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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 129.20 | 132.50 | 130.85 | % | 2.01 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:08 AM EST | |||
| 70.00 | 124.30 | 127.55 | 125.93 | 70.87 | 0.00 | 0.00% | 1.80 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:08 AM EST |
| 75.00 | 119.60 | 122.55 | 121.08 | 78.75 | 0.00 | 0.00% | 1.61 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 80.00 | 114.65 | 117.60 | 116.13 | 61.45 | 0.00 | 0.00% | 1.45 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 9:59:08 AM EST |
| 85.00 | 109.70 | 112.70 | 111.20 | 110.30 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 90.00 | 104.80 | 107.75 | 106.28 | 64.53 | 0.00 | 0.00% | 1.18 | 0 | 6 | 1.98 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 95.00 | 99.70 | 102.85 | 101.28 | 78.79 | 0.00 | 0.00% | 1.07 | 0 | 13 | 1.98 | 0.99 | 0.00 | -0.02 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 100.00 | 94.90 | 97.95 | 96.43 | 71.94 | 0.00 | 0.00% | 0.96 | 0 | 50 | 1.77 | 0.99 | 0.00 | -0.03 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 105.00 | 90.00 | 93.10 | 91.55 | 89.00 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.71 | 0.98 | 0.00 | -0.05 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 110.00 | 85.50 | 88.25 | 86.88 | 71.98 | 0.00 | 0.00% | 0.79 | 0 | 111 | 1.62 | 0.97 | 0.00 | -0.07 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 111.00 | 84.55 | 87.30 | 85.93 | 30.48 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.68 | 0.97 | 0.00 | -0.07 | 4/30/2026 | 5/7/2026 9:59:08 AM EST |
| 112.00 | 83.60 | 86.35 | 84.98 | 29.14 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.60 | 0.97 | 0.00 | -0.08 | 4/29/2026 | 5/7/2026 9:59:08 AM EST |
| 113.00 | 82.55 | 85.40 | 83.98 | 49.08 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.61 | 0.97 | 0.00 | -0.08 | 4/17/2026 | 5/7/2026 9:59:08 AM EST |
| 114.00 | 81.70 | 84.45 | 83.08 | 44.88 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.56 | 0.96 | 0.00 | -0.09 | 4/24/2026 | 5/7/2026 9:59:08 AM EST |
| 115.00 | 80.75 | 83.50 | 82.13 | 76.25 | 0.00 | 0.00% | 0.71 | 0 | 18 | 1.56 | 0.96 | 0.00 | -0.10 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 116.00 | 79.45 | 82.55 | 81.00 | 26.47 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.55 | 0.96 | 0.00 | -0.10 | 4/29/2026 | 5/7/2026 9:59:08 AM EST |
| 117.00 | 78.45 | 81.60 | 80.03 | 61.15 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.55 | 0.96 | 0.00 | -0.10 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 118.00 | 77.95 | 80.65 | 79.30 | 24.82 | 0.00 | 0.00% | 0.67 | 0 | 11 | 1.54 | 0.95 | 0.00 | -0.11 | 4/28/2026 | 5/7/2026 9:59:08 AM EST |
| 119.00 | 77.00 | 79.75 | 78.38 | 24.29 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.53 | 0.95 | 0.00 | -0.12 | 4/28/2026 | 5/7/2026 9:59:08 AM EST |
| 120.00 | 76.05 | 78.80 | 77.43 | 71.75 | 0.00 | 0.00% | 0.65 | 0 | 143 | 1.51 | 0.95 | 0.00 | -0.12 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 121.00 | 75.05 | 77.85 | 76.45 | 57.57 | 0.00 | 0.00% | 0.63 | 0 | 74 | 1.50 | 0.94 | 0.00 | -0.13 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 122.00 | 74.10 | 76.90 | 75.50 | 35.55 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.49 | 0.94 | 0.00 | -0.13 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 123.00 | 73.30 | 76.00 | 74.65 | 32.27 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.47 | 0.94 | 0.00 | -0.14 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 124.00 | 72.15 | 75.05 | 73.60 | 72.70 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.48 | 0.94 | 0.00 | -0.14 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 125.00 | 71.40 | 74.15 | 72.78 | 48.52 | 0.00 | 0.00% | 0.58 | 0 | 24 | 1.48 | 0.93 | 0.00 | -0.15 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 126.00 | 70.30 | 73.20 | 71.75 | 50.90 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.96 | 0.93 | 0.00 | -0.16 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 127.00 | 69.55 | 72.30 | 70.93 | 22.60 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.20 | 0.93 | 0.00 | -0.16 | 4/30/2026 | 5/7/2026 9:59:08 AM EST |
