Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $129.85 as of 3/16/2026 8:35:08 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 | 88.00 | 91.80 | 89.90 | 49.95 | 0.00 | 0.00% | 2.25 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:08 PM EST |
| 45.00 | 83.00 | 86.55 | 84.78 | % | 1.88 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 50.00 | 78.00 | 81.80 | 79.90 | % | 1.60 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 55.00 | 73.40 | 75.85 | 74.63 | 33.85 | 0.00 | 0.00% | 1.36 | 0 | 15 | 3.22 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:08 PM EST |
| 60.00 | 68.65 | 70.80 | 69.73 | % | 1.16 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 65.00 | 63.05 | 66.00 | 64.53 | 44.58 | 0.00 | 0.00% | 0.99 | 0 | 5 | 2.61 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 67.00 | 61.05 | 64.00 | 62.53 | 23.95 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.63 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 4:00:08 PM EST |
| 68.00 | 60.45 | 62.95 | 61.70 | 44.00 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 69.00 | 59.45 | 62.05 | 60.75 | 37.50 | 0.00 | 0.00% | 0.88 | 0 | 10 | 2.41 | 1.00 | 0.00 | -0.02 | 2/25/2026 | 3/16/2026 4:00:08 PM EST |
| 70.00 | 58.45 | 60.85 | 59.65 | 39.97 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.41 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 71.00 | 57.25 | 60.00 | 58.63 | 57.84 | % | 0.83 | 2 | 0 | 2.38 | 1.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 72.00 | 56.50 | 58.90 | 57.70 | % | 0.80 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.03 | 3/16/2026 4:00:08 PM EST | |||
| 73.00 | 55.10 | 58.05 | 56.58 | % | 0.78 | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.03 | 3/16/2026 4:00:08 PM EST | |||
| 74.00 | 54.10 | 57.05 | 55.58 | % | 0.75 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 3/16/2026 4:00:08 PM EST | |||
| 75.00 | 53.30 | 56.10 | 54.70 | 38.32 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.20 | 0.99 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 76.00 | 52.50 | 55.00 | 53.75 | 12.86 | 0.00 | 0.00% | 0.71 | 0 | 6 | 2.15 | 0.99 | 0.00 | -0.04 | 3/3/2026 | 3/16/2026 4:00:08 PM EST |
| 77.00 | 51.50 | 53.95 | 52.73 | 16.30 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.13 | 0.99 | 0.00 | -0.05 | 3/2/2026 | 3/16/2026 4:00:08 PM EST |
| 78.00 | 50.15 | 53.10 | 51.63 | 19.43 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.04 | 0.99 | 0.00 | -0.05 | 3/4/2026 | 3/16/2026 4:00:08 PM EST |
| 79.00 | 49.15 | 52.00 | 50.58 | 50.95 | +36.39 | +249.94% | 0.64 | 1 | 2 | 2.06 | 0.99 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 80.00 | 48.15 | 50.95 | 49.55 | 52.00 | +19.18 | +58.44% | 0.62 | 1 | 16 | 2.00 | 0.99 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 81.00 | 47.35 | 50.00 | 48.68 | 13.16 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.97 | 0.99 | 0.00 | -0.06 | 3/2/2026 | 3/16/2026 4:00:08 PM EST |
| 82.00 | 46.20 | 49.05 | 47.63 | 48.00 | +32.79 | +215.59% | 0.58 | 1 | 14 | 1.95 | 0.98 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 83.00 | 45.20 | 47.90 | 46.55 | 46.91 | +20.70 | +78.98% | 0.56 | 3 | 10 | 1.85 | 0.98 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 84.00 | 44.25 | 47.05 | 45.65 | 13.53 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.86 | 0.98 | 0.00 | -0.08 | 3/6/2026 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 43.25 | 46.15 | 44.70 | 46.80 | +15.58 | +49.91% | 0.53 | 4 | 67 | 1.86 | 0.98 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 86.00 | 42.30 | 45.30 | 43.80 | 45.00 | +33.40 | +287.94% | 0.51 | 1 | 4 | 1.80 | 0.97 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 87.00 | 41.65 | 44.25 | 42.95 | 14.25 | 0.00 | 0.00% | 0.49 | 0 | 94 | 1.70 | 0.97 | 0.00 | -0.11 | 3/10/2026 | 3/16/2026 4:00:08 PM EST |
| 88.00 | 40.30 | 43.15 | 41.73 | 22.70 | 0.00 | 0.00% | 0.47 | 0 | 391 | 1.73 | 0.97 | 0.00 | -0.11 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 89.00 | 39.35 | 42.20 | 40.78 | 40.51 | +15.51 | +62.04% | 0.46 | 1 | 21 | 1.71 | 0.97 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 38.45 | 41.25 | 39.85 | 41.85 | +17.83 | +74.23% | 0.44 | 6 | 474 | 1.68 | 0.96 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 91.00 | 37.80 | 40.25 | 39.03 | 24.90 | 0.00 | 0.00% | 0.43 | 0 | 53 | 1.64 | 0.96 | 0.00 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 92.00 | 36.45 | 39.40 | 37.93 | 24.07 | 0.00 | 0.00% | 0.41 | 0 | 52 | 1.56 | 0.96 | 0.00 | -0.13 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 93.00 | 35.50 | 38.45 | 36.98 | 34.96 | +14.57 | +71.46% | 0.40 | 20 | 26 | 1.56 | 0.95 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 94.00 | 34.90 | 37.40 | 36.15 | 38.39 | +15.45 | +67.35% | 0.38 | 1 | 26 | 1.56 | 0.95 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 34.35 | 36.20 | 35.28 | 35.60 | +15.86 | +80.35% | 0.37 | 11 | 92 | 1.50 | 0.94 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 96.00 | 33.05 | 35.50 | 34.28 | 33.91 | +13.74 | +68.13% | 0.36 | 1 | 72 | 1.51 | 0.94 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 97.00 | 31.70 | 34.60 | 33.15 | 32.00 | +12.12 | +60.97% | 0.34 | 7 | 111 | 1.49 | 0.93 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 98.00 | 32.45 | 33.45 | 32.95 | 29.05 | +11.69 | +67.34% | 0.34 | 1 | 63 | 1.27 | 0.93 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 99.00 | 29.75 | 32.70 | 31.23 | 33.00 | +14.68 | +80.14% | 0.32 | 6 | 141 | 1.44 | 0.92 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 29.35 | 31.55 | 30.45 | 32.30 | +16.80 | +108.39% | 0.30 | 38 | 434 | 1.37 | 0.92 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 101.00 | 28.90 | 30.65 | 29.78 | 30.30 | +14.07 | +86.70% | 0.29 | 42 | 113 | 1.19 | 0.91 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 102.00 | 27.30 | 30.00 | 28.65 | 29.63 | +15.03 | +102.95% | 0.28 | 52 | 143 | 1.39 | 0.90 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 103.00 | 26.90 | 28.90 | 27.90 | 29.60 | +15.90 | +116.06% | 0.27 | 56 | 198 | 1.33 | 0.90 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 104.00 | 26.90 | 27.85 | 27.38 | 27.47 | +14.84 | +117.50% | 0.26 | 11 | 115 | 1.16 | 0.89 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 26.00 | 27.00 | 26.50 | 26.39 | +14.00 | +113.00% | 0.25 | 61 | 340 | 1.16 | 0.88 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 106.00 | 24.00 | 26.10 | 25.05 | 24.00 | +12.29 | +104.96% | 0.24 | 12 | 93 | 1.26 | 0.87 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 107.00 | 23.90 | 25.35 | 24.63 | 24.77 | +13.97 | +129.36% | 0.23 | 50 | 217 | 1.07 | 0.87 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 108.00 | 23.00 | 24.55 | 23.78 | 24.41 | +14.29 | +141.21% | 0.22 | 18 | 157 | 0.97 | 0.86 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 109.00 | 21.65 | 23.55 | 22.60 | 22.99 | +13.19 | +134.60% | 0.21 | 30 | 88 | 1.01 | 0.85 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 21.00 | 22.55 | 21.78 | 20.82 | +11.56 | +124.84% | 0.20 | 137 | 824 | 1.02 | 0.84 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 111.00 | 20.90 | 21.80 | 21.35 | 21.45 | +12.40 | +137.02% | 0.19 | 68 | 107 | 1.09 | 0.83 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 112.00 | 20.05 | 20.80 | 20.43 | 22.10 | +14.13 | +177.29% | 0.18 | 344 | 650 | 1.06 | 0.82 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 113.00 | 17.95 | 20.20 | 19.08 | 20.03 | +12.43 | +163.56% | 0.17 | 41 | 154 | 0.95 | 0.81 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 114.00 | 17.05 | 19.60 | 18.33 | 19.19 | +12.07 | +169.53% | 0.16 | 22 | 57 | 0.96 | 0.79 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 17.50 | 18.50 | 18.00 | 17.85 | +11.17 | +167.22% | 0.16 | 222 | 480 | 1.03 | 0.78 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 116.00 | 15.60 | 17.85 | 16.73 | 17.35 | +11.08 | +176.72% | 0.14 | 25 | 93 | 0.94 | 0.77 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 117.00 | 15.35 | 16.90 | 16.13 | 16.23 | +10.47 | +181.78% | 0.14 | 126 | 37 | 0.96 | 0.75 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 118.00 | 15.00 | 16.25 | 15.63 | 15.65 | +10.08 | +180.97% | 0.13 | 83 | 1,225 | 0.99 | 0.74 | 0.01 | -0.35 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 119.00 | 14.30 | 15.30 | 14.80 | 16.05 | +10.95 | +214.71% | 0.12 | 69 | 98 | 0.96 | 0.72 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 120.00 | 13.70 | 14.65 | 14.18 | 14.10 | +9.48 | +205.20% | 0.12 | 599 | 1,198 | 0.98 | 0.71 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 121.00 | 13.00 | 14.05 | 13.53 | 15.10 | +10.70 | +243.19% | 0.11 | 88 | 105 | 0.97 | 0.69 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 122.00 | 12.45 | 13.35 | 12.90 | 14.00 | +9.80 | +233.34% | 0.11 | 17 | 48 | 0.97 | 0.67 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 123.00 | 11.70 | 12.70 | 12.20 | 12.52 | +8.21 | +190.49% | 0.10 | 94 | 65 | 0.96 | 0.66 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 124.00 | 11.45 | 12.35 | 11.90 | 11.56 | +7.56 | +189.00% | 0.10 | 324 | 6 | 0.99 | 0.64 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 125.00 | 10.75 | 11.70 | 11.23 | 10.80 | +7.50 | +227.28% | 0.09 | 332 | 1,009 | 0.98 | 0.62 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 126.00 | 10.20 | 10.85 | 10.53 | 10.70 | +7.70 | +256.67% | 0.08 | 70 | 5 | 0.96 | 0.60 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 127.00 | 9.80 | 10.30 | 10.05 | 9.80 | +6.92 | +240.28% | 0.08 | 223 | 3 | 0.97 | 0.58 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 128.00 | 8.95 | 9.65 | 9.30 | 9.05 | +6.46 | +249.43% | 0.07 | 182 | 28 | 0.94 | 0.57 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 129.00 | 8.45 | 9.25 | 8.85 | 8.55 | +6.21 | +265.39% | 0.07 | 428 | 3 | 0.95 | 0.55 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 130.00 | 8.05 | 8.70 | 8.38 | 8.06 | +5.84 | +263.07% | 0.06 | 1,224 | 1,670 | 0.95 | 0.53 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 131.00 | 7.55 | 8.55 | 8.05 | 7.85 | % | 0.06 | 115 | 0 | 0.96 | 0.51 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 132.00 | 7.15 | 8.05 | 7.60 | 7.25 | +5.25 | +262.50% | 0.06 | 118 | 5 | 0.96 | 0.49 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 133.00 | 6.65 | 7.25 | 6.95 | 7.80 | +5.53 | +243.62% | 0.05 | 43 | 11 | 0.93 | 0.47 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 134.00 | 6.35 | 6.90 | 6.63 | 6.65 | +5.05 | +315.63% | 0.05 | 150 | 6 | 0.94 | 0.45 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 135.00 | 5.85 | 6.50 | 6.18 | 6.25 | +4.76 | +319.47% | 0.05 | 516 | 1,510 | 0.93 | 0.43 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 136.00 | 5.45 | 6.15 | 5.80 | 5.43 | +4.14 | +320.93% | 0.04 | 47 | 18 | 0.93 | 0.42 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 137.00 | 5.10 | 5.65 | 5.38 | 5.69 | +4.44 | +355.20% | 0.04 | 115 | 12 | 0.92 | 0.40 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 138.00 | 4.60 | 5.30 | 4.95 | 4.82 | +3.31 | +219.21% | 0.04 | 73 | 6 | 0.91 | 0.38 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 139.00 | 4.45 | 5.05 | 4.75 | 4.90 | % | 0.03 | 16 | 0 | 0.92 | 0.36 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 140.00 | 4.20 | 4.50 | 4.35 | 4.35 | +3.41 | +362.77% | 0.03 | 915 | 283 | 0.91 | 0.35 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 141.00 | 3.90 | 4.30 | 4.10 | 4.50 | +3.65 | +429.42% | 0.03 | 235 | 12 | 0.92 | 0.33 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 142.00 | 3.60 | 4.05 | 3.83 | 4.00 | % | 0.03 | 45 | 0 | 0.91 | 0.31 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 143.00 | 3.30 | 3.75 | 3.53 | 4.25 | +3.35 | +372.23% | 0.02 | 33 | 2 | 0.91 | 0.30 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 144.00 | 3.10 | 3.50 | 3.30 | 3.16 | +2.13 | +206.80% | 0.02 | 26 | 3 | 0.91 | 0.28 | 0.02 | -0.33 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 145.00 | 2.89 | 3.30 | 3.10 | 2.95 | +2.13 | +259.76% | 0.02 | 346 | 7 | 0.91 | 0.27 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 146.00 | 2.69 | 3.20 | 2.95 | 2.84 | +1.94 | +215.56% | 0.02 | 60 | 1 | 0.92 | 0.25 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 147.00 | 2.51 | 2.98 | 2.75 | 3.20 | +2.75 | +611.12% | 0.02 | 55 | 1 | 0.92 | 0.24 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 148.00 | 2.31 | 2.67 | 2.49 | 2.30 | +1.83 | +389.37% | 0.02 | 296 | 1 | 0.91 | 0.23 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 149.00 | 2.14 | 2.43 | 2.29 | 2.44 | % | 0.02 | 27 | 0 | 0.91 | 0.21 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 150.00 | 1.98 | 2.35 | 2.17 | 2.10 | +1.50 | +250.00% | 0.01 | 2,103 | 1 | 0.91 | 0.20 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 155.00 | 1.35 | 1.50 | 1.43 | 1.46 | +1.02 | +231.82% | 0.01 | 136 | 5 | 0.90 | 0.15 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 160.00 | 0.88 | 1.05 | 0.97 | 1.21 | +0.83 | +218.43% | 0.01 | 225 | 1 | 0.91 | 0.10 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 165.00 | 0.59 | 0.75 | 0.67 | 0.67 | % | 0.00 | 27 | 0 | 0.92 | 0.07 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 170.00 | 0.35 | 0.47 | 0.41 | 0.41 | +0.27 | +192.86% | 0.00 | 664 | 134 | 0.91 | 0.05 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:08 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 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 43 | 48 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 24 | 119 | 1.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 70 | 770 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 65.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 62 | 463 | 1.56 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 67.00 | 0.01 | 0.07 | 0.04 | 0.15 | -0.08 | -34.79% | 0.00 | 9 | 61 | 1.45 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 68.00 | 0.01 | 0.11 | 0.06 | 0.08 | -0.11 | -57.90% | 0.00 | 19 | 1,728 | 1.47 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 217 | 1.74 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 70.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 989 | 1,459 | 1.45 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 71.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.26 | -74.29% | 0.00 | 31 | 43 | 1.38 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 0.22 | 0.11 | 0.15 | -0.07 | -31.82% | 0.00 | 3 | 39 | 1.68 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 73.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.26 | -76.48% | 0.00 | 12 | 64 | 1.39 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 0.32 | 0.16 | 0.18 | -0.20 | -52.64% | 0.00 | 2 | 21 | 1.71 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 75.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.23 | -71.88% | 0.00 | 118 | 336 | 1.36 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 76.00 | 0.05 | 0.39 | 0.22 | 0.12 | -0.11 | -47.83% | 0.00 | 12 | 65 | 1.49 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 77.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.27 | -64.29% | 0.00 | 6 | 62 | 1.34 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 78.00 | 0.10 | 0.22 | 0.16 | 0.13 | -0.32 | -71.12% | 0.00 | 93 | 140 | 1.39 | -0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 79.00 | 0.10 | 0.26 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.38 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 80.00 | 0.15 | 0.42 | 0.29 | 0.15 | -0.35 | -70.00% | 0.00 | 97 | 1,524 | 1.45 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 81.00 | 0.02 | 0.58 | 0.30 | 0.19 | -0.51 | -72.86% | 0.00 | 7 | 92 | 1.33 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 82.00 | 0.10 | 0.28 | 0.19 | 0.16 | -0.44 | -73.34% | 0.00 | 23 | 143 | 1.30 | -0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 83.00 | 0.15 | 0.32 | 0.24 | 0.28 | -0.32 | -53.34% | 0.00 | 5 | 36 | 1.32 | -0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 84.00 | 0.15 | 0.41 | 0.28 | 0.22 | -0.44 | -66.67% | 0.00 | 9 | 107 | 1.28 | -0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 0.19 | 0.29 | 0.24 | 0.21 | -0.56 | -72.73% | 0.00 | 124 | 386 | 1.27 | -0.02 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 86.00 | 0.01 | 0.51 | 0.26 | 0.38 | -0.81 | -68.07% | 0.00 | 8 | 126 | 1.13 | -0.03 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 87.00 | 0.03 | 0.56 | 0.30 | 0.25 | -0.70 | -73.69% | 0.00 | 9 | 109 | 1.12 | -0.03 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 88.00 | 0.10 | 0.54 | 0.32 | 0.26 | -0.81 | -75.71% | 0.00 | 12 | 129 | 1.20 | -0.03 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 89.00 | 0.12 | 1.00 | 0.56 | 0.30 | -0.85 | -73.92% | 0.01 | 4 | 99 | 1.28 | -0.03 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 0.33 | 0.55 | 0.44 | 0.37 | -0.93 | -71.54% | 0.00 | 88 | 2,068 | 1.25 | -0.04 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 91.00 | 0.33 | 1.03 | 0.68 | 0.38 | -0.92 | -70.77% | 0.01 | 14 | 95 | 1.31 | -0.04 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 92.00 | 0.40 | 0.48 | 0.44 | 0.45 | -1.05 | -70.00% | 0.00 | 80 | 127 | 1.19 | -0.04 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 93.00 | 0.39 | 0.54 | 0.47 | 0.45 | -1.24 | -73.38% | 0.01 | 35 | 65 | 1.17 | -0.05 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 94.00 | 0.43 | 0.74 | 0.59 | 0.54 | -1.23 | -69.50% | 0.01 | 17 | 40 | 1.17 | -0.05 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 0.50 | 0.61 | 0.56 | 0.52 | -1.47 | -73.87% | 0.01 | 78 | 118 | 1.15 | -0.06 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 96.00 | 0.50 | 0.99 | 0.75 | 0.59 | -1.50 | -71.77% | 0.01 | 15 | 115 | 1.17 | -0.06 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 97.00 | 0.57 | 0.72 | 0.65 | 0.67 | -1.55 | -69.82% | 0.01 | 40 | 21 | 1.12 | -0.07 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 98.00 | 0.52 | 0.79 | 0.66 | 0.70 | -2.00 | -74.08% | 0.01 | 22 | 60 | 1.10 | -0.07 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 99.00 | 0.63 | 0.89 | 0.76 | 0.80 | -1.76 | -68.75% | 0.01 | 16 | 45 | 1.10 | -0.08 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 0.80 | 0.90 | 0.85 | 0.80 | -2.35 | -74.61% | 0.01 | 238 | 630 | 1.10 | -0.08 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 101.00 | 0.83 | 1.20 | 1.02 | 0.89 | -2.36 | -72.62% | 0.01 | 455 | 790 | 1.11 | -0.09 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 102.00 | 0.83 | 1.14 | 0.99 | 0.95 | -2.37 | -71.39% | 0.01 | 37 | 76 | 1.07 | -0.10 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 103.00 | 1.01 | 1.45 | 1.23 | 1.00 | -2.95 | -74.69% | 0.01 | 46 | 30 | 1.10 | -0.10 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 104.00 | 1.13 | 1.97 | 1.55 | 1.25 | -2.45 | -66.22% | 0.01 | 47 | 40 | 1.14 | -0.11 | 0.01 | -0.23 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 1.09 | 1.49 | 1.29 | 1.30 | -3.09 | -70.39% | 0.01 | 112 | 97 | 1.05 | -0.12 | 0.01 | -0.24 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 106.00 | 1.33 | 1.71 | 1.52 | 1.47 | -3.48 | -70.31% | 0.01 | 20 | 24 | 1.07 | -0.13 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 107.00 | 1.42 | 1.71 | 1.57 | 1.53 | -3.67 | -70.58% | 0.01 | 344 | 296 | 1.04 | -0.13 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 108.00 | 1.50 | 2.75 | 2.13 | 1.72 | -3.83 | -69.01% | 0.02 | 19 | 38 | 1.12 | -0.14 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 109.00 | 1.71 | 1.90 | 1.81 | 1.86 | -3.59 | -65.88% | 0.02 | 25 | 57 | 1.02 | -0.15 | 0.01 | -0.28 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 1.86 | 2.10 | 1.98 | 1.95 | -4.60 | -70.23% | 0.02 | 764 | 81 | 1.02 | -0.16 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 111.00 | 2.02 | 2.31 | 2.17 | 1.95 | -5.05 | -72.15% | 0.02 | 44 | 43 | 1.01 | -0.17 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 112.00 | 2.21 | 3.15 | 2.68 | 2.30 | -5.00 | -68.50% | 0.02 | 101 | 74 | 1.06 | -0.18 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 113.00 | 2.20 | 3.00 | 2.60 | 2.37 | -5.03 | -67.98% | 0.02 | 43 | 9 | 1.01 | -0.20 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 114.00 | 2.58 | 3.75 | 3.17 | 2.49 | -6.01 | -70.71% | 0.03 | 81 | 13 | 1.06 | -0.21 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 2.78 | 3.10 | 2.94 | 2.97 | -6.03 | -67.00% | 0.03 | 1,533 | 179 | 0.98 | -0.22 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 116.00 | 3.00 | 3.50 | 3.25 | 3.10 | -6.29 | -66.99% | 0.03 | 110 | 45 | 0.99 | -0.23 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 117.00 | 3.25 | 3.80 | 3.53 | 3.51 | -6.74 | -65.76% | 0.03 | 63 | 67 | 0.99 | -0.25 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 118.00 | 3.45 | 4.40 | 3.93 | 3.62 | -19.08 | -84.06% | 0.03 | 35 | 1 | 1.00 | -0.26 | 0.01 | -0.35 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 119.00 | 3.80 | 4.45 | 4.13 | 3.99 | -6.46 | -61.82% | 0.03 | 7 | 1 | 0.98 | -0.28 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 120.00 | 4.15 | 4.50 | 4.33 | 4.20 | -7.25 | -63.32% | 0.04 | 519 | 17 | 0.96 | -0.29 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 121.00 | 4.40 | 5.05 | 4.73 | 4.60 | -7.10 | -60.69% | 0.04 | 85 | 3 | 0.97 | -0.31 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 122.00 | 4.70 | 5.40 | 5.05 | 4.65 | -7.05 | -60.26% | 0.04 | 54 | 1 | 0.96 | -0.33 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 123.00 | 5.20 | 6.25 | 5.73 | 5.23 | % | 0.05 | 45 | 0 | 0.99 | -0.34 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 124.00 | 5.45 | 6.15 | 5.80 | 6.00 | % | 0.05 | 49 | 0 | 0.95 | -0.36 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 125.00 | 5.85 | 6.55 | 6.20 | 6.20 | -13.80 | -69.00% | 0.05 | 293 | 21 | 0.95 | -0.38 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 126.00 | 6.20 | 7.00 | 6.60 | 6.55 | % | 0.05 | 112 | 0 | 0.94 | -0.40 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 127.00 | 6.65 | 7.40 | 7.03 | 7.45 | % | 0.06 | 133 | 0 | 0.94 | -0.42 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 128.00 | 7.15 | 7.85 | 7.50 | 7.49 | % | 0.06 | 507 | 0 | 0.94 | -0.43 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 129.00 | 7.85 | 8.10 | 7.98 | 7.85 | % | 0.06 | 87 | 0 | 0.92 | -0.45 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 130.00 | 8.05 | 8.75 | 8.40 | 8.55 | -15.40 | -64.31% | 0.06 | 483 | 2 | 0.92 | -0.47 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 131.00 | 8.50 | 9.45 | 8.98 | 9.00 | % | 0.07 | 28 | 0 | 0.92 | -0.49 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 132.00 | 9.15 | 9.75 | 9.45 | 9.45 | % | 0.07 | 77 | 0 | 0.91 | -0.51 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 133.00 | 9.60 | 10.55 | 10.08 | 10.14 | % | 0.08 | 8 | 0 | 0.92 | -0.53 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 134.00 | 10.05 | 11.20 | 10.63 | 9.90 | % | 0.08 | 7 | 0 | 0.91 | -0.55 | 0.02 | -0.39 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 135.00 | 10.75 | 11.75 | 11.25 | 10.00 | % | 0.08 | 3 | 0 | 0.91 | -0.57 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 136.00 | 11.20 | 12.45 | 11.83 | 12.81 | % | 0.09 | 1 | 0 | 0.91 | -0.58 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 137.00 | 12.00 | 12.95 | 12.48 | % | 0.09 | 0 | 0 | 0.91 | -0.60 | 0.02 | -0.37 | 3/16/2026 4:00:08 PM EST | |||
| 138.00 | 12.65 | 13.65 | 13.15 | % | 0.10 | 0 | 0 | 0.91 | -0.62 | 0.02 | -0.37 | 3/16/2026 4:00:08 PM EST | |||
| 139.00 | 13.20 | 14.35 | 13.78 | % | 0.10 | 0 | 0 | 0.90 | -0.64 | 0.02 | -0.36 | 3/16/2026 4:00:08 PM EST | |||
| 140.00 | 13.90 | 15.15 | 14.53 | 16.00 | -36.72 | -69.66% | 0.10 | 2 | 1 | 0.90 | -0.65 | 0.02 | -0.36 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 141.00 | 14.65 | 15.75 | 15.20 | 16.41 | % | 0.11 | 1 | 0 | 0.90 | -0.67 | 0.02 | -0.35 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 142.00 | 15.45 | 16.50 | 15.98 | 17.05 | % | 0.11 | 4 | 0 | 0.90 | -0.69 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 143.00 | 15.60 | 18.05 | 16.83 | % | 0.12 | 0 | 0 | 0.91 | -0.70 | 0.02 | -0.33 | 3/16/2026 4:00:08 PM EST | |||
| 144.00 | 16.85 | 18.80 | 17.83 | % | 0.12 | 0 | 0 | 0.94 | -0.72 | 0.02 | -0.33 | 3/16/2026 4:00:08 PM EST | |||
| 145.00 | 17.55 | 19.20 | 18.38 | % | 0.13 | 0 | 0 | 0.91 | -0.73 | 0.02 | -0.32 | 3/16/2026 4:00:08 PM EST | |||
| 146.00 | 17.40 | 20.20 | 18.80 | % | 0.13 | 0 | 0 | 0.85 | -0.75 | 0.02 | -0.31 | 3/16/2026 4:00:08 PM EST | |||
| 147.00 | 17.90 | 21.60 | 19.75 | 22.80 | % | 0.13 | 6 | 0 | 0.84 | -0.76 | 0.02 | -0.30 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 148.00 | 19.45 | 22.05 | 20.75 | % | 0.14 | 0 | 0 | 0.90 | -0.77 | 0.01 | -0.29 | 3/16/2026 4:00:08 PM EST | |||
| 149.00 | 20.40 | 22.65 | 21.53 | % | 0.14 | 0 | 0 | 0.89 | -0.79 | 0.01 | -0.28 | 3/16/2026 4:00:08 PM EST | |||
| 150.00 | 21.00 | 23.75 | 22.38 | 21.75 | % | 0.15 | 19 | 0 | 0.88 | -0.80 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 155.00 | 25.70 | 28.35 | 27.03 | 25.10 | % | 0.17 | 20 | 0 | 0.91 | -0.85 | 0.01 | -0.22 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 160.00 | 30.20 | 32.70 | 31.45 | % | 0.20 | 0 | 0 | 1.16 | -0.90 | 0.01 | -0.17 | 3/16/2026 4:00:08 PM EST | |||
| 165.00 | 34.50 | 37.55 | 36.03 | 37.70 | % | 0.22 | 1 | 0 | 1.34 | -0.93 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 4:00:08 PM EST | |
| 170.00 | 39.55 | 40.75 | 40.15 | 40.25 | % | 0.24 | 15 | 0 | 1.26 | -0.95 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |