Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $193.46 as of 5/7/2026 8:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 153.35 | 156.50 | 154.93 | 131.20 | 0.00 | 0.00% | 3.87 | 0 | 10 | 6.18 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 45.00 | 148.35 | 151.65 | 150.00 | 120.40 | 0.00 | 0.00% | 3.33 | 0 | 86 | 5.75 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 50.00 | 143.35 | 146.55 | 144.95 | 127.00 | 0.00 | 0.00% | 2.90 | 0 | 39 | 5.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 55.00 | 138.55 | 141.60 | 140.08 | 81.62 | 0.00 | 0.00% | 2.55 | 0 | 61 | 4.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 60.00 | 133.45 | 136.50 | 134.98 | 100.60 | 0.00 | 0.00% | 2.25 | 0 | 175 | 4.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:36 PM EST |
| 65.00 | 128.55 | 131.65 | 130.10 | 90.06 | 0.00 | 0.00% | 2.00 | 0 | 75 | 4.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 70.00 | 123.40 | 126.60 | 125.00 | 107.90 | 0.00 | 0.00% | 1.79 | 0 | 51 | 4.10 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 75.00 | 118.55 | 121.75 | 120.15 | 119.15 | 0.00 | 0.00% | 1.60 | 0 | 108 | 3.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 80.00 | 113.60 | 116.75 | 115.18 | 101.22 | 0.00 | 0.00% | 1.44 | 0 | 581 | 3.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 85.00 | 108.45 | 111.80 | 110.13 | 109.35 | 0.00 | 0.00% | 1.30 | 0 | 574 | 3.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 90.00 | 103.65 | 106.80 | 105.23 | 103.43 | 0.00 | 0.00% | 1.17 | 0 | 824 | 3.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 95.00 | 98.55 | 101.85 | 100.20 | 100.00 | 0.00 | 0.00% | 1.05 | 0 | 1,377 | 3.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 100.00 | 93.65 | 96.60 | 95.13 | 93.32 | 0.00 | 0.00% | 0.95 | 0 | 1,230 | 2.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 105.00 | 88.60 | 91.95 | 90.28 | 90.43 | 0.00 | 0.00% | 0.86 | 0 | 1,565 | 2.78 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 110.00 | 83.95 | 86.65 | 85.30 | 82.85 | 0.00 | 0.00% | 0.78 | 0 | 2,432 | 2.51 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 115.00 | 79.00 | 81.70 | 80.35 | 80.50 | 0.00 | 0.00% | 0.70 | 0 | 1,630 | 2.36 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 117.00 | 76.65 | 80.00 | 78.33 | % | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.04 | 5/6/2026 3:59:36 PM EST | |||
| 118.00 | 75.65 | 79.05 | 77.35 | % | 0.66 | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.05 | 5/6/2026 3:59:36 PM EST | |||
| 119.00 | 74.75 | 78.05 | 76.40 | % | 0.64 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.06 | 5/6/2026 3:59:36 PM EST | |||
| 120.00 | 74.65 | 76.90 | 75.78 | 72.99 | 0.00 | 0.00% | 0.63 | 0 | 2,201 | 2.23 | 1.00 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 121.00 | 72.65 | 76.00 | 74.33 | % | 0.61 | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.07 | 5/6/2026 3:59:36 PM EST | |||
| 122.00 | 71.70 | 74.80 | 73.25 | % | 0.60 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.07 | 5/6/2026 3:59:36 PM EST | |||
| 123.00 | 70.85 | 74.05 | 72.45 | % | 0.59 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.08 | 5/6/2026 3:59:36 PM EST | |||
| 124.00 | 69.75 | 73.15 | 71.45 | % | 0.58 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.08 | 5/6/2026 3:59:36 PM EST | |||
| 125.00 | 69.00 | 72.05 | 70.53 | 69.70 | 0.00 | 0.00% | 0.56 | 0 | 1,135 | 2.08 | 0.99 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 126.00 | 67.90 | 71.20 | 69.55 | % | 0.55 | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.09 | 5/6/2026 3:59:36 PM EST | |||
| 127.00 | 66.90 | 70.25 | 68.58 | % | 0.54 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.10 | 5/6/2026 3:59:36 PM EST | |||
| 128.00 | 65.95 | 69.25 | 67.60 | % | 0.53 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.10 | 5/6/2026 3:59:36 PM EST | |||
| 129.00 | 64.95 | 68.30 | 66.63 | % | 0.52 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.11 | 5/6/2026 3:59:36 PM EST | |||
| 130.00 | 64.00 | 66.75 | 65.38 | 64.80 | 0.00 | 0.00% | 0.50 | 0 | 1,848 | 1.90 | 0.99 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 131.00 | 63.00 | 66.30 | 64.65 | % | 0.49 | 0 | 0 | 1.94 | 0.98 | 0.00 | -0.12 | 5/6/2026 3:59:36 PM EST | |||
| 132.00 | 61.90 | 65.05 | 63.48 | % | 0.48 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.13 | 5/6/2026 3:59:36 PM EST | |||
| 133.00 | 61.05 | 63.95 | 62.50 | % | 0.47 | 0 | 0 | 1.77 | 0.98 | 0.00 | -0.14 | 5/6/2026 3:59:36 PM EST | |||
| 134.00 | 60.10 | 63.30 | 61.70 | % | 0.46 | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.15 | 5/6/2026 3:59:36 PM EST | |||
| 135.00 | 59.10 | 62.35 | 60.73 | 60.80 | 0.00 | 0.00% | 0.45 | 0 | 1,679 | 1.85 | 0.98 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 136.00 | 58.05 | 61.40 | 59.73 | % | 0.44 | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.17 | 5/6/2026 3:59:36 PM EST | |||
| 137.00 | 57.15 | 60.35 | 58.75 | % | 0.43 | 0 | 0 | 1.68 | 0.97 | 0.00 | -0.18 | 5/6/2026 3:59:36 PM EST | |||
| 138.00 | 56.25 | 59.50 | 57.88 | % | 0.42 | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.19 | 5/6/2026 3:59:36 PM EST | |||
| 139.00 | 55.30 | 58.50 | 56.90 | % | 0.41 | 0 | 0 | 1.78 | 0.97 | 0.00 | -0.20 | 5/6/2026 3:59:36 PM EST | |||
| 140.00 | 54.35 | 57.60 | 55.98 | 54.80 | 0.00 | 0.00% | 0.40 | 0 | 1,551 | 1.76 | 0.96 | 0.00 | -0.21 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 141.00 | 53.35 | 56.75 | 55.05 | % | 0.39 | 0 | 0 | 1.75 | 0.96 | 0.00 | -0.22 | 5/6/2026 3:59:36 PM EST | |||
| 142.00 | 52.35 | 55.80 | 54.08 | % | 0.38 | 0 | 0 | 1.73 | 0.96 | 0.00 | -0.23 | 5/6/2026 3:59:36 PM EST | |||
| 143.00 | 51.45 | 54.70 | 53.08 | 47.32 | 0.00 | 0.00% | 0.37 | 0 | 59 | 1.69 | 0.95 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 144.00 | 50.55 | 53.80 | 52.18 | 18.90 | 0.00 | 0.00% | 0.36 | 0 | 140 | 1.68 | 0.95 | 0.00 | -0.26 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 145.00 | 49.70 | 52.85 | 51.28 | 51.38 | 0.00 | 0.00% | 0.35 | 0 | 985 | 1.66 | 0.95 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 146.00 | 48.70 | 51.60 | 50.15 | 36.48 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.54 | 0.94 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 147.00 | 47.95 | 51.20 | 49.58 | 31.60 | 0.00 | 0.00% | 0.34 | 0 | 77 | 1.03 | 0.94 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 148.00 | 47.05 | 50.10 | 48.58 | 35.29 | 0.00 | 0.00% | 0.33 | 0 | 60 | 1.08 | 0.94 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 149.00 | 46.15 | 48.90 | 47.53 | 45.59 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.06 | 0.93 | 0.00 | -0.33 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 150.00 | 45.85 | 47.95 | 46.90 | 47.00 | 0.00 | 0.00% | 0.31 | 0 | 3,021 | 1.17 | 0.93 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 152.50 | 42.95 | 45.45 | 44.20 | 44.30 | 0.00 | 0.00% | 0.29 | 0 | 123 | 1.07 | 0.91 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 155.00 | 41.30 | 43.30 | 42.30 | 42.05 | 0.00 | 0.00% | 0.27 | 0 | 2,005 | 1.17 | 0.90 | 0.00 | -0.42 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 157.50 | 39.00 | 41.75 | 40.38 | 40.15 | 0.00 | 0.00% | 0.26 | 0 | 424 | 1.20 | 0.89 | 0.01 | -0.46 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 160.00 | 37.35 | 38.95 | 38.15 | 38.23 | 0.00 | 0.00% | 0.24 | 0 | 4,017 | 1.19 | 0.87 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 162.50 | 34.30 | 37.75 | 36.03 | 36.40 | 0.00 | 0.00% | 0.22 | 0 | 556 | 1.17 | 0.85 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 165.00 | 32.85 | 35.05 | 33.95 | 34.05 | 0.00 | 0.00% | 0.21 | 0 | 2,413 | 1.17 | 0.83 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 167.50 | 31.30 | 33.20 | 32.25 | 29.40 | 0.00 | 0.00% | 0.19 | 0 | 170 | 1.21 | 0.81 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 170.00 | 30.10 | 31.00 | 30.55 | 30.30 | 0.00 | 0.00% | 0.18 | 0 | 1,946 | 1.23 | 0.79 | 0.01 | -0.66 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 172.50 | 26.85 | 30.15 | 28.50 | 28.15 | 0.00 | 0.00% | 0.17 | 0 | 208 | 1.20 | 0.77 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 175.00 | 25.90 | 27.75 | 26.83 | 26.00 | 0.00 | 0.00% | 0.15 | 0 | 2,957 | 1.22 | 0.75 | 0.01 | -0.72 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 177.50 | 24.30 | 26.10 | 25.20 | 25.25 | 0.00 | 0.00% | 0.14 | 0 | 135 | 1.22 | 0.72 | 0.01 | -0.75 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 180.00 | 23.20 | 24.75 | 23.98 | 23.50 | 0.00 | 0.00% | 0.13 | 0 | 2,134 | 1.26 | 0.70 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 182.50 | 21.50 | 22.70 | 22.10 | 21.56 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.23 | 0.68 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 185.00 | 19.80 | 21.00 | 20.40 | 20.75 | 0.00 | 0.00% | 0.11 | 0 | 1,451 | 1.21 | 0.65 | 0.01 | -0.83 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 187.50 | 18.60 | 19.95 | 19.28 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 62 | 1.23 | 0.63 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 190.00 | 17.75 | 18.10 | 17.93 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 2,196 | 1.24 | 0.60 | 0.01 | -0.86 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 192.50 | 16.20 | 17.20 | 16.70 | 16.74 | 0.00 | 0.00% | 0.09 | 0 | 46 | 1.24 | 0.57 | 0.01 | -0.87 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 195.00 | 15.20 | 15.95 | 15.58 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 2,348 | 1.24 | 0.55 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 197.50 | 13.85 | 14.90 | 14.38 | 14.14 | 0.00 | 0.00% | 0.07 | 0 | 32 | 1.24 | 0.52 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 200.00 | 12.80 | 13.70 | 13.25 | 13.34 | 0.00 | 0.00% | 0.07 | 0 | 9,487 | 1.24 | 0.50 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 202.50 | 12.15 | 12.85 | 12.50 | 12.45 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.26 | 0.47 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 205.00 | 11.30 | 11.80 | 11.55 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 376 | 1.25 | 0.45 | 0.01 | -0.87 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 207.50 | 10.05 | 11.20 | 10.63 | 10.18 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.25 | 0.42 | 0.01 | -0.86 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 210.00 | 9.55 | 10.10 | 9.83 | 9.83 | 0.00 | 0.00% | 0.05 | 0 | 947 | 1.27 | 0.40 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 212.50 | 8.65 | 9.35 | 9.00 | 8.63 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.25 | 0.38 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 215.00 | 7.95 | 8.65 | 8.30 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 858 | 1.25 | 0.36 | 0.01 | -0.82 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 217.50 | 7.40 | 8.00 | 7.70 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.26 | 0.34 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 220.00 | 6.95 | 7.30 | 7.13 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 1,244 | 1.27 | 0.32 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 222.50 | 6.25 | 6.80 | 6.53 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.27 | 0.30 | 0.01 | -0.76 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 225.00 | 5.55 | 6.35 | 5.95 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.27 | 0.28 | 0.01 | -0.74 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 227.50 | 5.05 | 5.95 | 5.50 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.27 | 0.26 | 0.01 | -0.71 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 230.00 | 4.95 | 5.20 | 5.08 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 664 | 1.27 | 0.24 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 232.50 | 4.25 | 4.80 | 4.53 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.27 | 0.23 | 0.01 | -0.66 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 235.00 | 3.85 | 4.60 | 4.23 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 189 | 1.28 | 0.21 | 0.01 | -0.64 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 240.00 | 3.40 | 3.65 | 3.53 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 6,329 | 1.27 | 0.18 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 245.00 | 2.76 | 3.05 | 2.91 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.27 | 0.16 | 0.01 | -0.53 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 250.00 | 2.27 | 2.40 | 2.34 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.27 | 0.14 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 255.00 | 1.85 | 2.14 | 2.00 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.28 | 0.12 | 0.00 | -0.43 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 260.00 | 1.54 | 1.65 | 1.60 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 962 | 1.29 | 0.10 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 270.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 280.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 290.00 | % | 0.00 | 0 | 0 | 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 558 | 2.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,319 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 2.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 70.00 | 0.02 | 0.09 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,747 | 2.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 75.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,580 | 2.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,875 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 85.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,978 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 90.00 | 0.06 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,714 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 95.00 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 100.00 | 0.10 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,724 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 105.00 | 0.13 | 0.21 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 989 | 1.76 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 110.00 | 0.20 | 0.76 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,468 | 1.88 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 115.00 | 0.25 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,532 | 1.62 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 117.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.04 | 5/6/2026 3:59:36 PM EST | |||
| 118.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.05 | 5/6/2026 3:59:36 PM EST | |||
| 119.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.06 | 5/6/2026 3:59:36 PM EST | |||
| 120.00 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4,543 | 1.59 | 0.00 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 121.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 2.19 | -0.01 | 0.00 | -0.07 | 5/6/2026 3:59:36 PM EST | |||
| 122.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 2.28 | -0.01 | 0.00 | -0.07 | 5/6/2026 3:59:36 PM EST | |||
| 123.00 | 0.01 | 2.52 | 1.27 | % | 0.01 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.08 | 5/6/2026 3:59:36 PM EST | |||
| 124.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 2.23 | -0.01 | 0.00 | -0.08 | 5/6/2026 3:59:36 PM EST | |||
| 125.00 | 0.34 | 0.63 | 0.49 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 1.51 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 126.00 | 0.01 | 1.58 | 0.80 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 127.00 | 0.00 | 1.48 | 0.74 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | -0.01 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 128.00 | 0.01 | 1.08 | 0.55 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | -0.01 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 129.00 | 0.02 | 1.00 | 0.51 | % | 0.00 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.11 | 5/6/2026 3:59:36 PM EST | |||
| 130.00 | 0.50 | 0.64 | 0.57 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3,796 | 1.49 | -0.01 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 131.00 | 0.32 | 1.73 | 1.03 | % | 0.01 | 0 | 0 | 1.64 | -0.02 | 0.00 | -0.12 | 5/6/2026 3:59:36 PM EST | |||
| 132.00 | 0.35 | 0.98 | 0.67 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.45 | -0.02 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 133.00 | 0.22 | 1.74 | 0.98 | % | 0.01 | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.14 | 5/6/2026 3:59:36 PM EST | |||
| 134.00 | 0.19 | 1.20 | 0.70 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | -0.02 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 135.00 | 0.60 | 0.89 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3,513 | 1.44 | -0.02 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 136.00 | 0.27 | 1.46 | 0.87 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | -0.03 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 137.00 | 0.33 | 1.63 | 0.98 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | -0.03 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 138.00 | 0.59 | 1.66 | 1.13 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | -0.03 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 139.00 | 0.42 | 1.87 | 1.15 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | -0.03 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 140.00 | 0.90 | 1.00 | 0.95 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 976 | 1.39 | -0.04 | 0.00 | -0.21 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 141.00 | 0.53 | 1.43 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | -0.04 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 142.00 | 0.78 | 1.20 | 0.99 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.34 | -0.04 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 143.00 | 1.00 | 1.25 | 1.13 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.36 | -0.04 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 144.00 | 1.01 | 1.31 | 1.16 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 633 | 1.35 | -0.05 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 145.00 | 1.10 | 1.37 | 1.24 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3,603 | 1.34 | -0.05 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 146.00 | 1.07 | 1.46 | 1.27 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.33 | -0.06 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 147.00 | 1.14 | 1.48 | 1.31 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.31 | -0.06 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 148.00 | 1.25 | 1.64 | 1.45 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.32 | -0.06 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 149.00 | 1.34 | 1.73 | 1.54 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.32 | -0.07 | 0.00 | -0.33 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 150.00 | 1.51 | 1.79 | 1.65 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1,437 | 1.32 | -0.07 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 152.50 | 1.78 | 2.02 | 1.90 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.31 | -0.09 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 155.00 | 2.15 | 2.30 | 2.23 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 2,376 | 1.30 | -0.10 | 0.00 | -0.42 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 157.50 | 2.33 | 2.76 | 2.55 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 472 | 1.29 | -0.11 | 0.01 | -0.46 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 160.00 | 2.75 | 3.15 | 2.95 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 1,153 | 1.28 | -0.13 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 162.50 | 3.00 | 3.75 | 3.38 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 179 | 1.27 | -0.15 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 165.00 | 3.55 | 4.25 | 3.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 581 | 1.27 | -0.17 | 0.01 | -0.58 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 167.50 | 4.30 | 4.85 | 4.58 | 4.46 | 0.00 | 0.00% | 0.03 | 0 | 124 | 1.28 | -0.19 | 0.01 | -0.62 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 170.00 | 4.85 | 5.30 | 5.08 | 5.08 | 0.00 | 0.00% | 0.03 | 0 | 1,705 | 1.27 | -0.21 | 0.01 | -0.66 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 172.50 | 5.60 | 6.20 | 5.90 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 204 | 1.28 | -0.23 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 175.00 | 6.35 | 6.70 | 6.53 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 637 | 1.26 | -0.25 | 0.01 | -0.72 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 177.50 | 7.20 | 7.65 | 7.43 | 7.48 | 0.00 | 0.00% | 0.04 | 0 | 414 | 1.27 | -0.28 | 0.01 | -0.75 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 180.00 | 8.10 | 8.60 | 8.35 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 1,584 | 1.27 | -0.30 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 182.50 | 8.85 | 9.80 | 9.33 | 9.18 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.27 | -0.32 | 0.01 | -0.81 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 185.00 | 10.25 | 10.85 | 10.55 | 10.25 | 0.00 | 0.00% | 0.06 | 0 | 119 | 1.29 | -0.35 | 0.01 | -0.83 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 187.50 | 11.20 | 12.00 | 11.60 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.28 | -0.37 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 190.00 | 12.40 | 13.20 | 12.80 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 265 | 1.29 | -0.40 | 0.01 | -0.86 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 192.50 | 13.40 | 14.60 | 14.00 | 14.06 | 0.00 | 0.00% | 0.07 | 0 | 690 | 1.28 | -0.43 | 0.01 | -0.87 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 195.00 | 14.65 | 15.95 | 15.30 | 15.45 | 0.00 | 0.00% | 0.08 | 0 | 1,343 | 1.26 | -0.45 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 197.50 | 16.20 | 16.90 | 16.55 | 17.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.27 | -0.48 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 200.00 | 17.70 | 18.55 | 18.13 | 18.50 | 0.00 | 0.00% | 0.09 | 0 | 137 | 1.29 | -0.50 | 0.01 | -0.88 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 202.50 | 19.05 | 20.30 | 19.68 | % | 0.10 | 0 | 0 | 1.29 | -0.53 | 0.01 | -0.88 | 5/6/2026 3:59:36 PM EST | |||
| 205.00 | 20.65 | 21.80 | 21.23 | 23.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | -0.55 | 0.01 | -0.87 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 207.50 | 22.30 | 23.50 | 22.90 | % | 0.11 | 0 | 0 | 1.30 | -0.58 | 0.01 | -0.86 | 5/6/2026 3:59:36 PM EST | |||
| 210.00 | 24.00 | 25.15 | 24.58 | 24.70 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.30 | -0.60 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 212.50 | 25.70 | 26.85 | 26.28 | 27.65 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.30 | -0.62 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 215.00 | 27.55 | 28.60 | 28.08 | 38.30 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.31 | -0.64 | 0.01 | -0.82 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 217.50 | 29.45 | 30.55 | 30.00 | % | 0.14 | 0 | 0 | 1.32 | -0.66 | 0.01 | -0.80 | 5/6/2026 3:59:36 PM EST | |||
| 220.00 | 30.60 | 32.25 | 31.43 | 34.40 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.28 | -0.68 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 222.50 | 32.70 | 35.55 | 34.13 | % | 0.15 | 0 | 0 | 1.35 | -0.70 | 0.01 | -0.76 | 5/6/2026 3:59:36 PM EST | |||
| 225.00 | 34.65 | 37.10 | 35.88 | % | 0.16 | 0 | 0 | 1.33 | -0.72 | 0.01 | -0.74 | 5/6/2026 3:59:36 PM EST | |||
| 227.50 | 36.70 | 39.10 | 37.90 | % | 0.17 | 0 | 0 | 1.34 | -0.74 | 0.01 | -0.71 | 5/6/2026 3:59:36 PM EST | |||
| 230.00 | 38.40 | 41.15 | 39.78 | % | 0.17 | 0 | 0 | 1.33 | -0.76 | 0.01 | -0.69 | 5/6/2026 3:59:36 PM EST | |||
| 232.50 | 40.80 | 43.45 | 42.13 | % | 0.18 | 0 | 0 | 1.36 | -0.77 | 0.01 | -0.66 | 5/6/2026 3:59:36 PM EST | |||
| 235.00 | 42.50 | 45.65 | 44.08 | % | 0.19 | 0 | 0 | 1.35 | -0.79 | 0.01 | -0.64 | 5/6/2026 3:59:36 PM EST | |||
| 240.00 | 47.20 | 50.00 | 48.60 | 70.46 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -0.82 | 0.01 | -0.58 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 245.00 | 51.50 | 54.40 | 52.95 | 61.85 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.37 | -0.84 | 0.01 | -0.53 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 250.00 | 55.90 | 58.90 | 57.40 | % | 0.23 | 0 | 0 | 1.37 | -0.86 | 0.01 | -0.48 | 5/6/2026 3:59:36 PM EST | |||
| 255.00 | 60.25 | 63.00 | 61.63 | % | 0.24 | 0 | 0 | 1.30 | -0.88 | 0.00 | -0.43 | 5/6/2026 3:59:36 PM EST | |||
| 260.00 | 65.10 | 67.85 | 66.48 | 68.05 | 0.00 | 0.00% | 0.26 | 0 | 55 | 1.51 | -0.90 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 270.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 280.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 290.00 | % | 0.00 | 0 | 0 | EST |