Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $232.40 as of 9/29/2026 8:46:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 100.15 | 102.25 | 101.20 | 107.30 | 0.00 | 0.00% | 0.78 | 0 | 24 | 2.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 135.00 | 95.15 | 98.30 | 96.73 | 99.35 | 0.00 | 0.00% | 0.72 | 0 | 60 | 3.20 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 140.00 | 90.15 | 93.30 | 91.73 | 94.47 | 0.00 | 0.00% | 0.66 | 0 | 26 | 3.01 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 145.00 | 85.15 | 88.30 | 86.73 | 89.38 | 0.00 | 0.00% | 0.60 | 0 | 7 | 3.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 150.00 | 80.25 | 83.30 | 81.78 | 84.43 | 0.00 | 0.00% | 0.55 | 0 | 13 | 2.68 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 155.00 | 75.25 | 78.30 | 76.78 | 79.35 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 157.50 | 72.55 | 75.80 | 74.18 | 76.83 | 0.00 | 0.00% | 0.47 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 160.00 | 70.30 | 73.30 | 71.80 | 74.35 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 162.50 | 67.65 | 70.80 | 69.23 | 71.95 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 165.00 | 65.65 | 68.40 | 67.03 | 68.85 | 0.00 | 0.00% | 0.41 | 0 | 15 | 2.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 167.50 | 62.70 | 65.90 | 64.30 | 66.87 | 0.00 | 0.00% | 0.38 | 0 | 9 | 2.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 170.00 | 60.20 | 63.35 | 61.78 | 64.39 | 0.00 | 0.00% | 0.36 | 0 | 37 | 2.25 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 172.50 | 57.70 | 60.85 | 59.28 | 61.82 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.17 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 175.00 | 55.20 | 58.35 | 56.78 | 59.39 | 0.00 | 0.00% | 0.32 | 0 | 18 | 2.09 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 177.50 | 52.60 | 55.85 | 54.23 | 57.01 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.82 | 1.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 180.00 | 50.25 | 53.40 | 51.83 | 54.42 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.86 | 0.99 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 182.50 | 47.75 | 50.90 | 49.33 | 51.92 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.82 | 0.99 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 185.00 | 45.55 | 48.45 | 47.00 | 49.46 | 0.00 | 0.00% | 0.25 | 0 | 47 | 1.78 | 0.99 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 187.50 | 42.80 | 45.95 | 44.38 | 46.97 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.68 | 0.98 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 190.00 | 40.10 | 43.45 | 41.78 | 44.56 | 0.00 | 0.00% | 0.22 | 0 | 331 | 1.50 | 0.98 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 192.50 | 37.90 | 41.05 | 39.48 | 42.00 | 0.00 | 0.00% | 0.21 | 0 | 48 | 1.44 | 0.97 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 195.00 | 35.90 | 38.60 | 37.25 | 36.50 | 0.00 | 0.00% | 0.19 | 0 | 149 | 1.36 | 0.96 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 197.50 | 33.15 | 36.20 | 34.68 | 36.96 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.45 | 0.95 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 200.00 | 31.25 | 33.85 | 32.55 | 32.70 | 0.00 | 0.00% | 0.16 | 0 | 163 | 1.26 | 0.94 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 202.50 | 29.05 | 31.50 | 30.28 | 40.53 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.21 | 0.93 | 0.01 | -0.37 | 9/22/2026 | 9/28/2026 3:59:59 PM EST |
| 205.00 | 26.65 | 29.10 | 27.88 | 32.10 | 0.00 | 0.00% | 0.14 | 0 | 1,971 | 1.14 | 0.91 | 0.01 | -0.43 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 207.50 | 25.25 | 26.90 | 26.08 | 25.90 | 0.00 | 0.00% | 0.13 | 0 | 67 | 1.02 | 0.89 | 0.01 | -0.49 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 210.00 | 22.75 | 24.50 | 23.63 | 23.70 | 0.00 | 0.00% | 0.11 | 0 | 505 | 0.95 | 0.87 | 0.01 | -0.56 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 212.50 | 20.85 | 21.70 | 21.28 | 21.77 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.88 | 0.84 | 0.01 | -0.63 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 215.00 | 18.70 | 19.95 | 19.33 | 20.37 | 0.00 | 0.00% | 0.09 | 0 | 396 | 0.91 | 0.81 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 217.50 | 17.10 | 17.50 | 17.30 | 17.34 | 0.00 | 0.00% | 0.08 | 0 | 889 | 0.89 | 0.77 | 0.01 | -0.78 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 220.00 | 15.40 | 15.65 | 15.53 | 15.65 | 0.00 | 0.00% | 0.07 | 0 | 471 | 0.90 | 0.73 | 0.02 | -0.85 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 222.50 | 13.70 | 14.00 | 13.85 | 13.85 | 0.00 | 0.00% | 0.06 | 0 | 582 | 0.89 | 0.69 | 0.02 | -0.92 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 225.00 | 12.20 | 12.45 | 12.33 | 12.38 | 0.00 | 0.00% | 0.05 | 0 | 462 | 0.89 | 0.65 | 0.02 | -0.98 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 227.50 | 10.70 | 10.90 | 10.80 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 458 | 0.89 | 0.60 | 0.02 | -1.02 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 230.00 | 9.40 | 9.50 | 9.45 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 1,153 | 0.89 | 0.55 | 0.02 | -1.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 232.50 | 8.15 | 8.30 | 8.23 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 749 | 0.89 | 0.50 | 0.02 | -1.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 235.00 | 7.05 | 7.20 | 7.13 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 7,313 | 0.89 | 0.46 | 0.02 | -1.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 237.50 | 6.10 | 6.20 | 6.15 | 6.12 | 0.00 | 0.00% | 0.03 | 0 | 1,649 | 0.89 | 0.41 | 0.02 | -1.06 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 240.00 | 4.95 | 5.30 | 5.13 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 2,014 | 0.89 | 0.37 | 0.02 | -1.03 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 242.50 | 4.45 | 4.55 | 4.50 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 592 | 0.89 | 0.33 | 0.02 | -0.99 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 245.00 | 3.75 | 3.85 | 3.80 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 1,421 | 0.89 | 0.29 | 0.02 | -0.95 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 247.50 | 3.15 | 3.25 | 3.20 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.90 | 0.25 | 0.02 | -0.89 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 250.00 | 2.69 | 2.73 | 2.71 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 4,696 | 0.90 | 0.22 | 0.01 | -0.83 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 252.50 | 2.25 | 2.29 | 2.27 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 598 | 0.90 | 0.19 | 0.01 | -0.76 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 255.00 | 1.88 | 1.91 | 1.90 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1,561 | 0.91 | 0.17 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 257.50 | 1.54 | 1.60 | 1.57 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.91 | 0.14 | 0.01 | -0.64 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 260.00 | 1.31 | 1.33 | 1.32 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 2,558 | 0.92 | 0.12 | 0.01 | -0.57 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 262.50 | 1.08 | 1.11 | 1.10 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.92 | 0.10 | 0.01 | -0.52 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 265.00 | 0.90 | 0.92 | 0.91 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.93 | 0.09 | 0.01 | -0.46 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 267.50 | 0.74 | 0.77 | 0.76 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.93 | 0.08 | 0.01 | -0.41 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 270.00 | 0.62 | 0.64 | 0.63 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2,434 | 0.94 | 0.06 | 0.01 | -0.37 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 272.50 | 0.52 | 0.53 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.95 | 0.05 | 0.01 | -0.33 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 275.00 | 0.38 | 0.48 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,684 | 0.95 | 0.05 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 277.50 | 0.00 | 0.46 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.99 | 0.04 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 280.00 | 0.29 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 0.97 | 0.03 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 282.50 | 0.25 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.98 | 0.03 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 285.00 | 0.11 | 0.30 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.96 | 0.02 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 287.50 | 0.15 | 0.32 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.02 | 0.02 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 290.00 | 0.15 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 1.01 | 0.02 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 292.50 | 0.01 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.98 | 0.01 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 295.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.02 | 0.01 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.09 | 0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 300.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,690 | 1.06 | 0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 302.50 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.06 | 0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 307.50 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.10 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 310.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,615 | 1.11 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 312.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.23 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 317.50 | 0.02 | 0.35 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 320.00 | 0.03 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.21 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 330.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 350.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 360.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 1.