.63 | % | 0.28 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 132.00 | 35.75 | 39.45 | 37.60 | % | 0.28 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 133.00 | 36.70 | 40.00 | 38.35 | % | 0.29 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 134.00 | 37.75 | 41.40 | 39.58 | % | 0.30 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 135.00 | 38.95 | 42.55 | 40.75 | % | 0.30 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 136.00 | 39.75 | 43.55 | 41.65 | % | 0.31 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 137.00 | 41.10 | 44.55 | 42.83 | % | 0.31 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 138.00 | 41.80 | 45.60 | 43.70 | % | 0.32 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 139.00 | 42.75 | 46.60 | 44.68 | % | 0.32 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 140.00 | 43.70 | 47.50 | 45.60 | % | 0.33 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 145.00 | 48.70 | 52.60 | 50.65 | % | 0.35 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 150.00 | 53.70 | 57.55 | 55.63 | % | 0.37 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 155.00 | 58.75 | 62.40 | 60.58 | % | 0.39 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:05 PM EST | |||
| 160.00 | 64.00 | 67.50 | 65.75 | 60.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |
| 165.00 | 68.80 | 72.60 | 70.70 | 65.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:05 PM EST |