Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $124.18 as of 10/30/2025 9:07:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.40 | 71.40 | 69.90 | 69.27 | 0.00 | 0.00% | 1.27 | 0 | 15 | 4.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 63.20 | 66.50 | 64.85 | % | 1.08 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 65.00 | 58.20 | 61.50 | 59.85 | 59.00 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 70.00 | 53.30 | 56.50 | 54.90 | 35.00 | 0.00 | 0.00% | 0.78 | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 75.00 | 48.30 | 51.60 | 49.95 | 39.25 | 0.00 | 0.00% | 0.67 | 0 | 10 | 2.87 | 1.00 | 0.00 | -0.02 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 43.40 | 46.60 | 45.00 | 46.00 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.61 | 0.99 | 0.00 | -0.05 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 81.00 | 42.40 | 45.60 | 44.00 | % | 0.54 | 0 | 0 | 2.55 | 0.99 | 0.00 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 82.00 | 41.40 | 44.60 | 43.00 | % | 0.52 | 0 | 0 | 2.49 | 0.99 | 0.00 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 83.00 | 40.40 | 43.70 | 42.05 | % | 0.51 | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 84.00 | 39.60 | 42.70 | 41.15 | % | 0.49 | 0 | 0 | 2.38 | 0.99 | 0.00 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 85.00 | 38.50 | 41.70 | 40.10 | 38.00 | 0.00 | 0.00% | 0.47 | 0 | 40 | 2.33 | 0.99 | 0.00 | -0.08 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 86.00 | 37.50 | 40.70 | 39.10 | 35.80 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.31 | 0.99 | 0.00 | -0.08 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 87.00 | 36.40 | 39.70 | 38.05 | % | 0.44 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 88.00 | 35.50 | 38.80 | 37.15 | % | 0.42 | 0 | 0 | 2.20 | 0.98 | 0.00 | -0.11 | 10/30/2025 3:59:56 PM EST | |||
| 89.00 | 34.60 | 37.80 | 36.20 | % | 0.41 | 0 | 0 | 2.14 | 0.97 | 0.00 | -0.12 | 10/30/2025 3:59:56 PM EST | |||
| 90.00 | 33.50 | 36.80 | 35.15 | 36.80 | -2.26 | -5.79% | 0.39 | 1 | 18 | 2.09 | 0.97 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 91.00 | 32.70 | 35.80 | 34.25 | 30.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.07 | 0.97 | 0.00 | -0.14 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 91.50 | 32.10 | 35.30 | 33.70 | % | 0.37 | 0 | 0 | 2.04 | 0.96 | 0.00 | -0.15 | 10/30/2025 3:59:56 PM EST | |||
| 92.00 | 31.60 | 34.90 | 33.25 | % | 0.36 | 0 | 0 | 2.01 | 0.96 | 0.00 | -0.16 | 10/30/2025 3:59:56 PM EST | |||
| 92.50 | 31.20 | 34.40 | 32.80 | % | 0.35 | 0 | 0 | 1.99 | 0.96 | 0.00 | -0.16 | 10/30/2025 3:59:56 PM EST | |||
| 93.00 | 30.60 | 33.90 | 32.25 | % | 0.35 | 0 | 0 | 1.96 | 0.96 | 0.00 | -0.16 | 10/30/2025 3:59:56 PM EST | |||
| 93.50 | 30.20 | 33.40 | 31.80 | % | 0.34 | 0 | 0 | 1.96 | 0.96 | 0.00 | -0.16 | 10/30/2025 3:59:56 PM EST | |||
| 94.00 | 29.60 | 32.90 | 31.25 | 29.80 | % | 0.33 | 6 | 0 | 1.94 | 0.95 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 95.00 | 28.90 | 32.00 | 30.45 | 33.90 | +7.10 | +26.50% | 0.32 | 3 | 99 | 1.88 | 0.95 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 96.00 | 27.70 | 31.00 | 29.35 | % | 0.31 | 0 | 0 | 1.83 | 0.94 | 0.01 | -0.19 | 10/30/2025 3:59:56 PM EST | |||
| 96.50 | 27.40 | 30.60 | 29.00 | % | 0.30 | 0 | 0 | 1.83 | 0.94 | 0.01 | -0.19 | 10/30/2025 3:59:56 PM EST | |||
| 97.00 | 26.80 | 30.10 | 28.45 | 12.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.80 | 0.94 | 0.01 | -0.19 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 97.50 | 26.40 | 29.60 | 28.00 | % | 0.29 | 0 | 0 | 1.78 | 0.93 | 0.01 | -0.21 | 10/30/2025 3:59:56 PM EST | |||