| 128.00 | 68.60 | 71.40 | 70.00 | 50.75 | 0.00 | 0.00% | 0.55 | 0 | 12 | 1.22 | 0.92 | 0.00 | -0.17 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 129.00 | 67.80 | 70.50 | 69.15 | 68.30 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.22 | 0.92 | 0.00 | -0.17 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 130.00 | 66.60 | 69.60 | 68.10 | 68.35 | +4.35 | +6.80% | 0.52 | 5 | 45 | 1.23 | 0.92 | 0.00 | -0.18 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 131.00 | 65.95 | 68.70 | 67.33 | 18.30 | 0.00 | 0.00% | 0.51 | 0 | 59 | 1.24 | 0.91 | 0.00 | -0.18 | 4/29/2026 | 5/7/2026 9:59:08 AM EST |
| 132.00 | 65.10 | 67.80 | 66.45 | 27.75 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.20 | 0.91 | 0.00 | -0.19 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 133.00 | 64.10 | 66.90 | 65.50 | 47.35 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.20 | 0.90 | 0.00 | -0.20 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 134.00 | 63.30 | 66.05 | 64.68 | 47.00 | 0.00 | 0.00% | 0.48 | 0 | 74 | 1.25 | 0.90 | 0.00 | -0.20 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 135.00 | 62.40 | 65.15 | 63.78 | 60.00 | 0.00 | 0.00% | 0.47 | 0 | 57 | 1.17 | 0.90 | 0.00 | -0.21 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 136.00 | 61.45 | 64.30 | 62.88 | 46.12 | 0.00 | 0.00% | 0.46 | 0 | 39 | 1.29 | 0.89 | 0.00 | -0.22 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 137.00 | 61.00 | 63.40 | 62.20 | 54.77 | +29.62 | +117.78% | 0.45 | 3 | 112 | 1.22 | 0.89 | 0.00 | -0.22 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 138.00 | 59.55 | 62.55 | 61.05 | 42.00 | 0.00 | 0.00% | 0.44 | 0 | 113 | 1.23 | 0.88 | 0.00 | -0.23 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 139.00 | 59.10 | 61.70 | 60.40 | 40.90 | 0.00 | 0.00% | 0.43 | 0 | 53 | 1.21 | 0.88 | 0.00 | -0.23 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 140.00 | 58.20 | 60.85 | 59.53 | 49.00 | -9.06 | -15.61% | 0.43 | 2 | 115 | 1.25 | 0.87 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 141.00 | 57.20 | 60.00 | 58.60 | 57.70 | 0.00 | 0.00% | 0.42 | 0 | 31 | 1.24 | 0.87 | 0.00 | -0.25 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 142.00 | 56.40 | 59.10 | 57.75 | 22.90 | 0.00 | 0.00% | 0.41 | 0 | 29 | 1.20 | 0.86 | 0.00 | -0.25 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 143.00 | 55.65 | 58.25 | 56.95 | 38.75 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.20 | 0.86 | 0.00 | -0.26 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 144.00 | 54.80 | 57.45 | 56.13 | 50.00 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.22 | 0.85 | 0.00 | -0.26 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 145.00 | 54.00 | 56.60 | 55.30 | 49.00 | -2.70 | -5.23% | 0.38 | 2 | 121 | 1.22 | 0.85 | 0.00 | -0.27 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 146.00 | 53.75 | 55.75 | 54.75 | 35.50 | 0.00 | 0.00% | 0.38 | 0 | 52 | 1.19 | 0.84 | 0.00 | -0.27 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 147.00 | 52.30 | 54.90 | 53.60 | 47.07 | 0.00 | 0.00% | 0.36 | 0 | 63 | 1.19 | 0.84 | 0.00 | -0.28 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 148.00 | 51.50 | 54.10 | 52.80 | 51.90 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.18 | 0.83 | 0.00 | -0.29 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 149.00 | 50.80 | 53.30 | 52.05 | 51.75 | +0.55 | +1.08% | 0.35 | 15 | 38 | 1.23 | 0.83 | 0.00 | -0.29 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 150.00 | 50.05 | 52.50 | 51.28 | 51.00 | +0.80 | +1.60% | 0.34 | 18 | 216 | 1.22 | 0.82 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 152.50 | 47.65 | 50.50 | 49.08 | 48.30 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.19 | 0.81 | 0.01 | -0.31 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 155.00 | 46.15 | 48.50 | 47.33 | 48.35 | +4.65 | +10.65% | 0.31 | 8 | 1,049 | 1.17 | 0.79 | 0.01 | -0.33 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 157.50 | 43.75 | 46.65 | 45.20 | 44.20 | 0.00 | 0.00% | 0.29 | 0 | 120 | 1.20 | 0.78 | 0.01 | -0.34 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 160.00 | 42.35 | 44.75 | 43.55 | 40.30 | -1.70 | -4.05% | 0.27 | 11 | 313 | 1.18 | 0.76 | 0.01 | -0.35 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 162.50 | 40.35 | 42.95 | 41.65 | 41.90 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.16 | 0.74 | 0.01 | -0.36 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 165.00 | 38.70 | 41.15 | 39.93 | 37.22 | -1.81 | -4.64% | 0.24 | 5 | 75 | 1.14 | 0.73 | 0.01 | -0.38 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 167.50 | 37.00 | 39.45 | 38.23 | 39.05 | +2.40 | +6.55% | 0.23 | 3 | 23 | 1.18 | 0.71 | 0.01 | -0.39 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 170.00 | 35.30 | 37.85 | 36.58 | 30.35 | -4.53 | -12.99% | 0.22 | 12 | 239 | 1.14 | 0.69 | 0.01 | -0.40 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 172.50 | 33.70 | 35.60 | 34.65 | 33.01 | 0.00 | 0.00% | 0.20 | 0 | 457 | 1.15 | 0.67 | 0.01 | -0.41 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 175.00 | 32.15 | 34.70 | 33.43 | 34.00 | +1.90 | +5.92% | 0.19 | 4 | 495 | 1.14 | 0.65 | 0.01 | -0.42 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 177.50 | 30.65 | 33.25 | 31.95 | 30.87 | 0.00 | 0.00% | 0.18 | 0 | 344 | 1.12 | 0.63 | 0.01 | -0.42 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 180.00 | 29.20 | 31.60 | 30.40 | 30.30 | +1.30 | +4.49% | 0.17 | 28 | 409 | 1.12 | 0.62 | 0.01 | -0.43 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 182.50 | 27.45 | 29.60 | 28.53 | 22.50 | -5.75 | -20.36% | 0.16 | 9 | 85 | 1.14 | 0.60 | 0.01 | -0.44 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 185.00 | 26.40 | 28.50 | 27.45 | 27.45 | +1.00 | +3.79% | 0.15 | 29 | 87 | 1.10 | 0.58 | 0.01 | -0.44 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 187.50 | 25.15 | 27.60 | 26.38 | 26.30 | +4.01 | +17.99% | 0.14 | 11 | 67 | 1.14 | 0.56 | 0.01 | -0.44 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 190.00 | 24.05 | 25.45 | 24.75 | 25.80 | +1.70 | +7.06% | 0.13 | 17 | 229 | 1.13 | 0.54 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 192.50 | 22.70 | 24.45 | 23.58 | 23.90 | +1.10 | +4.83% | 0.12 | 71 | 182 | 1.10 | 0.52 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 195.00 | 21.30 | 23.60 | 22.45 | 21.15 | -0.38 | -1.77% | 0.12 | 16 | 76 | 1.10 | 0.50 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 197.50 | 20.40 | 21.95 | 21.18 | 15.00 | % | 0.11 | 1 | 0 | 1.09 | 0.48 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 200.00 | 19.55 | 20.80 | 20.18 | 20.00 | +0.30 | +1.53% | 0.10 | 146 | 1,289 | 1.11 | 0.46 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 202.50 | 18.25 | 20.15 | 19.20 | 17.50 | % | 0.09 | 9 | 0 | 1.12 | 0.44 | 0.01 | -0.44 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 205.00 | 17.50 | 18.85 | 18.18 | 18.50 | +0.69 | +3.88% | 0.09 | 8 | 75 | 1.11 | 0.43 | 0.01 | -0.44 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 210.00 | 15.25 | 18.05 | 16.65 | 16.65 | +0.85 | +5.38% | 0.08 | 4 | 179 | 1.08 | 0.39 | 0.01 | -0.43 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 215.00 | 13.55 | 15.30 | 14.43 | 14.96 | +0.81 | +5.73% | 0.07 | 7 | 196 | 1.11 | 0.36 | 0.01 | -0.42 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 220.00 | 12.40 | 14.70 | 13.55 | 13.94 | +1.32 | +10.46% | 0.06 | 39 | 214 | 1.10 | 0.33 | 0.01 | -0.41 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 225.00 | 10.50 | 12.40 | 11.45 | 7.10 | -4.05 | -36.33% | 0.05 | 1 | 391 | 1.08 | 0.30 | 0.01 | -0.39 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 230.00 | 9.15 | 12.05 | 10.60 | 6.35 | -3.65 | -36.50% | 0.05 | 3 | 96 | 1.09 | 0.27 | 0.01 | -0.37 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 235.00 | 8.80 | 9.95 | 9.38 | 8.23 | -0.69 | -7.74% | 0.04 | 1 | 89 | 1.11 | 0.24 | 0.01 | -0.35 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 240.00 | 7.85 | 8.60 | 8.23 | 8.35 | -0.30 | -3.47% | 0.03 | 30 | 145 | 1.08 | 0.22 | 0.01 | -0.33 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 245.00 | 7.00 | 7.70 | 7.35 | 7.75 | +2.20 | +39.64% | 0.03 | 15 | 523 | 1.11 | 0.20 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 250.00 | 6.30 | 6.85 | 6.58 | 6.56 | +0.17 | +2.66% | 0.03 | 131 | 1,140 | 1.09 | 0.18 | 0.01 | -0.29 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 255.00 | 5.60 | 6.15 | 5.88 | 6.45 | +4.18 | +184.15% | 0.02 | 4 | 67 | 1.06 | 0.16 | 0.00 | -0.27 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 260.00 | 4.95 | 5.55 | 5.25 | 5.50 | +0.45 | +8.92% | 0.02 | 91 | 417 | 1.08 | 0.14 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 270.00 | 3.95 | 4.55 | 4.25 | 4.23 | % | 0.02 | 856 | 0 | 1.13 | 0.11 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 280.00 | 3.15 | 4.30 | 3.73 | 3.50 | % | 0.01 | 63 | 0 | 1.06 | 0.08 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:08 AM EST | |
| 290.00 | 2.60 | 2.90 | 2.75 | 2.85 | % | 0.01 | 2,556 | 0 | 1.09 | 0.06 | 0.00 | -0.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.16 | 1.08 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 9:59:08 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 80.00 | 0.00 | 2.24 | 1.12 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:08 AM EST |
| 85.00 | 0.06 | 1.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 90.00 | 0.08 | 0.74 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 5 | 1,421 | 1.43 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 95.00 | 0.25 | 0.47 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 918 | 1.51 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 100.00 | 0.10 | 0.82 | 0.46 | 0.47 | +0.01 | +2.18% | 0.00 | 2 | 229 | 1.27 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 105.00 | 0.44 | 2.06 | 1.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.48 | -0.02 | 0.00 | -0.05 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 110.00 | 0.70 | 0.93 | 0.82 | 0.96 | +0.21 | +28.00% | 0.01 | 1 | 316 | 1.34 | -0.03 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 111.00 | 0.64 | 1.01 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | -0.03 | 0.00 | -0.07 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 112.00 | 0.59 | 1.06 | 0.83 | 0.97 | +0.19 | +24.36% | 0.01 | 1 | 121 | 1.26 | -0.03 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 113.00 | 0.57 | 2.15 | 1.36 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.38 | -0.03 | 0.00 | -0.08 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 114.00 | 0.81 | 1.13 | 0.97 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.28 | -0.04 | 0.00 | -0.09 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 115.00 | 0.80 | 1.28 | 1.04 | 0.92 | -0.13 | -12.39% | 0.01 | 2 | 313 | 1.28 | -0.04 | 0.00 | -0.10 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 116.00 | 0.76 | 1.38 | 1.07 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.40 | -0.04 | 0.00 | -0.10 | 5/4/2026 | 5/7/2026 9:59:08 AM EST |
