Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $99.31 as of 9/19/2025 9:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 64.00 | 65.50 | 64.75 | 63.99 | +32.39 | +102.50% | 1.85 | 2 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 40.00 | 59.00 | 60.70 | 59.85 | 59.00 | +8.70 | +17.30% | 1.50 | 2 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 43.00 | 56.10 | 57.50 | 56.80 | 52.79 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 44.00 | 54.30 | 56.00 | 55.15 | % | 1.25 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 45.00 | 53.70 | 55.50 | 54.60 | % | 1.21 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 46.00 | 51.90 | 54.10 | 53.00 | % | 1.15 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 47.00 | 51.80 | 53.20 | 52.50 | 41.12 | 0.00 | 0.00% | 1.12 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 48.00 | 50.90 | 51.90 | 51.40 | % | 1.07 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 49.00 | 50.10 | 50.80 | 50.45 | 49.20 | +1.10 | +2.29% | 1.03 | 4 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 50.00 | 48.90 | 49.90 | 49.40 | 39.25 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 51.00 | 47.20 | 49.80 | 48.50 | 40.43 | 0.00 | 0.00% | 0.95 | 0 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:55 PM EST |
| 52.00 | 47.10 | 48.40 | 47.75 | % | 0.92 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 53.00 | 45.90 | 47.00 | 46.45 | % | 0.88 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 54.00 | 43.80 | 46.00 | 44.90 | 37.00 | 0.00 | 0.00% | 0.83 | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 55.00 | 42.70 | 45.40 | 44.05 | 34.25 | 0.00 | 0.00% | 0.80 | 0 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 56.00 | 42.50 | 44.10 | 43.30 | 32.60 | 0.00 | 0.00% | 0.77 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 57.00 | 41.50 | 43.50 | 42.50 | % | 0.75 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 58.00 | 40.20 | 42.40 | 41.30 | 31.70 | 0.00 | 0.00% | 0.71 | 0 | 14 | 2.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 59.00 | 39.70 | 41.20 | 40.45 | % | 0.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 60.00 | 39.00 | 40.30 | 39.65 | 29.48 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 61.00 | 37.90 | 40.30 | 39.10 | 36.09 | +9.01 | +33.28% | 0.64 | 2 | 16 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 62.00 | 37.10 | 38.50 | 37.80 | 33.96 | 0.00 | 0.00% | 0.61 | 0 | 24 | 1.52 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 63.00 | 36.10 | 37.10 | 36.60 | 31.65 | 0.00 | 0.00% | 0.58 | 0 | 40 | 1.42 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 64.00 | 35.30 | 36.60 | 35.95 | 34.90 | +11.10 | +46.64% | 0.56 | 1 | 22 | 1.43 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 65.00 | 33.20 | 35.40 | 34.30 | 24.90 | 0.00 | 0.00% | 0.53 | 0 | 63 | 1.39 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 66.00 | 32.90 | 34.10 | 33.50 | 23.88 | 0.00 | 0.00% | 0.51 | 0 | 72 | 1.35 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 67.00 | 30.90 | 33.10 | 32.00 | 25.30 | 0.00 | 0.00% | 0.48 | 0 | 43 | 1.48 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 68.00 | 30.40 | 32.00 | 31.20 | 26.97 | +5.47 | +25.45% | 0.46 | 5 | 20 | 1.31 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 69.00 | 30.30 | 30.80 | 30.55 | 28.14 | +5.64 | +25.07% | 0.44 | 1 | 445 | 1.11 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 70.00 | 29.40 | 30.00 | 29.70 | 28.24 | +6.74 | +31.35% | 0.42 | 15 | 915 | 1.39 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 71.00 | 27.70 | 29.80 | 28.75 | 23.60 | +0.29 | +1.25% | 0.40 | 1 | 23 | 1.27 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 72.00 | 26.50 | 28.10 | 27.30 | 24.37 | 0.00 | 0.00% | 0.38 | 0 | 42 | 1.36 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 73.00 | 25.80 | 27.90 | 26.85 | 17.10 | 0.00 | 0.00% | 0.37 | 0 | 19 | 1.15 | 0.98 | 0.00 | -0.03 | 9/12/2025 | 9/19/2025 3:59:55 PM EST |
| 74.00 | 24.50 | 26.90 | 25.70 | 22.44 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.14 | 0.97 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 75.00 | 24.20 | 25.00 | 24.60 | 23.60 | +3.10 | +15.13% | 0.33 | 6 | 128 | 1.07 | 0.97 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 76.00 | 22.30 | 24.30 | 23.30 | 19.30 | 0.00 | 0.00% | 0.31 | 0 | 121 | 1.03 | 0.96 | 0.01 | -0.05 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 77.00 | 21.00 | 24.30 | 22.65 | 17.70 | 0.00 | 0.00% | 0.29 | 0 | 49 | 1.02 | 0.96 | 0.01 | -0.06 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 78.00 | 21.00 | 22.60 | 21.80 | 19.40 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.98 | 0.95 | 0.01 | -0.07 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 79.00 | 19.30 | 21.40 | 20.35 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | 0.94 | 0.01 | -0.07 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 80.00 | 18.20 | 20.10 | 19.15 | 19.31 | +1.47 | +8.24% | 0.24 | 13 | 72 | 0.99 | 0.93 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 81.00 | 17.30 | 20.40 | 18.85 | 15.10 | +0.40 | +2.73% | 0.23 | 4 | 14 | 1.09 | 0.92 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 82.00 | 17.50 | 18.70 | 18.10 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.13 | 0.91 | 0.01 | -0.10 | 9/11/2025 | 9/19/2025 3:59:55 PM EST |
| 83.00 | 16.70 | 18.10 | 17.40 | 12.54 | +3.05 | +32.14% | 0.21 | 2 | 8 | 0.69 | 0.90 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 84.00 | 15.20 | 16.60 | 15.90 | 15.25 | +1.15 | +8.16% | 0.19 | 2 | 3 | 0.98 | 0.88 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 85.00 | 14.50 | 16.00 | 15.25 | 14.70 | +3.60 | +32.44% | 0.18 | 9 | 183 | 0.80 | 0.87 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 86.00 | 13.90 | 15.30 | 14.60 | 11.50 | -1.34 | -10.44% | 0.17 | 2 | 7 | 0.68 | 0.85 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 87.00 | 13.70 | 14.30 | 14.00 | 11.70 | -0.50 | -4.10% | 0.16 | 8 | 7 | 0.78 | 0.83 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 88.00 | 12.60 | 13.30 | 12.95 | 13.00 | +2.00 | +18.19% | 0.15 | 48 | 109 | 0.74 | 0.81 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 88.50 | 10.70 | 13.50 | 12.10 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.77 | 0.80 | 0.02 | -0.16 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 89.00 | 12.10 | 14.20 | 13.15 | 10.30 | -0.75 | -6.79% | 0.15 | 7 | 32 | 0.92 | 0.79 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 90.00 | 11.10 | 12.00 | 11.55 | 11.30 | +3.50 | +44.88% | 0.13 | 26 | 403 | 0.74 | 0.77 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 91.00 | 10.40 | 11.40 | 10.90 | 10.80 | +1.39 | +14.78% | 0.12 | 16 | 71 | 0.75 | 0.75 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 91.50 | 10.20 | 10.90 | 10.55 | 9.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.75 | 0.74 | 0.02 | -0.18 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 92.00 | 10.10 | 10.50 | 10.30 | 10.10 | +3.49 | +52.80% | 0.11 | 12 | 45 | 0.78 | 0.72 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 92.50 | 9.80 | 10.30 | 10.05 | 9.50 | +2.50 | +35.72% | 0.11 | 90 | 77 | 0.79 | 0.71 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 93.00 | 9.30 | 9.80 | 9.55 | 9.20 | +2.15 | +30.50% | 0.10 | 24 | 136 | 0.75 | 0.70 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 94.00 | 8.70 | 9.20 | 8.95 | 8.48 | +1.08 | +14.60% | 0.10 | 319 | 63 | 0.77 | 0.67 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 95.00 | 8.00 | 8.60 | 8.30 | 8.30 | +2.86 | +52.58% | 0.09 | 674 | 1,489 | 0.75 | 0.65 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 96.00 | 7.70 | 8.00 | 7.85 | 7.77 | +2.77 | +55.40% | 0.08 | 795 | 218 | 0.78 | 0.62 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 97.00 | 7.20 | 7.50 | 7.35 | 7.20 | +2.70 | +60.00% | 0.08 | 1,239 | 50 | 0.79 | 0.60 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 98.00 | 6.70 | 7.10 | 6.90 | 6.89 | +2.69 | +64.05% | 0.07 | 296 | 742 | 0.80 | 0.57 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 99.00 | 6.30 | 6.50 | 6.40 | 6.21 | +0.61 | +10.90% | 0.06 | 364 | 47 | 0.79 | 0.54 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 100.00 | 5.80 | 6.10 | 5.95 | 5.92 | +2.22 | +60.00% | 0.06 | 1,036 | 541 | 0.80 | 0.52 | 0.03 | -0.23 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 101.00 | 5.40 | 5.70 | 5.55 | 5.37 | +1.21 | +29.09% | 0.05 | 28 | 12 | 0.80 | 0.49 | 0.03 | -0.23 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 102.00 | 5.00 | 5.30 | 5.15 | 5.00 | +0.68 | +15.75% | 0.05 | 142 | 22 | 0.80 | 0.47 | 0.03 | -0.23 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 103.00 | 4.70 | 5.60 | 5.15 | 4.60 | +1.23 | +36.50% | 0.05 | 29 | 14 | 0.86 | 0.44 | 0.03 | -0.23 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 104.00 | 4.40 | 5.30 | 4.85 | 4.10 | +0.60 | +17.15% | 0.05 | 23 | 19 | 0.82 | 0.42 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 105.00 | 4.00 | 4.30 | 4.15 | 4.10 | +1.57 | +62.06% | 0.04 | 517 | 326 | 0.82 | 0.40 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 106.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.92 | +30.88% | 0.04 | 325 | 9 | 0.83 | 0.38 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 107.00 | 3.50 | 3.80 | 3.65 | 3.46 | +0.56 | +19.31% | 0.03 | 1,156 | 66 | 0.84 | 0.36 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 108.00 | 3.20 | 3.50 | 3.35 | 3.20 | +0.60 | +23.08% | 0.03 | 18 | 24 | 0.84 | 0.33 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 109.00 | 3.00 | 3.40 | 3.20 | 2.92 | +0.47 | +19.19% | 0.03 | 315 | 6 | 0.87 | 0.32 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 110.00 | 2.80 | 3.00 | 2.90 | 2.86 | +1.17 | +69.24% | 0.03 | 1,265 | 177 | 0.85 | 0.30 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 111.00 | 2.60 | 2.85 | 2.73 | 2.55 | +0.38 | +17.52% | 0.02 | 65 | 8 | 0.87 | 0.28 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 112.00 | 2.45 | 2.75 | 2.60 | 1.20 | -0.80 | -40.00% | 0.02 | 1 | 39 | 0.88 | 0.26 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 113.00 | 2.25 | 2.65 | 2.45 | 2.35 | +1.25 | +113.64% | 0.02 | 3 | 1 | 0.89 | 0.25 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 114.00 | 2.10 | 2.60 | 2.35 | 2.15 | +1.24 | +136.27% | 0.02 | 18 | 2 | 0.91 | 0.23 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 115.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.83 | +70.94% | 0.02 | 71 | 42 | 0.87 | 0.22 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 116.00 | 1.80 | 2.45 | 2.13 | 1.60 | +0.05 | +3.23% | 0.02 | 2 | 17 | 0.87 | 0.20 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 117.00 | 1.65 | 1.85 | 1.75 | 1.75 | % | 0.01 | 4 | 0 | 0.87 | 0.19 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:55 PM EST | |
| 118.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.23 | +16.20% | 0.01 | 17 | 9 | 0.88 | 0.18 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 119.00 | 1.45 | 1.60 | 1.53 | 0.80 | -0.32 | -28.58% | 0.01 | 4 | 1 | 0.90 | 0.17 | 0.01 | -0.15 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 120.00 | 1.35 | 1.50 | 1.43 | 1.43 | +0.62 | +76.55% | 0.01 | 219 | 112 | 0.90 | 0.16 | 0.01 | -0.15 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 125.00 | 0.70 | 1.15 | 0.93 | 0.94 | +0.19 | +25.34% | 0.01 | 24 | 51 | 0.85 | 0.11 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 130.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.35 | +100.00% | 0.01 | 48 | 82 | 0.95 | 0.08 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.05 | 0.01 | -0.07 | 9/15/2025 | 9/19/2025 3:59:55 PM EST |
| 140.00 | 0.25 | 0.65 | 0.45 | 0.40 | +0.01 | +2.57% | 0.00 | 10 | 130 | 1.12 | 0.04 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.32 | 0.02 | 0.00 | -0.03 | 9/19/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.55 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.97 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.66 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.62 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.62 | -95.39% | 0.00 | 1 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 16 | 1.35 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 1.20 | 0.60 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.77 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.78 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 15 | 150 | 1.03 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.55 | -84.62% | 0.00 | 13 | 44 | 1.19 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/19/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 1.35 | 0.68 | 0.10 | -0.20 | -66.67% | 0.01 | 1 | 66 | 1.59 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/19/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.94 | -0.01 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.23 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 9/19/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.26 | -0.04 | -13.34% | 0.01 | 1 | 26 | 1.19 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 1.25 | 0.63 | 0.27 | -0.05 | -15.63% | 0.01 | 9 | 13 | 1.32 | -0.02 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 74.00 | 0.05 | 0.50 | 0.28 | 0.17 | -0.16 | -48.49% | 0.00 | 8 | 69 | 0.85 | -0.03 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.26 | -0.15 | -36.59% | 0.00 | 55 | 164 | 0.82 | -0.03 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 76.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 10 | 79 | 0.86 | -0.04 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 77.00 | 0.10 | 0.45 | 0.28 | 0.29 | -0.12 | -29.27% | 0.00 | 16 | 3,028 | 0.77 | -0.04 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 78.00 | 0.35 | 0.45 | 0.40 | 0.33 | -0.26 | -44.07% | 0.01 | 12 | 50 | 0.83 | -0.05 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 79.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.45 | -50.00% | 0.01 | 1 | 128 | 0.81 | -0.06 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.38 | -43.19% | 0.01 | 26 | 156 | 0.79 | -0.07 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 81.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.20 | -25.00% | 0.01 | 307 | 66 | 0.82 | -0.08 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 82.00 | 0.65 | 0.85 | 0.75 | 0.65 | -0.51 | -43.97% | 0.01 | 276 | 23 | 0.82 | -0.09 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 83.00 | 0.75 | 1.15 | 0.95 | 0.75 | -0.70 | -48.28% | 0.01 | 2 | 40 | 0.83 | -0.10 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 84.00 | 0.85 | 1.15 | 1.00 | 0.93 | -0.39 | -29.55% | 0.01 | 15 | 55 | 0.81 | -0.12 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 85.00 | 1.00 | 1.20 | 1.10 | 1.12 | -0.66 | -37.08% | 0.01 | 134 | 327 | 0.78 | -0.13 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 86.00 | 1.15 | 1.60 | 1.38 | 1.14 | -0.65 | -36.32% | 0.02 | 28 | 54 | 0.80 | -0.15 | 0.02 | -0.13 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 87.00 | 1.35 | 1.60 | 1.48 | 1.30 | -1.12 | -46.29% | 0.02 | 6 | 155 | 0.78 | -0.17 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 88.00 | 1.55 | 1.80 | 1.68 | 1.50 | -1.21 | -44.65% | 0.02 | 9 | 55 | 0.77 | -0.19 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 88.50 | 1.70 | 2.20 | 1.95 | 1.66 | -1.09 | -39.64% | 0.02 | 30 | 10 | 0.81 | -0.20 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 89.00 | 1.80 | 2.00 | 1.90 | 1.98 | -0.52 | -20.80% | 0.02 | 21 | 31 | 0.77 | -0.21 | 0.02 | -0.16 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 90.00 | 2.05 | 2.30 | 2.18 | 2.10 | -1.40 | -40.00% | 0.02 | 103 | 223 | 0.77 | -0.23 | 0.02 | -0.17 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 91.00 | 2.35 | 3.30 | 2.83 | 2.80 | -0.67 | -19.31% | 0.03 | 7 | 48 | 0.84 | -0.25 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 91.50 | 2.50 | 2.85 | 2.68 | 2.85 | -0.75 | -20.84% | 0.03 | 3 | 8 | 0.79 | -0.26 | 0.02 | -0.18 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 92.00 | 2.65 | 3.00 | 2.83 | 3.13 | -0.95 | -23.29% | 0.03 | 28 | 70 | 0.78 | -0.28 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 92.50 | 2.85 | 3.10 | 2.98 | 2.85 | -1.85 | -39.37% | 0.03 | 275 | 11 | 0.78 | -0.29 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 93.00 | 2.75 | 3.30 | 3.03 | 3.04 | -1.06 | -25.86% | 0.03 | 35 | 21 | 0.75 | -0.30 | 0.02 | -0.19 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 94.00 | 3.40 | 3.70 | 3.55 | 3.30 | -2.28 | -40.86% | 0.04 | 38 | 34 | 0.78 | -0.33 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 3.87 | -2.25 | -36.77% | 0.04 | 89 | 200 | 0.79 | -0.35 | 0.02 | -0.21 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 96.00 | 4.30 | 4.50 | 4.40 | 4.42 | -2.26 | -33.84% | 0.05 | 5 | 36 | 0.79 | -0.38 | 0.03 | -0.21 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 97.00 | 4.70 | 5.50 | 5.10 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.83 | -0.40 | 0.03 | -0.22 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 98.00 | 4.30 | 6.40 | 5.35 | 5.50 | % | 0.05 | 4 | 0 | 0.79 | -0.43 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST | |
| 99.00 | 5.80 | 6.20 | 6.00 | 5.90 | -1.55 | -20.81% | 0.06 | 6 | 11 | 0.81 | -0.46 | 0.03 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 100.00 | 6.30 | 7.70 | 7.00 | 6.40 | -5.60 | -46.67% | 0.07 | 11 | 248 | 0.87 | -0.48 | 0.03 | -0.23 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 101.00 | 6.40 | 7.50 | 6.95 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.79 | -0.51 | 0.03 | -0.23 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 102.00 | 7.50 | 8.20 | 7.85 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.53 | 0.03 | -0.23 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 103.00 | 7.00 | 8.80 | 7.90 | 9.40 | -0.30 | -3.10% | 0.08 | 10 | 2 | 0.85 | -0.56 | 0.03 | -0.23 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 104.00 | 7.50 | 10.10 | 8.80 | % | 0.08 | 0 | 0 | 0.80 | -0.58 | 0.02 | -0.22 | 9/19/2025 3:59:55 PM EST | |||
| 105.00 | 9.50 | 10.60 | 10.05 | 10.00 | -1.90 | -15.97% | 0.10 | 1 | 4 | 0.90 | -0.60 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 106.00 | 8.70 | 11.20 | 9.95 | % | 0.09 | 0 | 0 | 0.77 | -0.62 | 0.02 | -0.22 | 9/19/2025 3:59:55 PM EST | |||
| 107.00 | 10.20 | 11.80 | 11.00 | 10.94 | -4.96 | -31.20% | 0.10 | 5 | 1 | 0.82 | -0.64 | 0.02 | -0.22 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 108.00 | 10.50 | 12.50 | 11.50 | % | 0.11 | 0 | 0 | 0.78 | -0.67 | 0.02 | -0.21 | 9/19/2025 3:59:55 PM EST | |||
| 109.00 | 11.90 | 14.20 | 13.05 | % | 0.12 | 0 | 0 | 0.90 | -0.68 | 0.02 | -0.21 | 9/19/2025 3:59:55 PM EST | |||
| 110.00 | 12.10 | 14.90 | 13.50 | 15.55 | % | 0.12 | 1 | 0 | 0.85 | -0.70 | 0.02 | -0.20 | 9/19/2025 | 9/19/2025 3:59:55 PM EST | |
| 111.00 | 12.60 | 14.40 | 13.50 | % | 0.12 | 0 | 0 | 0.75 | -0.72 | 0.02 | -0.20 | 9/19/2025 3:59:55 PM EST | |||
| 112.00 | 13.80 | 15.60 | 14.70 | % | 0.13 | 0 | 0 | 0.79 | -0.74 | 0.02 | -0.19 | 9/19/2025 3:59:55 PM EST | |||
| 113.00 | 15.50 | 16.00 | 15.75 | % | 0.14 | 0 | 0 | 0.84 | -0.75 | 0.02 | -0.19 | 9/19/2025 3:59:55 PM EST | |||
| 114.00 | 16.50 | 18.60 | 17.55 | % | 0.15 | 0 | 0 | 0.86 | -0.77 | 0.02 | -0.18 | 9/19/2025 3:59:55 PM EST | |||
| 115.00 | 17.10 | 18.30 | 17.70 | % | 0.15 | 0 | 0 | 0.90 | -0.78 | 0.02 | -0.18 | 9/19/2025 3:59:55 PM EST | |||
| 116.00 | 17.90 | 18.70 | 18.30 | % | 0.16 | 0 | 0 | 0.84 | -0.80 | 0.02 | -0.17 | 9/19/2025 3:59:55 PM EST | |||
| 117.00 | 18.40 | 20.30 | 19.35 | % | 0.17 | 0 | 0 | 0.89 | -0.81 | 0.02 | -0.16 | 9/19/2025 3:59:55 PM EST | |||
| 118.00 | 19.30 | 20.80 | 20.05 | % | 0.17 | 0 | 0 | 1.16 | -0.82 | 0.02 | -0.16 | 9/19/2025 3:59:55 PM EST | |||
| 119.00 | 20.60 | 21.30 | 20.95 | % | 0.18 | 0 | 0 | 0.86 | -0.83 | 0.01 | -0.15 | 9/19/2025 3:59:55 PM EST | |||
| 120.00 | 21.30 | 22.10 | 21.70 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | -0.84 | 0.01 | -0.15 | 9/11/2025 | 9/19/2025 3:59:55 PM EST |
| 125.00 | 25.60 | 26.90 | 26.25 | % | 0.21 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.12 | 9/19/2025 3:59:55 PM EST | |||
| 130.00 | 30.50 | 32.90 | 31.70 | % | 0.24 | 0 | 0 | 1.12 | -0.92 | 0.01 | -0.10 | 9/19/2025 3:59:55 PM EST | |||
| 135.00 | 35.60 | 37.70 | 36.65 | % | 0.27 | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.07 | 9/19/2025 3:59:55 PM EST | |||
| 140.00 | 40.50 | 41.40 | 40.95 | 49.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.42 | -0.96 | 0.00 | -0.05 | 9/17/2025 | 9/19/2025 3:59:55 PM EST |
| 145.00 | 45.50 | 47.00 | 46.25 | % | 0.32 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.03 | 9/19/2025 3:59:55 PM EST | |||
| 150.00 | 50.30 | 52.30 | 51.30 | % | 0.34 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 9/19/2025 3:59:55 PM EST |