| 98.00 | 25.90 | 29.10 | 27.50 | 26.00 | -2.80 | -9.73% | 0.28 | 3 | 2 | 1.78 | 0.93 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 99.00 | 25.00 | 28.20 | 26.60 | 27.40 | +1.20 | +4.58% | 0.27 | 20 | 235 | 1.75 | 0.93 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 100.00 | 24.10 | 27.30 | 25.70 | 25.73 | -0.30 | -1.16% | 0.26 | 29 | 536 | 1.70 | 0.92 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 101.00 | 23.10 | 26.40 | 24.75 | 26.20 | +2.70 | +11.49% | 0.25 | 16 | 203 | 1.67 | 0.91 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 102.00 | 22.20 | 25.40 | 23.80 | 25.44 | +5.24 | +25.95% | 0.23 | 4 | 31 | 1.64 | 0.90 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 103.00 | 21.20 | 24.50 | 22.85 | 24.55 | +1.55 | +6.74% | 0.22 | 5 | 30 | 1.61 | 0.89 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 104.00 | 20.50 | 22.80 | 21.65 | 22.75 | +0.25 | +1.12% | 0.21 | 2 | 247 | 1.58 | 0.88 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 105.00 | 19.50 | 22.80 | 21.15 | 24.00 | +5.35 | +28.69% | 0.20 | 11 | 1,002 | 1.55 | 0.87 | 0.01 | -0.30 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 106.00 | 19.00 | 22.00 | 20.50 | 18.39 | -1.55 | -7.78% | 0.19 | 6 | 214 | 1.51 | 0.86 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 107.00 | 18.30 | 19.70 | 19.00 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 89 | 0.88 | 0.85 | 0.01 | -0.33 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 108.00 | 17.00 | 20.30 | 18.65 | 18.59 | 0.00 | 0.00% | 0.17 | 0 | 62 | 1.47 | 0.84 | 0.01 | -0.34 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 109.00 | 16.50 | 19.50 | 18.00 | 19.15 | 0.00 | 0.00% | 0.17 | 0 | 64 | 1.09 | 0.82 | 0.01 | -0.35 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 110.00 | 15.40 | 18.40 | 16.90 | 17.90 | -0.60 | -3.25% | 0.15 | 49 | 542 | 1.02 | 0.81 | 0.01 | -0.37 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 111.00 | 14.30 | 17.60 | 15.95 | 17.60 | +1.10 | +6.67% | 0.14 | 12 | 207 | 0.97 | 0.79 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 112.00 | 13.70 | 16.70 | 15.20 | 14.70 | +0.76 | +5.46% | 0.14 | 20 | 560 | 1.00 | 0.78 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 113.00 | 13.30 | 16.10 | 14.70 | 15.60 | +0.44 | +2.91% | 0.13 | 5 | 151 | 1.06 | 0.76 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 114.00 | 12.30 | 15.20 | 13.75 | 16.50 | +2.12 | +14.75% | 0.12 | 34 | 448 | 1.01 | 0.74 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 115.00 | 11.70 | 13.80 | 12.75 | 12.98 | -2.02 | -13.47% | 0.11 | 29 | 1,588 | 0.96 | 0.72 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 116.00 | 12.00 | 13.20 | 12.60 | 12.50 | -0.67 | -5.09% | 0.11 | 8 | 46 | 1.06 | 0.70 | 0.02 | -0.45 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 117.00 | 11.00 | 12.40 | 11.70 | 11.00 | -1.35 | -10.94% | 0.10 | 101 | 586 | 1.02 | 0.69 | 0.02 | -0.46 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 118.00 | 9.90 | 13.10 | 11.50 | 12.00 | +1.50 | +14.29% | 0.10 | 45 | 86 | 1.08 | 0.67 | 0.02 | -0.47 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 119.00 | 9.20 | 11.20 | 10.20 | 9.91 | +0.17 | +1.75% | 0.09 | 45 | 85 | 0.98 | 0.65 | 0.02 | -0.48 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 120.00 | 9.60 | 10.80 | 10.20 | 9.70 | -1.70 | -14.92% | 0.08 | 2,309 | 2,331 | 1.06 | 0.63 | 0.02 | -0.49 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 121.00 | 8.10 | 10.60 | 9.35 | 10.20 | -1.10 | -9.74% | 0.08 | 49 | 67 | 1.02 | 0.61 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 122.00 | 8.50 | 9.50 | 9.00 | 9.83 | -0.67 | -6.39% | 0.07 | 152 | 500 | 1.05 | 0.59 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 123.00 | 7.90 | 10.30 | 9.10 | 8.70 | -0.47 | -5.13% | 0.07 | 69 | 98 | 1.13 | 0.56 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 124.00 | 7.50 | 8.40 | 7.95 | 7.95 | -1.54 | -16.23% | 0.06 | 88 | 191 | 1.04 | 0.54 | 0.02 | -0.51 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 125.00 | 7.00 | 7.60 | 7.30 | 7.08 | -1.42 | -16.71% | 0.06 | 1,023 | 835 | 1.02 | 0.52 | 0.02 | -0.51 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 126.00 | 6.60 | 8.00 | 7.30 | 7.20 | -1.30 | -15.30% | 0.06 | 67 | 148 | 1.08 | 0.50 | 0.02 | -0.51 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 127.00 | 6.10 | 6.60 | 6.35 | 6.44 | -1.82 | -22.04% | 0.05 | 140 | 169 | 1.01 | 0.48 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 128.00 | 5.60 | 6.70 | 6.15 | 6.46 | -0.74 | -10.28% | 0.05 | 72 | 298 | 1.03 | 0.46 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 129.00 | 5.30 | 6.90 | 6.10 | 6.56 | -0.74 | -10.14% | 0.05 | 18 | 117 | 1.08 | 0.44 | 0.02 | -0.49 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 130.00 | 5.00 | 5.30 | 5.15 | 5.11 | -1.70 | -24.97% | 0.04 | 4,276 | 4,511 | 1.00 | 0.42 | 0.02 | -0.49 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 131.00 | 4.30 | 5.50 | 4.90 | 5.30 | +0.50 | +10.42% | 0.04 | 295 | 151 | 1.01 | 0.40 | 0.02 | -0.48 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 132.00 | 4.30 | 5.60 | 4.95 | 4.90 | -1.40 | -22.23% | 0.04 | 157 | 371 | 1.07 | 0.38 | 0.02 | -0.47 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 133.00 | 3.40 | 5.10 | 4.25 | 4.60 | -0.07 | -1.50% | 0.03 | 14 | 164 | 1.01 | 0.36 | 0.02 | -0.46 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 134.00 | 2.60 | 5.40 | 4.00 | 4.10 | -1.47 | -26.40% | 0.03 | 38 | 190 | 1.02 | 0.34 | 0.02 | -0.45 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 135.00 | 3.40 | 4.70 | 4.05 | 3.54 | -1.66 | -31.93% | 0.03 | 173 | 854 | 1.07 | 0.32 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 136.00 | 3.00 | 4.20 | 3.60 | 3.50 | +0.10 | +2.95% | 0.03 | 525 | 116 | 1.04 | 0.30 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 137.00 | 2.00 | 4.40 | 3.20 | 4.02 | -0.15 | -3.60% | 0.02 | 23 | 135 | 1.01 | 0.28 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 138.00 | 2.75 | 3.10 | 2.93 | 3.40 | -0.30 | -8.11% | 0.02 | 40 | 2 | 1.01 | 0.26 | 0.02 | -0.39 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 139.00 | 2.40 | 3.10 | 2.75 | 3.01 | % | 0.02 | 9 | 0 | 1.01 | 0.25 | 0.02 | -0.38 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 140.00 | 2.35 | 2.45 | 2.40 | 2.45 | -1.33 | -35.19% | 0.02 | 595 | 1,139 | 1.00 | 0.23 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 141.00 | 2.15 | 4.10 | 3.13 | 2.84 | -0.64 | -18.40% | 0.02 | 24 | 17 | 1.13 | 0.21 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 142.00 | 1.05 | 3.70 | 2.38 | 2.36 | +0.13 | +5.83% | 0.02 | 23 | 3 | 1.04 | 0.20 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 143.00 | 1.65 | 3.90 | 2.78 | 2.25 | % | 0.02 | 9 | 0 | 1.15 | 0.19 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 144.00 | 1.30 | 2.30 | 1.80 | 1.74 | -0.96 | -35.56% | 0.01 | 10 | 1 | 1.01 | 0.17 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 145.00 | 1.55 | 1.85 | 1.70 | 1.80 | -0.95 | -34.55% | 0.01 | 439 | 377 | 1.02 | 0.16 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 146.00 | 0.45 | 3.10 | 1.78 | 1.80 | -0.10 | -5.27% | 0.01 | 4 | 0 | 1.02 | 0.14 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 147.00 | 0.35 | 3.20 | 1.78 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.13 | 0.01 | -0.25 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 148.00 | 0.75 | 3.00 | 1.88 | 1.24 | -0.76 | -38.00% | 0.01 | 126 | 8 | 1.12 | 0.12 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 149.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 1.01 | 0.11 | 0.01 | -0.22 | 10/30/2025 3:59:56 PM EST | |||
| 150.00 | 1.00 | 1.15 | 1.08 | 1.15 | -0.90 | -43.91% | 0.01 | 1,476 | 2,973 | 1.01 | 0.10 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 152.50 | 0.55 | 1.00 | 0.78 | 1.12 | % | 0.01 | 15 | 0 | 0.97 | 0.08 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 155.00 | 0.25 | 0.80 | 0.53 | 0.70 | -0.59 | -45.74% | 0.00 | 62 | 337 | 0.92 | 0.07 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 157.50 | 0.05 | 1.50 | 0.78 | 0.75 | % | 0.00 | 1 | 0 | 1.00 | 0.06 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 160.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.60 | -60.00% | 0.00 | 28 | 656 | 1.04 | 0.05 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 162.50 | 0.05 | 1.95 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | 0.04 | 0.00 | -0.09 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 165.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.12 | -23.08% | 0.00 | 4 | 214 | 1.12 | 0.03 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 167.50 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 1.20 | 0.02 | 0.00 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.35 | -58.34% | 0.00 | 3 | 344 | 1.08 | 0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.08 | -26.67% | 0.00 | 6 | 147 | 1.08 | 0.02 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.65 | 0.35 | 0.17 | -0.18 | -51.43% | 0.00 | 4 | 70 | 1.11 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 9 | 237 | 1.28 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.30 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 125 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.07 | -46.67% | 0.00 | 100 | 225 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 227 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 149 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 35 | 91 | 1.69 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 14 | 705 | 1.39 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.21 | % | 0.00 | 2 | 0 | 1.67 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 82.00 | 0.00 | 0.55 | 0.28 | 0.19 | % | 0.00 | 1 | 0 | 1.74 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.47 | -0.01 | 0.00 | -0.06 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 1.05 | 0.53 | 0.20 | % | 0.01 | 25 | 0 | 1.91 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.08 | -25.81% | 0.00 | 27 | 1,241 | 1.31 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 1.10 | 0.55 | 0.35 | -0.41 | -53.95% | 0.01 | 5 | 6 | 1.84 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 87.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | -0.01 | 0.00 | -0.08 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 88.00 | 0.05 | 1.35 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.42 | -0.02 | 0.00 | -0.11 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 89.00 | 0.05 | 1.15 | 0.60 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.35 | -0.03 | 0.00 | -0.12 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 90.00 | 0.25 | 0.55 | 0.40 | 0.27 | -0.19 | -41.31% | 0.00 | 94 | 460 | 1.27 | -0.03 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 91.00 | 0.05 | 0.95 | 0.50 | 0.39 | -0.26 | -40.00% | 0.01 | 1 | 16 | 1.23 | -0.03 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 91.50 | 0.05 | 1.10 | 0.58 | 0.53 | % | 0.01 | 1 | 0 | 1.24 | -0.04 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 92.00 | 0.05 | 0.50 | 0.28 | 0.45 | -3.13 | -87.43% | 0.00 | 5 | 0 | 1.09 | -0.04 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 92.50 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | -0.04 | 0.00 | -0.16 | 10/30/2025 3:59:56 PM EST | |||
| 93.00 | 0.05 | 0.85 | 0.45 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.14 | -0.04 | 0.00 | -0.16 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 93.50 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 1.27 | -0.04 | 0.00 | -0.16 | 10/30/2025 3:59:56 PM EST | |||
| 94.00 | 0.05 | 0.65 | 0.35 | 0.60 | -0.05 | -7.70% | 0.00 | 2 | 8 | 1.06 | -0.05 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 95.00 | 0.30 | 0.60 | 0.45 | 0.51 | -0.14 | -21.54% | 0.00 | 38 | 2,057 | 1.15 | -0.05 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 96.00 | 0.05 | 0.80 | 0.43 | 0.56 | -0.31 | -35.64% | 0.00 | 12 | 35 | 1.03 | -0.06 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 96.50 | 0.05 | 1.40 | 0.73 | 0.69 | -0.16 | -18.83% | 0.01 | 7 | 4 | 1.11 | -0.06 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 97.00 | 0.50 | 1.25 | 0.88 | 0.55 | -0.44 | -44.45% | 0.01 | 9 | 19 | 1.25 | -0.06 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 97.50 | 0.05 | 1.40 | 0.73 | 0.75 | -0.17 | -18.48% | 0.01 | 48 | 29 | 1.08 | -0.07 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 98.00 | 0.10 | 1.05 | 0.58 | 0.82 | -0.17 | -17.18% | 0.01 | 18 | 80 | 1.04 | -0.07 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 99.00 | 0.55 | 1.00 | 0.78 | 0.77 | -0.48 | -38.40% | 0.01 | 77 | 193 | 1.14 | -0.07 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 100.00 | 0.75 | 0.80 | 0.78 | 0.80 | -0.35 | -30.44% | 0.01 | 109 | 770 | 1.11 | -0.08 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 101.00 | 0.45 | 1.00 | 0.73 | 0.84 | -0.56 | -40.00% | 0.01 | 7 | 70 | 1.04 | -0.09 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 102.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.90 | -50.00% | 0.01 | 193 | 67 | 1.09 | -0.10 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 103.00 | 0.80 | 1.15 | 0.98 | 0.94 | -1.01 | -51.80% | 0.01 | 18 | 48 | 1.06 | -0.11 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 104.00 | 0.40 | 1.65 | 1.03 | 1.02 | -0.94 | -47.96% | 0.01 | 9 | 277 | 1.01 | -0.12 | 0.01 | -0.29 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 105.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.65 | -35.14% | 0.01 | 181 | 405 | 1.04 | -0.13 | 0.01 | -0.30 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 106.00 | 1.00 | 2.55 | 1.78 | 1.20 | -1.40 | -53.85% | 0.02 | 138 | 102 | 1.13 | -0.14 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 107.00 | 1.40 | 1.70 | 1.55 | 1.56 | -0.67 | -30.05% | 0.01 | 20 | 69 | 1.03 | -0.15 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 108.00 | 0.95 | 3.10 | 2.03 | 1.60 | -1.03 | -39.17% | 0.02 | 38 | 145 | 1.09 | -0.16 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 109.00 | 1.75 | 3.10 | 2.43 | 2.06 | -0.44 | -17.60% | 0.02 | 5 | 156 | 1.10 | -0.18 | 0.01 | -0.35 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 110.00 | 1.60 | 2.25 | 1.93 | 2.10 | -0.90 | -30.00% | 0.02 | 707 | 1,208 | 1.00 | -0.19 | 0.01 | -0.37 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 111.00 | 1.75 | 3.40 | 2.58 | 2.03 | -1.67 | -45.14% | 0.02 | 50 | 66 | 0.98 | -0.21 