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.77 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,751 | 2.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 150.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 157.50 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 160.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 926 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 162.50 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 165.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 170.00 | 0.02 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 970 | 1.19 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.10 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 175.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.06 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 177.50 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.03 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 1.03 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 182.50 | 0.04 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.04 | -0.01 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 185.00 | 0.10 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 1.02 | -0.01 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 187.50 | 0.06 | 0.50 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.06 | -0.02 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 190.00 | 0.05 | 0.21 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 0.91 | -0.02 | 0.00 | -0.17 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 192.50 | 0.07 | 0.29 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.87 | -0.03 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 195.00 | 0.27 | 0.34 | 0.31 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.92 | -0.04 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 197.50 | 0.20 | 0.48 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.89 | -0.05 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 200.00 | 0.51 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 0.90 | -0.06 | 0.00 | -0.32 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 202.50 | 0.67 | 0.69 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.89 | -0.07 | 0.01 | -0.37 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 205.00 | 0.87 | 0.89 | 0.88 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1,685 | 0.89 | -0.09 | 0.01 | -0.43 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 207.50 | 1.12 | 1.15 | 1.14 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.88 | -0.11 | 0.01 | -0.49 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 210.00 | 1.44 | 1.46 | 1.45 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 4,558 | 0.87 | -0.13 | 0.01 | -0.56 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 212.50 | 1.84 | 1.86 | 1.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.87 | -0.16 | 0.01 | -0.63 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 215.00 | 2.29 | 2.34 | 2.32 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 2,165 | 0.87 | -0.19 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 217.50 | 2.75 | 2.93 | 2.84 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 1,325 | 0.86 | -0.23 | 0.01 | -0.78 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 220.00 | 3.50 | 3.65 | 3.58 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 4,674 | 0.86 | -0.27 | 0.02 | -0.85 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 222.50 | 4.35 | 4.45 | 4.40 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 426 | 0.86 | -0.31 | 0.02 | -0.92 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 225.00 | 5.25 | 5.35 | 5.30 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 1,587 | 0.86 | -0.35 | 0.02 | -0.98 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 227.50 | 6.25 | 6.40 | 6.33 | 6.06 | 0.00 | 0.00% | 0.03 | 0 | 762 | 0.86 | -0.40 | 0.02 | -1.02 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 230.00 | 7.40 | 7.55 | 7.48 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 1,453 | 0.86 | -0.45 | 0.02 | -1.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 232.50 | 8.50 | 9.00 | 8.75 | 8.74 | 0.00 | 0.00% | 0.04 | 0 | 718 | 0.86 | -0.50 | 0.02 | -1.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 235.00 | 10.00 | 10.25 | 10.13 | 10.15 | 0.00 | 0.00% | 0.04 | 0 | 977 | 0.86 | -0.54 | 0.02 | -1.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 237.50 | 11.50 | 11.75 | 11.63 | 11.65 | 0.00 | 0.00% | 0.05 | 0 | 749 | 0.86 | -0.59 | 0.02 | -1.06 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 240.00 | 13.15 | 13.35 | 13.25 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 1,146 | 0.87 | -0.63 | 0.02 | -1.03 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 242.50 | 14.70 | 15.45 | 15.08 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 249 | 0.87 | -0.67 | 0.02 | -0.99 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 245.00 | 16.70 | 16.95 | 16.83 | 16.18 | 0.00 | 0.00% | 0.07 | 0 | 450 | 0.87 | -0.71 | 0.02 | -0.95 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 247.50 | 18.60 | 18.85 | 18.73 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 159 | 0.87 | -0.75 | 0.02 | -0.89 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 250.00 | 20.50 | 20.80 | 20.65 | 20.25 | 0.00 | 0.00% | 0.08 | 0 | 428 | 0.87 | -0.78 | 0.01 | -0.83 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 252.50 | 22.20 | 24.05 | 23.13 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.91 | -0.81 | 0.01 | -0.76 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 255.00 | 24.40 | 25.55 | 24.98 | 23.38 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.87 | -0.83 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 257.50 | 25.00 | 28.40 | 26.70 | 21.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.13 | -0.86 | 0.01 | -0.64 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 260.00 | 27.80 | 30.65 | 29.23 | 29.00 | 0.00 | 0.00% | 0.11 | 0 | 163 | 1.24 | -0.88 | 0.01 | -0.57 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 262.50 | 30.40 | 32.95 | 31.68 | 30.70 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.28 | -0.90 | 0.01 | -0.52 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 265.00 | 32.05 | 34.60 | 33.33 | 27.01 | 0.00 | 0.00% | 0.13 | 0 | 81 | 1.06 | -0.91 | 0.01 | -0.46 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 267.50 | 34.40 | 37.65 | 36.03 | 33.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.27 | -0.92 | 0.01 | -0.41 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 270.00 | 36.80 | 40.05 | 38.43 | 39.50 | 0.00 | 0.00% | 0.14 | 0 | 87 | 1.35 | -0.94 | 0.01 | -0.37 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 272.50 | 39.00 | 42.45 | 40.73 | 28.90 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.28 | -0.95 | 0.01 | -0.33 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 275.00 | 42.00 | 44.85 | 43.43 | 36.60 | 0.00 | 0.00% | 0.16 | 0 | 386 | 1.43 | -0.95 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 277.50 | 44.50 | 47.30 | 45.90 | % | 0.17 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.24 | 9/28/2026 3:59:59 PM EST | |||
| 280.00 | 47.10 | 49.75 | 48.43 | 42.29 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.38 | -0.97 | 0.00 | -0.22 | 9/8/2026 | 9/28/2026 3:59:59 PM EST |
| 282.50 | 48.95 | 52.20 | 50.58 | % | 0.18 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.20 | 9/28/2026 3:59:59 PM EST | |||
| 285.00 | 51.80 | 54.65 | 53.23 | 42.42 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.58 | -0.98 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 287.50 | 53.85 | 57.15 | 55.50 | % | 0.19 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.15 | 9/28/2026 3:59:59 PM EST | |||
| 290.00 | 56.30 | 59.60 | 57.95 | 53.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.59 | -0.98 | 0.00 | -0.13 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 292.50 | 59.15 | 62.10 | 60.63 | 49.60 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.36 | -0.99 | 0.00 | -0.12 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 295.00 | 61.90 | 64.55 | 63.23 | 54.50 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.74 | -0.99 | 0.00 | -0.10 | 9/8/2026 | 9/28/2026 3:59:59 PM EST |
| 297.50 | 63.75 | 67.05 | 65.40 | 54.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.66 | -0.99 | 0.00 | -0.07 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 300.00 | 66.25 | 69.55 | 67.90 | 61.79 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.83 | -0.99 | 0.00 | -0.07 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 302.50 | 68.75 | 72.05 | 70.40 | 55.90 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.70 | -0.99 | 0.00 | -0.06 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 305.00 | 71.25 | 74.55 | 72.90 | 63.85 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.91 | -0.99 | 0.00 | -0.04 | 9/22/2026 | 9/28/2026 3:59:59 PM EST |
| 307.50 | 74.15 | 77.05 | 75.60 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.03 | 9/28/2026 3:59:59 PM EST | |||
| 310.00 | 75.80 | 80.35 | 78.08 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.03 | 9/28/2026 3:59:59 PM EST | |||
| 312.50 | 78.30 | 82.75 | 80.53 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.02 | 9/28/2026 3:59:59 PM EST | |||
| 315.00 | 81.25 | 84.50 | 82.88 | 82.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.06 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 317.50 | 83.50 | 87.75 | 85.63 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 320.00 | 86.60 | 89.50 | 88.05 | 72.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 330.00 | 96.65 | 99.50 | 98.08 | 96.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 340.00 | 106.25 | 109.25 | 107.75 | 107.82 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 350.00 | 116.25 | 119.50 | 117.88 | 107.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 360.00 | 126.60 | 129.50 | 128.05 | % | 0.36 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 370.00 | 136.25 | 139.50 | 137.88 | % | 0.37 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 380.00 | 146.25 | 149.50 | 147.88 | 120.11 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 3:59:59 PM EST |