| 117.00 | 0.84 | 1.39 | 1.12 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.35 | -0.04 | 0.00 | -0.10 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 118.00 | 0.85 | 1.46 | 1.16 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.25 | -0.05 | 0.00 | -0.11 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 119.00 | 1.07 | 1.50 | 1.29 | 1.40 | +0.14 | +11.12% | 0.01 | 10 | 156 | 1.28 | -0.05 | 0.00 | -0.12 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 120.00 | 1.13 | 1.50 | 1.32 | 1.30 | +0.02 | +1.57% | 0.01 | 2 | 462 | 1.25 | -0.05 | 0.00 | -0.12 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 121.00 | 1.06 | 1.61 | 1.34 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.27 | -0.06 | 0.00 | -0.13 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 122.00 | 1.22 | 2.09 | 1.66 | 1.55 | -0.39 | -20.11% | 0.01 | 1 | 47 | 1.28 | -0.06 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 123.00 | 1.15 | 2.84 | 2.00 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.33 | -0.06 | 0.00 | -0.14 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 124.00 | 1.28 | 2.05 | 1.67 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.23 | -0.06 | 0.00 | -0.14 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 125.00 | 1.35 | 2.19 | 1.77 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 548 | 1.26 | -0.07 | 0.00 | -0.15 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 126.00 | 1.39 | 2.19 | 1.79 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.25 | -0.07 | 0.00 | -0.16 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 127.00 | 1.46 | 2.20 | 1.83 | 2.05 | +0.11 | +5.67% | 0.01 | 1 | 141 | 1.21 | -0.07 | 0.00 | -0.16 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 128.00 | 1.39 | 2.30 | 1.85 | 2.05 | +0.14 | +7.33% | 0.01 | 4 | 172 | 1.21 | -0.08 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 129.00 | 1.67 | 2.37 | 2.02 | 2.26 | +0.35 | +18.33% | 0.02 | 1 | 69 | 1.22 | -0.08 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 130.00 | 1.80 | 2.39 | 2.10 | 2.05 | +0.03 | +1.49% | 0.02 | 11 | 150 | 1.20 | -0.09 | 0.00 | -0.18 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 131.00 | 1.90 | 2.59 | 2.25 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.26 | -0.09 | 0.00 | -0.18 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 132.00 | 2.01 | 2.68 | 2.35 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 215 | 1.20 | -0.09 | 0.00 | -0.19 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 133.00 | 2.00 | 2.90 | 2.45 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.19 | -0.10 | 0.00 | -0.20 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 134.00 | 2.22 | 2.90 | 2.56 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 226 | 1.19 | -0.10 | 0.00 | -0.20 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 135.00 | 2.36 | 3.05 | 2.71 | 2.70 | +0.04 | +1.51% | 0.02 | 8 | 259 | 1.19 | -0.10 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 136.00 | 2.48 | 3.30 | 2.89 | 2.91 | -0.52 | -15.16% | 0.02 | 3 | 60 | 1.18 | -0.11 | 0.00 | -0.22 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 137.00 | 2.59 | 3.20 | 2.90 | 2.89 | -0.73 | -20.17% | 0.02 | 14 | 61 | 1.18 | -0.11 | 0.00 | -0.22 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 138.00 | 2.73 | 3.40 | 3.07 | 3.06 | +0.22 | +7.75% | 0.02 | 13 | 43 | 1.19 | -0.12 | 0.00 | -0.23 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 139.00 | 2.79 | 3.55 | 3.17 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.18 | -0.12 | 0.00 | -0.23 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 140.00 | 3.00 | 4.00 | 3.50 | 3.49 | +0.39 | +12.59% | 0.03 | 21 | 217 | 1.19 | -0.13 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 141.00 | 3.05 | 4.10 | 3.58 | 3.57 | -0.33 | -8.47% | 0.03 | 16 | 37 | 1.18 | -0.13 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 142.00 | 3.25 | 4.10 | 3.68 | 3.60 | -0.10 | -2.71% | 0.03 | 1 | 49 | 1.17 | -0.14 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 143.00 | 3.30 | 5.10 | 4.20 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.18 | -0.14 | 0.00 | -0.26 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 144.00 | 3.50 | 5.15 | 4.33 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.17 | -0.15 | 0.00 | -0.26 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 145.00 | 3.60 | 4.50 | 4.05 | 3.98 | +0.15 | +3.92% | 0.03 | 5 | 124 | 1.16 | -0.15 | 0.00 | -0.27 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 146.00 | 3.80 | 5.15 | 4.48 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.20 | -0.16 | 0.00 | -0.27 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 147.00 | 3.90 | 6.20 | 5.05 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.18 | -0.16 | 0.00 | -0.28 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 148.00 | 4.15 | 5.60 | 4.88 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.17 | -0.17 | 0.00 | -0.29 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 149.00 | 4.40 | 6.60 | 5.50 | 5.50 | +0.57 | +11.57% | 0.04 | 1 | 6 | 1.15 | -0.17 | 0.00 | -0.29 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 150.00 | 4.60 | 6.70 | 5.65 | 5.15 | +0.29 | +5.97% | 0.04 | 3 | 160 | 1.15 | -0.18 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 152.50 | 5.05 | 6.65 | 5.85 | 5.22 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.12 | -0.19 | 0.01 | -0.31 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 155.00 | 5.50 | 6.40 | 5.95 | 5.94 | -0.03 | -0.51% | 0.04 | 72 | 137 | 1.13 | -0.21 | 0.01 | -0.33 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 157.50 | 6.20 | 8.35 | 7.28 | 6.32 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.16 | -0.22 | 0.01 | -0.34 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 160.00 | 6.80 | 7.90 | 7.35 | 8.45 | +1.41 | +20.03% | 0.05 | 3 | 138 | 1.13 | -0.24 | 0.01 | -0.35 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 162.50 | 7.45 | 8.40 | 7.93 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.14 | -0.26 | 0.01 | -0.36 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 165.00 | 8.15 | 9.10 | 8.63 | 8.40 | -0.37 | -4.22% | 0.05 | 117 | 107 | 1.12 | -0.27 | 0.01 | -0.38 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 167.50 | 8.80 | 9.95 | 9.38 | 10.00 | +0.76 | +8.23% | 0.06 | 1 | 61 | 1.12 | -0.29 | 0.01 | -0.39 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 170.00 | 9.50 | 10.90 | 10.20 | 10.34 | +0.20 | +1.98% | 0.06 | 4 | 79 | 1.11 | -0.31 | 0.01 | -0.40 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 172.50 | 10.55 | 12.05 | 11.30 | 10.79 | -0.81 | -6.99% | 0.07 | 28 | 58 | 1.14 | -0.33 | 0.01 | -0.41 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 175.00 | 11.45 | 12.95 | 12.20 | 12.92 | +1.12 | +9.50% | 0.07 | 13 | 120 | 1.10 | -0.35 | 0.01 | -0.42 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 177.50 | 12.40 | 13.55 | 12.98 | 14.40 | +0.59 | +4.28% | 0.07 | 1 | 9 | 1.11 | -0.37 | 0.01 | -0.42 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 180.00 | 13.45 | 14.75 | 14.10 | 13.52 | -0.78 | -5.46% | 0.08 | 43 | 201 | 1.08 | -0.38 | 0.01 | -0.43 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 182.50 | 14.45 | 16.00 | 15.23 | 17.46 | -0.04 | -0.23% | 0.08 | 5 | 2 | 1.13 | -0.40 | 0.01 | -0.44 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 185.00 | 15.55 | 16.75 | 16.15 | 18.23 | +1.95 | +11.98% | 0.09 | 1 | 38 | 1.08 | -0.42 | 0.01 | -0.44 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 187.50 | 16.60 | 18.20 | 17.40 | 18.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.12 | -0.44 | 0.01 | -0.44 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 190.00 | 17.90 | 19.50 | 18.70 | 22.00 | +1.55 | +7.58% | 0.10 | 3 | 1 | 1.09 | -0.46 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 192.50 | 18.80 | 20.50 | 19.65 | 22.60 | +2.35 | +11.61% | 0.10 | 2 | 2 | 1.11 | -0.48 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 195.00 | 20.05 | 22.15 | 21.10 | 22.84 | +1.16 | +5.36% | 0.11 | 1 | 53 | 1.11 | -0.50 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 197.50 | 21.30 | 24.10 | 22.70 | % | 0.11 | 0 | 0 | 1.06 | -0.52 | 0.01 | -0.45 | 5/7/2026 9:59:08 AM EST | |||
| 200.00 | 23.15 | 24.75 | 23.95 | 23.50 | -0.70 | -2.90% | 0.12 | 3 | 28 | 1.10 | -0.54 | 0.01 | -0.45 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 202.50 | 24.05 | 26.10 | 25.08 | % | 0.12 | 0 | 0 | 1.09 | -0.56 | 0.01 | -0.44 | 5/7/2026 9:59:08 AM EST | |||
| 205.00 | 25.85 | 27.90 | 26.88 | 28.65 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.10 | -0.57 | 0.01 | -0.44 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 210.00 | 28.60 | 30.75 | 29.68 | 31.95 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.09 | -0.61 | 0.01 | -0.43 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 215.00 | 31.75 | 34.40 | 33.08 | 35.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.09 | -0.64 | 0.01 | -0.42 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 220.00 | 35.15 | 37.55 | 36.35 | 38.95 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.06 | -0.67 | 0.01 | -0.41 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 225.00 | 38.75 | 41.55 | 40.15 | 42.64 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.08 | -0.70 | 0.01 | -0.39 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 230.00 | 42.50 | 44.95 | 43.73 | 46.54 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.08 | -0.73 | 0.01 | -0.37 | 5/6/2026 | 5/7/2026 9:59:08 AM EST |
| 235.00 | 46.35 | 49.40 | 47.88 | % | 0.20 | 0 | 0 | 1.07 | -0.76 | 0.01 | -0.35 | 5/7/2026 9:59:08 AM EST | |||
| 240.00 | 50.35 | 52.80 | 51.58 | 90.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.03 | -0.78 | 0.01 | -0.33 | 5/1/2026 | 5/7/2026 9:59:08 AM EST |
| 245.00 | 54.50 | 57.30 | 55.90 | % | 0.23 | 0 | 0 | 1.04 | -0.80 | 0.01 | -0.31 | 5/7/2026 9:59:08 AM EST | |||
| 250.00 | 58.70 | 61.55 | 60.13 | 73.69 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.00 | -0.82 | 0.01 | -0.29 | 5/5/2026 | 5/7/2026 9:59:08 AM EST |
| 255.00 | 63.00 | 65.85 | 64.43 | % | 0.25 | 0 | 0 | 1.05 | -0.84 | 0.00 | -0.27 | 5/7/2026 9:59:08 AM EST | |||
| 260.00 | 68.10 | 70.85 | 69.48 | 75.00 | +3.25 | +4.53% | 0.27 | 2 | 2 | 1.04 | -0.86 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 9:59:08 AM EST |
| 270.00 | 76.35 | 79.30 | 77.83 | % | 0.29 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.20 | 5/7/2026 9:59:08 AM EST | |||
| 280.00 | 85.65 | 88.45 | 87.05 | % | 0.31 | 0 | 0 | 0.99 | -0.92 | 0.00 | -0.17 | 5/7/2026 9:59:08 AM EST | |||
| 290.00 | 94.95 | 98.25 | 96.60 | % | 0.33 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.14 | 5/7/2026 9:59:08 AM EST |