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 112.00 | 2.30 | 3.10 | 2.70 | 2.69 | -0.92 | -25.49% | 0.02 | 172 | 231 | 1.05 | -0.22 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 113.00 | 1.55 | 3.10 | 2.33 | 2.50 | -1.45 | -36.71% | 0.02 | 14 | 280 | 0.93 | -0.24 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 114.00 | 1.75 | 3.40 | 2.58 | 2.92 | -1.09 | -27.19% | 0.02 | 43 | 109 | 0.92 | -0.26 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 115.00 | 2.90 | 3.60 | 3.25 | 3.00 | -1.54 | -33.93% | 0.03 | 313 | 683 | 0.99 | -0.28 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 116.00 | 2.25 | 4.50 | 3.38 | 3.37 | -1.69 | -33.40% | 0.03 | 214 | 209 | 0.95 | -0.30 | 0.02 | -0.45 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 117.00 | 3.80 | 4.60 | 4.20 | 3.35 | -2.05 | -37.97% | 0.04 | 87 | 84 | 1.03 | -0.31 | 0.02 | -0.46 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 118.00 | 4.10 | 5.20 | 4.65 | 4.60 | -1.30 | -22.04% | 0.04 | 120 | 173 | 1.04 | -0.33 | 0.02 | -0.47 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 119.00 | 4.70 | 5.00 | 4.85 | 4.12 | -2.23 | -35.12% | 0.04 | 41 | 151 | 1.02 | -0.35 | 0.02 | -0.48 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 120.00 | 5.00 | 5.80 | 5.40 | 4.94 | -1.27 | -20.46% | 0.05 | 876 | 3,424 | 1.03 | -0.37 | 0.02 | -0.49 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 121.00 | 5.50 | 6.50 | 6.00 | 5.60 | -1.56 | -21.79% | 0.05 | 81 | 179 | 1.06 | -0.39 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 122.00 | 5.60 | 7.30 | 6.45 | 4.95 | -1.85 | -27.21% | 0.05 | 31 | 131 | 1.05 | -0.41 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 123.00 | 5.30 | 7.10 | 6.20 | 5.40 | -2.49 | -31.56% | 0.05 | 20 | 85 | 0.95 | -0.44 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 124.00 | 5.70 | 8.50 | 7.10 | 5.94 | -5.06 | -46.00% | 0.06 | 168 | 542 | 1.01 | -0.46 | 0.02 | -0.51 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 125.00 | 7.50 | 7.90 | 7.70 | 7.73 | -2.26 | -22.63% | 0.06 | 1,160 | 239 | 1.02 | -0.48 | 0.02 | -0.51 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 126.00 | 6.60 | 8.60 | 7.60 | 8.70 | -1.30 | -13.00% | 0.06 | 70 | 73 | 0.93 | -0.50 | 0.02 | -0.51 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 127.00 | 7.50 | 10.00 | 8.75 | 8.79 | -0.68 | -7.19% | 0.07 | 22 | 30 | 1.01 | -0.52 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 128.00 | 8.40 | 10.00 | 9.20 | 7.60 | -3.55 | -31.84% | 0.07 | 23 | 34 | 0.99 | -0.54 | 0.02 | -0.50 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 129.00 | 9.00 | 10.50 | 9.75 | 8.80 | -2.50 | -22.13% | 0.08 | 44 | 71 | 0.98 | -0.56 | 0.02 | -0.49 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 130.00 | 9.50 | 11.70 | 10.60 | 9.30 | -2.73 | -22.70% | 0.08 | 66 | 82 | 1.01 | -0.58 | 0.02 | -0.49 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 131.00 | 10.30 | 11.70 | 11.00 | 9.60 | -4.50 | -31.92% | 0.08 | 51 | 21 | 0.97 | -0.60 | 0.02 | -0.48 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 132.00 | 9.90 | 13.00 | 11.45 | 12.27 | +0.17 | +1.41% | 0.09 | 2 | 22 | 0.94 | -0.62 | 0.02 | -0.47 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 133.00 | 10.60 | 13.70 | 12.15 | 12.85 | -0.65 | -4.82% | 0.09 | 1 | 6 | 0.94 | -0.64 | 0.02 | -0.46 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 134.00 | 12.40 | 13.80 | 13.10 | 18.00 | +3.23 | +21.87% | 0.10 | 12 | 13 | 0.98 | -0.66 | 0.02 | -0.45 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 135.00 | 12.10 | 15.10 | 13.60 | 14.53 | +0.73 | +5.29% | 0.10 | 5 | 17 | 0.93 | -0.68 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 136.00 | 12.80 | 15.80 | 14.30 | 25.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.92 | -0.70 | 0.02 | -0.42 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 137.00 | 13.50 | 16.90 | 15.20 | 14.70 | -1.10 | -6.97% | 0.11 | 1 | 7 | 0.93 | -0.72 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 138.00 | 15.50 | 16.80 | 16.15 | % | 0.12 | 0 | 0 | 0.98 | -0.74 | 0.02 | -0.39 | 10/30/2025 3:59:56 PM EST | |||
| 139.00 | 15.10 | 18.30 | 16.70 | % | 0.12 | 0 | 0 | 0.90 | -0.75 | 0.02 | -0.38 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 16.60 | 19.10 | 17.85 | 18.52 | -0.28 | -1.49% | 0.13 | 8 | 55 | 1.27 | -0.77 | 0.02 | -0.36 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 141.00 | 16.70 | 20.00 | 18.35 | % | 0.13 | 0 | 0 | 1.29 | -0.79 | 0.02 | -0.34 | 10/30/2025 3:59:56 PM EST | |||
| 142.00 | 17.90 | 20.90 | 19.40 | % | 0.14 | 0 | 0 | 0.95 | -0.80 | 0.02 | -0.33 | 10/30/2025 3:59:56 PM EST | |||
| 143.00 | 18.40 | 21.60 | 20.00 | % | 0.14 | 0 | 0 | 1.30 | -0.81 | 0.02 | -0.32 | 10/30/2025 3:59:56 PM EST | |||
| 144.00 | 19.20 | 22.50 | 20.85 | % | 0.14 | 0 | 0 | 1.31 | -0.83 | 0.01 | -0.29 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 20.10 | 23.30 | 21.70 | 37.00 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.31 | -0.84 | 0.01 | -0.28 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 146.00 | 21.30 | 24.20 | 22.75 | % | 0.16 | 0 | 0 | 1.33 | -0.86 | 0.01 | -0.26 | 10/30/2025 3:59:56 PM EST | |||
| 147.00 | 21.90 | 25.20 | 23.55 | % | 0.16 | 0 | 0 | 1.36 | -0.87 | 0.01 | -0.25 | 10/30/2025 3:59:56 PM EST | |||
| 148.00 | 22.80 | 25.60 | 24.20 | % | 0.16 | 0 | 0 | 1.29 | -0.88 | 0.01 | -0.24 | 10/30/2025 3:59:56 PM EST | |||
| 149.00 | 23.60 | 26.70 | 25.15 | 27.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | -0.89 | 0.01 | -0.22 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 25.40 | 27.20 | 26.30 | 24.90 | -1.20 | -4.60% | 0.18 | 2 | 13 | 1.27 | -0.90 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 152.50 | 26.90 | 30.20 | 28.55 | % | 0.19 | 0 | 0 | 1.44 | -0.92 | 0.01 | -0.18 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 29.20 | 32.40 | 30.80 | % | 0.20 | 0 | 0 | 1.45 | -0.93 | 0.01 | -0.15 | 10/30/2025 3:59:56 PM EST | |||
| 157.50 | 31.60 | 34.70 | 33.15 | % | 0.21 | 0 | 0 | 1.47 | -0.94 | 0.01 | -0.14 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 34.00 | 36.90 | 35.45 | 63.95 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.47 | -0.95 | 0.01 | -0.12 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 162.50 | 36.40 | 38.90 | 37.65 | % | 0.23 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.09 | 10/30/2025 3:59:56 PM EST | |||
| 165.00 | 38.90 | 41.30 | 40.10 | % | 0.24 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 167.50 | 41.30 | 44.00 | 42.65 | % | 0.25 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 43.80 | 46.20 | 45.00 | % | 0.26 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 175.00 | 48.70 | 51.90 | 50.30 | % | 0.29 | 0 | 0 | 1.81 | -0.98 | 0.00 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 180.00 | 53.70 | 56.40 | 55.05 | 69.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.04 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 58.70 | 61.90 | 60.30 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 190.00 | 64.20 | 66.00 | 65.10 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 195.00 | 68.70 | 71.40 | 70.05 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 200.00 | 73.70 | 76.60 | 75.15 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |