Options Chain for NETFLIX INC. COM (NFLX) - $91.37 as of 4/27/2026 8:35:18 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 | 49.60 | 51.55 | 50.58 | 52.55 | 0.00 | 0.00% | 1.26 | 0 | 19 | 3.83 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 45.00 | 44.80 | 46.55 | 45.68 | 46.93 | 0.00 | 0.00% | 1.02 | 0 | 10 | 3.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 50.00 | 39.50 | 43.50 | 41.50 | 42.00 | 0.00 | 0.00% | 0.83 | 0 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 60.00 | 29.70 | 33.50 | 31.60 | 32.20 | 0.00 | 0.00% | 0.53 | 0 | 35 | 3.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 65.00 | 24.55 | 28.55 | 26.55 | 35.00 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/27/2026 4:00:01 PM EST |
| 70.00 | 20.20 | 23.25 | 21.73 | 21.99 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.57 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 75.00 | 15.30 | 18.25 | 16.78 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 139 | 2.09 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 80.00 | 10.95 | 12.20 | 11.58 | 12.27 | 0.00 | 0.00% | 0.14 | 0 | 95 | 1.20 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 81.00 | 10.05 | 11.40 | 10.73 | 10.91 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.19 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 82.00 | 9.00 | 10.30 | 9.65 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 140 | 1.07 | 0.99 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 83.00 | 8.00 | 9.35 | 8.68 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 71 | 1.01 | 0.98 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 84.00 | 7.20 | 8.45 | 7.83 | 7.97 | 0.00 | 0.00% | 0.09 | 0 | 151 | 0.98 | 0.97 | 0.01 | -0.04 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 85.00 | 6.40 | 6.65 | 6.53 | 6.53 | 0.00 | 0.00% | 0.08 | 0 | 299 | 0.51 | 0.96 | 0.02 | -0.06 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 86.00 | 5.20 | 5.65 | 5.43 | 5.72 | 0.00 | 0.00% | 0.06 | 0 | 356 | 0.48 | 0.93 | 0.03 | -0.08 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 87.00 | 4.20 | 5.30 | 4.75 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 325 | 0.67 | 0.90 | 0.05 | -0.10 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 88.00 | 3.65 | 3.80 | 3.73 | 3.83 | 0.00 | 0.00% | 0.04 | 0 | 535 | 0.36 | 0.85 | 0.07 | -0.12 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 89.00 | 2.86 | 2.95 | 2.91 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.36 | 0.77 | 0.09 | -0.14 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 90.00 | 2.17 | 2.23 | 2.20 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 3,997 | 0.35 | 0.67 | 0.11 | -0.16 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 91.00 | 1.57 | 1.62 | 1.60 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 3,299 | 0.35 | 0.56 | 0.12 | -0.18 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 92.00 | 1.11 | 1.13 | 1.12 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 4,707 | 0.36 | 0.44 | 0.12 | -0.18 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 93.00 | 0.75 | 0.77 | 0.76 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 11,095 | 0.36 | 0.34 | 0.10 | -0.17 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 94.00 | 0.50 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 14,350 | 0.37 | 0.25 | 0.09 | -0.15 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 95.00 | 0.33 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 26,145 | 0.38 | 0.18 | 0.07 | -0.12 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 96.00 | 0.22 | 0.23 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14,527 | 0.39 | 0.12 | 0.05 | -0.10 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 97.00 | 0.15 | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10,395 | 0.41 | 0.09 | 0.04 | -0.08 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 98.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,757 | 0.42 | 0.06 | 0.03 | -0.06 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 99.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,044 | 0.44 | 0.04 | 0.02 | -0.05 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 100.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18,282 | 0.46 | 0.03 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 101.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,913 | 0.50 | 0.02 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 102.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,438 | 0.52 | 0.01 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 103.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,519 | 0.54 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 104.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,062 | 0.56 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,526 | 0.59 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 106.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,559 | 0.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 107.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,668 | 0.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 108.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 109.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,707 | 0.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,534 | 0.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 111.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 112.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,603 | 0.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,613 | 0.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,121 | 0.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,424 | 0.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,904 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 121.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 122.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,363 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 4:00:01 PM EST |
| 129.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,522 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 131.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 4:00:01 PM EST |
| 133.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 747 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 81.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.50 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 82.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.49 | -0.01 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 83.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,283 | 0.45 | -0.02 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 84.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.43 | -0.03 | 0.01 | -0.04 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 85.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,109 | 0.41 | -0.04 | 0.02 | -0.06 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 86.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 0.39 | -0.07 | 0.03 | -0.08 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 87.00 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,204 | 0.38 | -0.10 | 0.05 | -0.10 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 88.00 | 0.28 | 0.29 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 0.37 | -0.15 | 0.07 | -0.12 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 89.00 | 0.46 | 0.47 | 0.47 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4,474 | 0.36 | -0.23 | 0.09 | -0.14 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 90.00 | 0.74 | 0.75 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 8,569 | 0.35 | -0.33 | 0.11 | -0.16 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 91.00 | 1.13 | 1.16 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5,358 | 0.36 | -0.44 | 0.12 | -0.18 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 92.00 | 1.65 | 1.70 | 1.68 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 8,202 | 0.36 | -0.56 | 0.12 | -0.18 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 93.00 | 2.30 | 2.35 | 2.33 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 5,656 | 0.36 | -0.66 | 0.10 | -0.17 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 94.00 | 3.00 | 3.15 | 3.08 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 4,240 | 0.37 | -0.75 | 0.09 | -0.15 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 95.00 | 3.85 | 3.95 | 3.90 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 3,741 | 0.38 | -0.82 | 0.07 | -0.12 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 96.00 | 4.60 | 4.90 | 4.75 | 4.76 | 0.00 | 0.00% | 0.05 | 0 | 1,481 | 0.45 | -0.88 | 0.05 | -0.10 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 97.00 | 5.40 | 6.05 | 5.73 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 1,925 | 0.58 | -0.91 | 0.04 | -0.08 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 98.00 | 6.20 | 6.95 | 6.58 | 6.44 | 0.00 | 0.00% | 0.07 | 0 | 3,289 | 0.60 | -0.94 | 0.03 | -0.06 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 99.00 | 7.45 | 7.90 | 7.68 | 7.63 | 0.00 | 0.00% | 0.08 | 0 | 4,155 | 0.66 | -0.96 | 0.02 | -0.05 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 100.00 | 8.05 | 8.85 | 8.45 | 8.34 | 0.00 | 0.00% | 0.08 | 0 | 3,148 | 0.66 | -0.97 | 0.02 | -0.04 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 101.00 | 9.00 | 9.85 | 9.43 | 9.36 | 0.00 | 0.00% | 0.09 | 0 | 366 | 0.71 | -0.98 | 0.01 | -0.03 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 102.00 | 10.00 | 10.95 | 10.48 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 322 | 0.82 | -0.99 | 0.01 | -0.02 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 103.00 | 10.60 | 12.25 | 11.43 | 11.13 | 0.00 | 0.00% | 0.11 | 0 | 427 | 1.05 | -0.99 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 104.00 | 10.55 | 14.15 | 12.35 | 12.07 | 0.00 | 0.00% | 0.12 | 0 | 192 | 1.44 | -0.99 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 105.00 | 12.85 | 14.00 | 13.43 | 12.97 | 0.00 | 0.00% | 0.13 | 0 | 75 | 1.01 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 106.00 | 13.95 | 14.85 | 14.40 | 14.15 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.96 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 107.00 | 13.55 | 17.30 | 15.43 | 14.89 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.68 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 108.00 | 15.35 | 17.15 | 16.25 | 15.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 109.00 | 16.35 | 18.00 | 17.18 | 16.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 110.00 | 17.00 | 19.45 | 18.23 | 17.20 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 111.00 | 17.85 | 20.20 | 19.03 | 17.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 4:00:01 PM EST |
| 112.00 | 18.85 | 21.30 | 20.08 | 16.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:01 PM EST |
| 113.00 | 19.50 | 23.10 | 21.30 | 8.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 4:00:01 PM EST |
| 114.00 | 20.85 | 23.10 | 21.98 | 17.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:01 PM EST |
| 115.00 | 21.50 | 25.30 | 23.40 | 22.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 116.00 | 23.05 | 25.10 | 24.08 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 117.00 | 23.65 | 26.85 | 25.25 | 24.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 118.00 | 25.05 | 27.00 | 26.03 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 119.00 | 26.05 | 28.45 | 27.25 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 4:00:01 PM EST |
| 120.00 | 26.50 | 30.05 | 28.28 | 22.87 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:01 PM EST |
| 121.00 | 27.80 | 31.35 | 29.58 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 122.00 | 28.50 | 32.00 | 30.25 | % | 0.25 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 123.00 | 30.05 | 32.45 | 31.25 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 124.00 | 31.25 | 33.65 | 32.45 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 125.00 | 31.70 | 35.35 | 33.53 | 28.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/27/2026 4:00:01 PM EST |
| 126.00 | 32.50 | 35.00 | 33.75 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 127.00 | 33.50 | 37.25 | 35.38 | 34.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/27/2026 4:00:01 PM EST |
| 128.00 | 34.50 | 38.35 | 36.43 | % | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 129.00 | 35.50 | 39.35 | 37.43 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 130.00 | 36.90 | 40.35 | 38.63 | 35.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:01 PM EST |
| 131.00 | 37.50 | 41.35 | 39.43 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 132.00 | 38.85 | 41.45 | 40.15 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 133.00 | 39.50 | 43.35 | 41.43 | % | 0.31 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 135.00 | 41.80 | 44.85 | 43.33 | 40.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:01 PM EST |
| 140.00 | 47.05 | 49.45 | 48.25 | 32.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 4:00:01 PM EST |
| 145.00 | 52.05 | 54.45 | 53.25 | 36.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 4:00:01 PM EST |
| 150.00 | 57.05 | 60.35 | 58.70 | 52.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/27/2026 4:00:01 PM EST |
| 155.00 | 61.50 | 64.90 | 63.20 | 55.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/27/2026 4:00:01 PM EST |