Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $195.09 as of 5/7/2026 11:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 134.65 | 137.40 | 136.03 | % | 2.27 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:08 AM EST | |||
| 65.00 | 129.65 | 132.45 | 131.05 | 75.66 | 0.00 | 0.00% | 2.02 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:08 AM EST |
| 70.00 | 124.70 | 127.45 | 126.08 | 70.48 | 0.00 | 0.00% | 1.80 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:08 AM EST |
| 75.00 | 119.80 | 122.50 | 121.15 | 66.26 | 0.00 | 0.00% | 1.62 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:08 AM EST |
| 80.00 | 114.75 | 117.50 | 116.13 | 56.31 | 0.00 | 0.00% | 1.45 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 9:59:08 AM EST |
| 85.00 | 109.75 | 112.55 | 111.15 | 76.82 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 9:59:08 AM EST |
| 90.00 | 104.80 | 107.60 | 106.20 | 51.66 | 0.00 | 0.00% | 1.18 | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/7/2026 9:59:08 AM EST |
| 91.00 | 103.85 | 106.60 | 105.23 | % | 1.16 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 5/7/2026 9:59:08 AM EST | |||
| 92.00 | 102.85 | 105.65 | 104.25 | 46.52 | 0.00 | 0.00% | 1.13 | 0 | 5 | 2.26 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/7/2026 9:59:08 AM EST |
| 93.00 | 101.90 | 104.65 | 103.28 | % | 1.11 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 5/7/2026 9:59:08 AM EST | |||
| 94.00 | 100.85 | 103.65 | 102.25 | 73.50 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.14 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 5/7/2026 9:59:08 AM EST |
| 95.00 | 99.60 | 102.65 | 101.13 | 82.60 | 0.00 | 0.00% | 1.06 | 0 | 4 | 2.11 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 96.00 | 98.95 | 101.70 | 100.33 | 63.72 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.08 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/7/2026 9:59:08 AM EST |
| 97.00 | 97.90 | 100.70 | 99.30 | 66.65 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 5/7/2026 9:59:08 AM EST |
| 98.00 | 96.90 | 99.70 | 98.30 | % | 1.00 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 5/7/2026 9:59:08 AM EST | |||
| 99.00 | 96.00 | 98.70 | 97.35 | 78.76 | 0.00 | 0.00% | 0.98 | 0 | 3 | 2.03 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 100.00 | 94.95 | 97.75 | 96.35 | 87.18 | -6.35 | -6.79% | 0.96 | 1 | 52 | 2.00 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 101.00 | 93.95 | 96.75 | 95.35 | 37.68 | 0.00 | 0.00% | 0.94 | 0 | 23 | 2.00 | 0.99 | 0.00 | -0.03 | 4/29/2026 | 5/7/2026 9:59:08 AM EST |
| 102.00 | 93.00 | 95.75 | 94.38 | 70.96 | 0.00 | 0.00% | 0.93 | 0 | 33 | 1.93 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 103.00 | 92.00 | 94.80 | 93.40 | 55.87 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.95 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 5/7/2026 9:59:08 AM EST |
| 104.00 | 91.00 | 93.80 | 92.40 | 46.01 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.92 | 0.99 | 0.00 | -0.04 | 4/10/2026 | 5/7/2026 9:59:08 AM EST |
| 105.00 | 90.05 | 92.80 | 91.43 | 72.82 | 0.00 | 0.00% | 0.87 | 0 | 32 | 1.95 | 0.99 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 106.00 | 88.80 | 91.85 | 90.33 | 71.09 | 0.00 | 0.00% | 0.85 | 0 | 16 | 1.87 | 0.99 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 107.00 | 88.05 | 90.85 | 89.45 | 48.66 | 0.00 | 0.00% | 0.84 | 0 | 13 | 1.87 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 108.00 | 87.15 | 89.90 | 88.53 | 84.95 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.89 | 0.98 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 109.00 | 86.10 | 88.90 | 87.50 | 83.50 | 0.00 | 0.00% | 0.80 | 0 | 21 | 1.79 | 0.98 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 110.00 | 85.15 | 87.95 | 86.55 | 68.64 | 0.00 | 0.00% | 0.79 | 0 | 86 | 1.84 | 0.98 | 0.00 | -0.07 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 111.00 | 84.20 | 86.95 | 85.58 | 80.45 | 0.00 | 0.00% | 0.77 | 0 | 45 | 1.79 | 0.98 | 0.00 | -0.07 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 112.00 | 83.20 | 86.00 | 84.60 | 59.25 | 0.00 | 0.00% | 0.76 | 0 | 98 | 1.84 | 0.98 | 0.00 | -0.08 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 113.00 | 82.20 | 85.00 | 83.60 | 27.20 | 0.00 | 0.00% | 0.74 | 0 | 29 | 1.74 | 0.98 | 0.00 | -0.09 | 4/28/2026 | 5/7/2026 9:59:08 AM EST |
| 114.00 | 81.20 | 84.05 | 82.63 | 26.42 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.76 | 0.98 | 0.00 | -0.09 | 4/28/2026 | 5/7/2026 9:59:08 AM EST |
| 115.00 | 80.20 | 83.05 | 81.63 | 71.75 | -2.07 | -2.81% | 0.71 | 5 | 31 | 1.74 | 0.97 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 116.00 | 78.90 | 82.10 | 80.50 | 38.12 | 0.00 | 0.00% | 0.69 | 0 | 19 | 1.73 | 0.97 | 0.00 | -0.10 | 4/24/2026 | 5/7/2026 9:59:08 AM EST |
| 117.00 | 78.30 | 81.15 | 79.73 | 60.70 | 0.00 | 0.00% | 0.68 | 0 | 17 | 1.73 | 0.97 | 0.00 | -0.11 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 118.00 | 77.45 | 80.10 | 78.78 | 64.51 | 0.00 | 0.00% | 0.67 | 0 | 40 | 1.65 | 0.97 | 0.00 | -0.11 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 119.00 | 76.35 | 79.20 | 77.78 | 35.30 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.70 | 0.97 | 0.00 | -0.11 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 120.00 | 75.40 | 78.25 | 76.83 | 73.92 | 0.00 | 0.00% | 0.64 | 0 | 46 | 1.65 | 0.96 | 0.00 | -0.12 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 121.00 | 73.95 | 77.30 | 75.63 | 22.50 | 0.00 | 0.00% | 0.63 | 0 | 25 | 1.65 | 0.96 | 0.00 | -0.13 | 4/30/2026 | 5/7/2026 9:59:08 AM EST |
| 122.00 | 73.50 | 76.30 | 74.90 | 36.67 | 0.00 | 0.00% | 0.61 | 0 | 16 | 1.62 | 0.96 | 0.00 | -0.14 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 123.00 | 72.15 | 75.35 | 73.75 | 56.35 | 0.00 | 0.00% | 0.60 | 0 | 21 | 1.62 | 0.96 | 0.00 | -0.15 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 124.00 | 71.55 | 74.40 | 72.98 | 20.07 | 0.00 | 0.00% | 0.59 | 0 | 14 | 1.61 | 0.95 | 0.00 | -0.15 | 4/28/2026 | 5/7/2026 9:59:08 AM EST |
| 125.00 | 70.40 | 73.45 | 71.93 | 71.21 | 0.00 | 0.00% | 0.58 | 0 | 84 | 1.61 | 0.95 | 0.00 | -0.16 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 126.00 | 69.65 | 72.55 | 71.10 | 57.00 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.55 | 0.95 | 0.00 | -0.17 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 127.00 | 68.50 | 71.60 | 70.05 | 54.68 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.58 | 0.95 | 0.00 | -0.17 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 128.00 | 67.50 | 70.65 | 69.08 | 43.49 | 0.00 | 0.00% | 0.54 | 0 | 22 | 1.53 | 0.94 | 0.00 | -0.18 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 129.00 | 66.55 | 69.70 | 68.13 | 60.87 | +9.27 | +17.97% | 0.53 | 14 | 27 | 1.54 | 0.94 | 0.00 | -0.19 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 130.00 | 65.85 | 68.90 | 67.38 | 59.10 | -7.60 | -11.40% | 0.52 | 1 | 291 | 1.54 | 0.94 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 131.00 | 64.95 | 67.85 | 66.40 | 51.05 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.56 | 0.93 | 0.00 | -0.21 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 132.00 | 63.75 | 66.90 | 65.33 | 58.38 | +9.73 | +20.00% | 0.49 | 1 | 12 | 1.49 | 0.93 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 133.00 | 62.90 | 66.00 | 64.45 | 63.55 | 0.00 | 0.00% | 0.48 | 0 | 29 | 1.51 | 0.93 | 0.00 | -0.22 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 134.00 | 62.00 | 65.05 | 63.53 | 64.60 | +17.50 | +37.16% | 0.47 | 2 | 55 | 1.50 | 0.92 | 0.00 | -0.23 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 135.00 | 61.20 | 64.15 | 62.68 | 54.30 | -4.60 | -7.81% | 0.46 | 1 | 118 | 0.93 | 0.92 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 136.00 | 59.95 | 62.75 | 61.35 | 45.20 | 0.00 | 0.00% | 0.45 | 0 | 110 | 1.16 | 0.92 | 0.00 | -0.25 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 137.00 | 59.25 | 62.35 | 60.80 | 44.50 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.17 | 0.91 | 0.00 | -0.25 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 138.00 | 58.35 | 61.45 | 59.90 | 52.17 | +12.47 | +31.42% | 0.43 | 1 | 7 | 1.19 | 0.91 | 0.00 | -0.26 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 139.00 | 57.45 | 60.55 | 59.00 | 55.00 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.19 | 0.90 | 0.00 | -0.27 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 140.00 | 56.70 | 59.65 | 58.18 | 48.22 | -9.03 | -15.78% | 0.42 | 1 | 169 | 1.21 | 0.90 | 0.00 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 141.00 | 55.90 | 58.75 | 57.33 | 51.58 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.19 | 0.89 | 0.00 | -0.29 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 142.00 | 54.85 | 57.90 | 56.38 | 56.09 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.26 | 0.89 | 0.00 | -0.30 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 143.00 | 53.95 | 57.00 | 55.48 | 54.80 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.21 | 0.88 | 0.00 | -0.31 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 144.00 | 53.30 | 55.70 | 54.50 | 48.85 | 0.00 | 0.00% | 0.38 | 0 | 44 | 1.23 | 0.88 | 0.00 | -0.32 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 145.00 | 52.25 | 55.30 | 53.78 | 49.00 | -1.22 | -2.43% | 0.37 | 5 | 156 | 1.23 | 0.87 | 0.00 | -0.32 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 146.00 | 51.55 | 54.40 | 52.98 | 52.85 | 0.00 | 0.00% | 0.36 | 0 | 64 | 1.23 | 0.87 | 0.00 | -0.33 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 147.00 | 50.65 | 53.55 | 52.10 | 49.80 | 0.00 | 0.00% | 0.35 | 0 | 57 | 1.21 | 0.86 | 0.00 | -0.34 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 148.00 | 50.00 | 52.80 | 51.40 | 30.63 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.23 | 0.86 | 0.00 | -0.35 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 149.00 | 49.00 | 51.90 | 50.45 | 46.80 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.26 | 0.85 | 0.00 | -0.36 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 150.00 | 48.30 | 50.90 | 49.60 | 42.14 | -6.76 | -13.83% | 0.33 | 1 | 316 | 1.22 | 0.85 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 152.50 | 45.95 | 48.95 | 47.45 | 47.00 | 0.00 | 0.00% | 0.31 | 0 | 92 | 1.22 | 0.83 | 0.01 | -0.39 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 155.00 | 44.10 | 46.90 | 45.50 | 44.58 | 0.00 | 0.00% | 0.29 | 0 | 131 | 1.21 | 0.82 | 0.01 | -0.41 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 157.50 | 42.15 | 44.95 | 43.55 | 42.42 | 0.00 | 0.00% | 0.28 | 0 | 81 | 1.25 | 0.80 | 0.01 | -0.43 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 160.00 | 40.25 | 42.45 | 41.35 | 39.40 | -1.71 | -4.16% | 0.26 | 28 | 644 | 1.21 | 0.78 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 162.50 | 38.25 | 41.15 | 39.70 | 39.40 | 0.00 | 0.00% | 0.24 | 0 | 120 | 1.19 | 0.76 | 0.01 | -0.47 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 165.00 | 36.50 | 39.25 | 37.88 | 35.62 | -0.66 | -1.82% | 0.23 | 6 | 460 | 1.20 | 0.74 | 0.01 | -0.49 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 167.50 | 34.60 | 37.50 | 36.05 | 29.97 | -4.03 | -11.86% | 0.22 | 7 | 84 | 1.18 | 0.73 | 0.01 | -0.51 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 170.00 | 33.50 | 36.00 | 34.75 | 35.43 | +1.76 | +5.23% | 0.20 | 30 | 382 | 1.24 | 0.71 | 0.01 | -0.52 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 172.50 | 31.00 | 34.20 | 32.60 | 31.60 | 0.00 | 0.00% | 0.19 | 0 | 312 | 1.21 | 0.68 | 0.01 | -0.54 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 175.00 | 29.75 | 32.35 | 31.05 | 31.30 | +0.88 | +2.90% | 0.18 | 5 | 314 | 1.22 | 0.66 | 0.01 | -0.55 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 177.50 | 28.20 | 30.75 | 29.48 | 29.47 | +3.12 | +11.85% | 0.17 | 2 | 55 | 1.21 | 0.64 | 0.01 | -0.56 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 180.00 | 26.80 | 28.55 | 27.68 | 22.86 | -4.04 | -15.02% | 0.15 | 14 | 250 | 1.22 | 0.62 | 0.01 | -0.57 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 182.50 | 25.60 | 27.05 | 26.33 | 20.97 | -4.83 | -18.73% | 0.14 | 1 | 10 | 1.20 | 0.60 | 0.01 | -0.58 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 185.00 | 24.25 | 25.50 | 24.88 | 24.99 | -0.01 | -0.04% | 0.13 | 22 | 320 | 1.20 | 0.58 | 0.01 | -0.58 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 187.50 | 22.90 | 24.15 | 23.53 | 23.78 | +0.67 | +2.90% | 0.13 | 36 | 285 | 1.19 | 0.56 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 190.00 | 21.80 | 22.85 | 22.33 | 22.32 | +0.82 | +3.82% | 0.12 | 71 | 345 | 1.19 | 0.53 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 192.50 | 20.60 | 21.60 | 21.10 | 21.39 | +0.19 | +0.90% | 0.11 | 15 | 106 | 1.19 | 0.51 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 195.00 | 19.20 | 20.35 | 19.78 | 19.62 | -0.13 | -0.66% | 0.10 | 45 | 137 | 1.19 | 0.49 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 197.50 | 18.25 | 19.35 | 18.80 | 18.93 | -0.02 | -0.11% | 0.10 | 7 | 19 | 1.19 | 0.47 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 200.00 | 17.20 | 18.15 | 17.68 | 17.42 | -0.18 | -1.03% | 0.09 | 451 | 717 | 1.19 | 0.45 | 0.01 | -0.58 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 202.50 | 16.20 | 17.15 | 16.68 | 14.00 | -2.30 | -14.11% | 0.08 | 1 | 17 | 1.18 | 0.43 | 0.01 | -0.58 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 205.00 | 14.95 | 16.15 | 15.55 | 16.40 | +0.88 | +5.67% | 0.08 | 42 | 321 | 1.18 | 0.41 | 0.01 | -0.57 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 207.50 | 14.25 | 15.25 | 14.75 | 11.35 | -3.15 | -21.73% | 0.07 | 1 | 2 | 1.18 | 0.39 | 0.01 | -0.56 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 210.00 | 13.45 | 14.25 | 13.85 | 14.30 | +0.90 | +6.72% | 0.07 | 37 | 487 | 1.18 | 0.37 | 0.01 | -0.55 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 212.50 | 12.35 | 13.50 | 12.93 | 12.73 | -0.72 | -5.36% | 0.06 | 13 | 14 | 1.18 | 0.35 | 0.01 | -0.54 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 215.00 | 11.45 | 12.75 | 12.10 | 12.58 | +0.59 | +4.93% | 0.06 | 8 | 244 | 1.18 | 0.33 | 0.01 | -0.53 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 217.50 | 11.00 | 11.95 | 11.48 | 11.40 | % | 0.05 | 5 | 0 | 1.19 | 0.31 | 0.01 | -0.52 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 220.00 | 10.50 | 11.30 | 10.90 | 10.80 | -0.02 | -0.19% | 0.05 | 21 | 241 | 1.18 | 0.29 | 0.01 | -0.50 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 225.00 | 9.10 | 9.80 | 9.45 | 9.70 | +0.30 | +3.20% | 0.04 | 20 | 648 | 1.18 | 0.26 | 0.01 | -0.48 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 230.00 | 7.85 | 8.55 | 8.20 | 9.12 | +0.72 | +8.58% | 0.04 | 60 | 260 | 1.19 | 0.23 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 235.00 | 6.85 | 7.85 | 7.35 | 7.95 | +2.82 | +54.98% | 0.03 | 8 | 30 | 1.18 | 0.21 | 0.01 | -0.42 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 240.00 | 6.05 | 6.75 | 6.40 | 6.82 | +0.64 | +10.36% | 0.03 | 5 | 282 | 1.18 | 0.18 | 0.01 | -0.39 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 245.00 | 5.30 | 5.90 | 5.60 | 5.50 | -0.05 | -0.91% | 0.02 | 55 | 330 | 1.19 | 0.16 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 250.00 | 4.70 | 5.15 | 4.93 | 5.15 | +0.25 | +5.11% | 0.02 | 60 | 130 | 1.19 | 0.14 | 0.01 | -0.34 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 255.00 | 4.15 | 4.55 | 4.35 | 4.50 | +0.26 | +6.14% | 0.02 | 6 | 5 | 1.19 | 0.13 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 260.00 | 3.50 | 4.35 | 3.93 | 3.87 | +0.02 | +0.52% | 0.02 | 22 | 239 | 1.19 | 0.11 | 0.00 | -0.29 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 270.00 | 2.64 | 3.20 | 2.92 | 3.00 | % | 0.01 | 17 | 0 | 1.19 | 0.09 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 280.00 | 1.91 | 2.50 | 2.21 | 2.62 | % | 0.01 | 1 | 0 | 1.07 | 0.08 | 0.00 | -0.22 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 290.00 | 1.66 | 1.76 | 1.71 | 1.76 | % | 0.01 | 3,377 | 0 | 1.22 | 0.06 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.74 | 0.37 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 70.00 | 0.00 | 0.57 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 85.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 90.00 | 0.10 | 0.37 | 0.24 | 0.23 | -0.13 | -36.12% | 0.00 | 15 | 209 | 1.65 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 91.00 | 0.00 | 0.87 | 0.44 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.05 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/7/2026 9:59:08 AM EST |
| 92.00 | 0.00 | 0.44 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 93.00 | 0.00 | 2.31 | 1.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.46 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 94.00 | 0.01 | 0.48 | 0.25 | 0.24 | -0.78 | -76.48% | 0.00 | 2 | 15 | 1.77 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 95.00 | 0.01 | 0.65 | 0.33 | 0.26 | -0.12 | -31.58% | 0.00 | 1 | 72 | 1.47 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 96.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.74 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 97.00 | 0.00 | 2.36 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.35 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/7/2026 9:59:08 AM EST |
| 98.00 | 0.00 | 2.37 | 1.19 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.32 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 99.00 | 0.00 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 520 | 2.03 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 100.00 | 0.05 | 0.64 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.45 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 101.00 | 0.20 | 0.61 | 0.41 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.82 | -0.01 | 0.00 | -0.03 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 102.00 | 0.00 | 2.42 | 1.21 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.21 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 103.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.71 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 104.00 | 0.00 | 0.89 | 0.45 | 0.50 | +0.08 | +19.05% | 0.00 | 1 | 45 | 1.72 | -0.01 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 105.00 | 0.30 | 0.73 | 0.52 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.58 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 106.00 | 0.05 | 0.79 | 0.42 | 0.45 | +0.09 | +25.00% | 0.00 | 1 | 35 | 1.42 | -0.01 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 107.00 | 0.01 | 1.97 | 0.99 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.39 | -0.01 | 0.00 | -0.06 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 108.00 | 0.01 | 1.40 | 0.71 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.35 | -0.02 | 0.00 | -0.06 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 109.00 | 0.15 | 0.62 | 0.39 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | -0.02 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 110.00 | 0.32 | 0.62 | 0.47 | 0.47 | -0.03 | -6.00% | 0.00 | 15 | 479 | 1.45 | -0.02 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 111.00 | 0.19 | 1.49 | 0.84 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.47 | -0.02 | 0.00 | -0.07 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 112.00 | 0.05 | 1.05 | 0.55 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.29 | -0.02 | 0.00 | -0.08 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 113.00 | 0.04 | 0.60 | 0.32 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.33 | -0.02 | 0.00 | -0.09 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 114.00 | 0.50 | 0.78 | 0.64 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.50 | -0.02 | 0.00 | -0.09 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 115.00 | 0.52 | 1.02 | 0.77 | 0.84 | +0.18 | +27.28% | 0.01 | 2 | 217 | 1.42 | -0.03 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 116.00 | 0.56 | 0.87 | 0.72 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 617 | 1.38 | -0.03 | 0.00 | -0.10 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 117.00 | 0.39 | 0.79 | 0.59 | 0.82 | +0.14 | +20.59% | 0.01 | 1 | 28 | 1.35 | -0.03 | 0.00 | -0.11 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 118.00 | 0.46 | 0.97 | 0.72 | 0.70 | -0.52 | -42.63% | 0.01 | 4 | 34 | 1.36 | -0.03 | 0.00 | -0.11 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 119.00 | 0.56 | 1.00 | 0.78 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.47 | -0.03 | 0.00 | -0.11 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 120.00 | 0.70 | 1.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 3 | 505 | 1.36 | -0.04 | 0.00 | -0.12 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 121.00 | 0.57 | 1.01 | 0.79 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.39 | -0.04 | 0.00 | -0.13 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 122.00 | 0.77 | 1.13 | 0.95 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.33 | -0.04 | 0.00 | -0.14 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 123.00 | 0.81 | 1.05 | 0.93 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.35 | -0.04 | 0.00 | -0.15 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 124.00 | 0.86 | 1.28 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.32 | -0.05 | 0.00 | -0.15 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 125.00 | 0.90 | 1.14 | 1.02 | 0.96 | -0.10 | -9.44% | 0.01 | 24 | 323 | 1.30 | -0.05 | 0.00 | -0.16 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 126.00 | 0.95 | 1.58 | 1.27 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.34 | -0.05 | 0.00 | -0.17 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 127.00 | 1.00 | 1.35 | 1.18 | 4.64 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.30 | -0.05 | 0.00 | -0.17 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 128.00 | 1.06 | 1.37 | 1.22 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.30 | -0.06 | 0.00 | -0.18 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 129.00 | 1.03 | 1.49 | 1.26 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.29 | -0.06 | 0.00 | -0.19 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 130.00 | 1.20 | 1.60 | 1.40 | 1.46 | +0.10 | +7.36% | 0.01 | 2 | 517 | 1.29 | -0.06 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 131.00 | 1.24 | 1.52 | 1.38 | 1.65 | -0.72 | -30.38% | 0.01 | 1 | 44 | 1.28 | -0.07 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 132.00 | 1.31 | 1.58 | 1.45 | 1.80 | +0.36 | +25.00% | 0.01 | 1 | 54 | 1.27 | -0.07 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 133.00 | 1.38 | 1.66 | 1.52 | 1.74 | +0.01 | +0.58% | 0.01 | 2 | 66 | 1.28 | -0.07 | 0.00 | -0.22 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 134.00 | 1.46 | 1.75 | 1.61 | 1.72 | -1.68 | -49.42% | 0.01 | 1 | 31 | 1.28 | -0.08 | 0.00 | -0.23 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 135.00 | 1.52 | 1.83 | 1.68 | 1.57 | 0.00 | 0.00% | 0.01 | 4 | 762 | 1.28 | -0.08 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 136.00 | 1.56 | 1.95 | 1.76 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.26 | -0.08 | 0.00 | -0.25 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 137.00 | 1.65 | 2.01 | 1.83 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.25 | -0.09 | 0.00 | -0.25 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 138.00 | 1.77 | 2.11 | 1.94 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.26 | -0.09 | 0.00 | -0.26 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 139.00 | 1.87 | 2.23 | 2.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.25 | -0.10 | 0.00 | -0.27 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 140.00 | 1.97 | 2.15 | 2.06 | 2.03 | -0.14 | -6.46% | 0.01 | 10 | 633 | 1.25 | -0.10 | 0.00 | -0.28 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 141.00 | 2.08 | 2.48 | 2.28 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.26 | -0.11 | 0.00 | -0.29 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 142.00 | 2.10 | 2.63 | 2.37 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.25 | -0.11 | 0.00 | -0.30 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 143.00 | 2.30 | 2.67 | 2.49 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.24 | -0.12 | 0.00 | -0.31 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 144.00 | 2.43 | 2.81 | 2.62 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.25 | -0.12 | 0.00 | -0.32 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 145.00 | 2.47 | 3.15 | 2.81 | 3.49 | +0.63 | +22.03% | 0.02 | 7 | 115 | 1.24 | -0.13 | 0.00 | -0.32 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 146.00 | 2.58 | 3.30 | 2.94 | 3.50 | +0.34 | +10.76% | 0.02 | 1 | 13 | 1.24 | -0.13 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 147.00 | 2.77 | 3.25 | 3.01 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | -0.14 | 0.00 | -0.34 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 148.00 | 2.94 | 3.40 | 3.17 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.23 | -0.14 | 0.00 | -0.35 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 149.00 | 3.05 | 3.80 | 3.43 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.24 | -0.15 | 0.00 | -0.36 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 150.00 | 3.25 | 3.60 | 3.43 | 3.45 | -0.05 | -1.43% | 0.02 | 14 | 287 | 1.21 | -0.15 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 152.50 | 3.65 | 4.15 | 3.90 | 3.89 | -0.11 | -2.75% | 0.03 | 9 | 28 | 1.22 | -0.17 | 0.01 | -0.39 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 155.00 | 4.10 | 4.65 | 4.38 | 5.51 | +1.09 | +24.67% | 0.03 | 5 | 91 | 1.21 | -0.18 | 0.01 | -0.41 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 157.50 | 4.55 | 5.20 | 4.88 | 4.85 | -0.15 | -3.00% | 0.03 | 30 | 666 | 1.21 | -0.20 | 0.01 | -0.43 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 160.00 | 5.10 | 5.75 | 5.43 | 5.34 | -0.22 | -3.96% | 0.03 | 46 | 171 | 1.21 | -0.22 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 162.50 | 5.60 | 6.35 | 5.98 | 5.99 | -0.26 | -4.16% | 0.04 | 9 | 35 | 1.21 | -0.24 | 0.01 | -0.47 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 165.00 | 6.30 | 7.05 | 6.68 | 6.55 | -0.50 | -7.10% | 0.04 | 17 | 230 | 1.20 | -0.26 | 0.01 | -0.49 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 167.50 | 7.00 | 7.75 | 7.38 | 7.42 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.20 | -0.27 | 0.01 | -0.51 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 170.00 | 7.65 | 8.55 | 8.10 | 7.95 | -0.45 | -5.36% | 0.05 | 39 | 111 | 1.19 | -0.29 | 0.01 | -0.52 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 172.50 | 8.40 | 9.40 | 8.90 | 8.75 | -0.25 | -2.78% | 0.05 | 15 | 47 | 1.19 | -0.32 | 0.01 | -0.54 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 175.00 | 9.20 | 10.30 | 9.75 | 9.65 | -0.49 | -4.84% | 0.06 | 21 | 112 | 1.19 | -0.34 | 0.01 | -0.55 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 177.50 | 10.30 | 11.30 | 10.80 | 13.70 | +2.50 | +22.33% | 0.06 | 68 | 77 | 1.17 | -0.36 | 0.01 | -0.56 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 180.00 | 11.20 | 12.35 | 11.78 | 15.00 | +3.00 | +25.00% | 0.07 | 6 | 48 | 1.17 | -0.38 | 0.01 | -0.57 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 182.50 | 12.20 | 13.20 | 12.70 | 12.62 | -1.12 | -8.16% | 0.07 | 1 | 5 | 1.17 | -0.40 | 0.01 | -0.58 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 185.00 | 13.40 | 14.45 | 13.93 | 13.77 | -0.48 | -3.37% | 0.08 | 16 | 30 | 1.16 | -0.42 | 0.01 | -0.58 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 187.50 | 14.55 | 15.60 | 15.08 | 18.05 | +2.11 | +13.24% | 0.08 | 14 | 18 | 1.16 | -0.44 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 190.00 | 15.65 | 16.65 | 16.15 | 15.97 | -0.77 | -4.60% | 0.08 | 12 | 7 | 1.15 | -0.47 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 192.50 | 17.00 | 17.95 | 17.48 | 19.90 | +1.40 | +7.57% | 0.09 | 1 | 57 | 1.18 | -0.49 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 195.00 | 18.15 | 19.20 | 18.68 | 19.85 | +0.65 | +3.39% | 0.10 | 7 | 34 | 1.16 | -0.51 | 0.01 | -0.59 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 197.50 | 19.50 | 20.55 | 20.03 | 20.75 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.16 | -0.53 | 0.01 | -0.59 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 200.00 | 20.95 | 22.10 | 21.53 | 21.83 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.15 | -0.55 | 0.01 | -0.58 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 202.50 | 22.15 | 23.65 | 22.90 | % | 0.11 | 0 | 0 | 1.16 | -0.57 | 0.01 | -0.58 | 5/7/2026 9:59:08 AM EST | |||
| 205.00 | 23.90 | 25.00 | 24.45 | 25.20 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.15 | -0.59 | 0.01 | -0.57 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 207.50 | 25.70 | 26.65 | 26.18 | % | 0.13 | 0 | 0 | 1.15 | -0.61 | 0.01 | -0.56 | 5/7/2026 9:59:08 AM EST | |||
| 210.00 | 27.10 | 28.10 | 27.60 | 30.35 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.16 | -0.63 | 0.01 | -0.55 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 212.50 | 28.60 | 29.90 | 29.25 | 30.92 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.14 | -0.65 | 0.01 | -0.54 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 215.00 | 30.30 | 31.70 | 31.00 | 31.70 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.14 | -0.67 | 0.01 | -0.53 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 217.50 | 32.05 | 33.40 | 32.73 | % | 0.15 | 0 | 0 | 1.13 | -0.69 | 0.01 | -0.52 | 5/7/2026 9:59:08 AM EST | |||
| 220.00 | 33.85 | 35.15 | 34.50 | 36.55 | +1.10 | +3.11% | 0.16 | 16 | 24 | 1.15 | -0.71 | 0.01 | -0.50 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 225.00 | 37.55 | 39.05 | 38.30 | % | 0.17 | 0 | 0 | 1.19 | -0.74 | 0.01 | -0.48 | 5/7/2026 9:59:08 AM EST | |||
| 230.00 | 41.30 | 43.30 | 42.30 | % | 0.18 | 0 | 0 | 1.19 | -0.77 | 0.01 | -0.45 | 5/7/2026 9:59:08 AM EST | |||
| 235.00 | 44.35 | 46.85 | 45.60 | 48.35 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.15 | -0.79 | 0.01 | -0.42 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 240.00 | 48.55 | 51.40 | 49.98 | % | 0.21 | 0 | 0 | 1.19 | -0.82 | 0.01 | -0.39 | 5/7/2026 9:59:08 AM EST | |||
| 245.00 | 52.75 | 55.75 | 54.25 | % | 0.22 | 0 | 0 | 1.18 | -0.84 | 0.01 | -0.36 | 5/7/2026 9:59:08 AM EST | |||
| 250.00 | 57.10 | 60.50 | 58.80 | % | 0.24 | 0 | 0 | 1.18 | -0.86 | 0.01 | -0.34 | 5/7/2026 9:59:08 AM EST | |||
| 255.00 | 61.55 | 64.70 | 63.13 | % | 0.25 | 0 | 0 | 1.09 | -0.87 | 0.00 | -0.31 | 5/7/2026 9:59:08 AM EST | |||
| 260.00 | 66.05 | 69.45 | 67.75 | 69.75 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.11 | -0.89 | 0.00 | -0.29 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 270.00 | 75.20 | 78.65 | 76.93 | % | 0.28 | 0 | 0 | 1.15 | -0.91 | 0.00 | -0.25 | 5/7/2026 9:59:08 AM EST | |||
| 280.00 | 84.55 | 87.55 | 86.05 | % | 0.31 | 0 | 0 | 1.49 | -0.92 | 0.00 | -0.22 | 5/7/2026 9:59:08 AM EST | |||
| 290.00 | 94.05 | 96.90 | 95.48 | % | 0.33 | 0 | 0 | 1.54 | -0.94 | 0.00 | -0.17 | 5/7/2026 9:59:08 AM EST |