Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $156.14 as of 4/22/2026 8:26:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 94.40 | 97.75 | 96.08 | % | 1.60 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 65.00 | 89.60 | 93.10 | 91.35 | % | 1.41 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 70.00 | 84.60 | 87.55 | 86.08 | % | 1.23 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:00 PM EST | |||
| 75.00 | 79.65 | 82.60 | 81.13 | 89.25 | +5.92 | +7.11% | 1.08 | 1 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 80.00 | 74.75 | 77.65 | 76.20 | 77.86 | 0.00 | 0.00% | 0.95 | 0 | 5 | 2.27 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 85.00 | 69.65 | 72.65 | 71.15 | 74.33 | 0.00 | 0.00% | 0.84 | 0 | 5 | 2.10 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 90.00 | 64.90 | 67.70 | 66.30 | 69.36 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.96 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 91.00 | 63.75 | 67.10 | 65.43 | 22.12 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.93 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 4/22/2026 4:00:00 PM EST |
| 92.00 | 62.95 | 65.75 | 64.35 | 54.27 | 0.00 | 0.00% | 0.70 | 0 | 7 | 1.90 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 4/22/2026 4:00:00 PM EST |
| 93.00 | 61.90 | 64.85 | 63.38 | 21.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.88 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/22/2026 4:00:00 PM EST |
| 94.00 | 60.90 | 63.80 | 62.35 | 20.40 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.85 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/22/2026 4:00:00 PM EST |
| 95.00 | 59.55 | 63.35 | 61.45 | 64.53 | 0.00 | 0.00% | 0.65 | 0 | 23 | 1.81 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 96.00 | 58.80 | 62.50 | 60.65 | 30.47 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.80 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/22/2026 4:00:00 PM EST |
| 97.00 | 57.90 | 60.95 | 59.43 | 19.42 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.77 | 0.99 | 0.00 | -0.04 | 4/6/2026 | 4/22/2026 4:00:00 PM EST |
| 98.00 | 57.00 | 59.90 | 58.45 | 31.27 | 0.00 | 0.00% | 0.60 | 0 | 27 | 1.74 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/22/2026 4:00:00 PM EST |
| 99.00 | 56.05 | 58.90 | 57.48 | 58.40 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.72 | 0.98 | 0.00 | -0.05 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 100.00 | 55.15 | 58.00 | 56.58 | 62.90 | 0.00 | 0.00% | 0.57 | 0 | 53 | 1.69 | 0.98 | 0.00 | -0.05 | 4/16/2026 | 4/22/2026 4:00:00 PM EST |
| 101.00 | 54.10 | 57.05 | 55.58 | 58.77 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.67 | 0.98 | 0.00 | -0.06 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 102.00 | 53.20 | 56.10 | 54.65 | 57.23 | +11.53 | +25.23% | 0.54 | 3 | 9 | 1.65 | 0.98 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 103.00 | 52.15 | 55.10 | 53.63 | 55.25 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.62 | 0.98 | 0.00 | -0.07 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 104.00 | 51.30 | 54.10 | 52.70 | 53.90 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.60 | 0.97 | 0.00 | -0.07 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 105.00 | 50.30 | 53.20 | 51.75 | 51.80 | 0.00 | 0.00% | 0.49 | 0 | 79 | 1.58 | 0.97 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 106.00 | 49.25 | 52.20 | 50.73 | 22.49 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.56 | 0.97 | 0.00 | -0.09 | 4/8/2026 | 4/22/2026 4:00:00 PM EST |
| 107.00 | 48.40 | 51.30 | 49.85 | 51.20 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.54 | 0.97 | 0.00 | -0.09 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 108.00 | 47.50 | 50.35 | 48.93 | 51.40 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.52 | 0.96 | 0.00 | -0.10 | 4/15/2026 | 4/22/2026 4:00:00 PM EST |
| 109.00 | 46.10 | 49.40 | 47.75 | 49.78 | 0.00 | 0.00% | 0.44 | 0 | 14 | 1.51 | 0.96 | 0.00 | -0.11 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 110.00 | 45.30 | 48.50 | 46.90 | 50.43 | 0.00 | 0.00% | 0.43 | 0 | 187 | 1.49 | 0.95 | 0.00 | -0.11 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 111.00 | 44.55 | 47.45 | 46.00 | 56.51 | +1.96 | +3.60% | 0.41 | 1 | 51 | 1.47 | 0.95 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 112.00 | 43.70 | 46.60 | 45.15 | 40.00 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.46 | 0.95 | 0.00 | -0.13 | 4/10/2026 | 4/22/2026 4:00:00 PM EST |
| 113.00 | 42.70 | 45.65 | 44.18 | 46.50 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.44 | 0.94 | 0.00 | -0.13 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 114.00 | 41.90 | 44.70 | 43.30 | 44.33 | 0.00 | 0.00% | 0.38 | 0 | 109 | 1.42 | 0.94 | 0.00 | -0.14 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 115.00 | 41.00 | 43.80 | 42.40 | 46.55 | +1.10 | +2.42% | 0.37 | 5 | 66 | 0.85 | 0.93 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 116.00 | 40.10 | 43.15 | 41.63 | 43.20 | +0.85 | +2.01% | 0.36 | 1 | 125 | 0.94 | 0.93 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 117.00 | 39.35 | 42.00 | 40.68 | 43.00 | +0.95 | +2.26% | 0.35 | 2 | 11 | 0.97 | 0.92 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 118.00 | 38.30 | 41.10 | 39.70 | 41.50 | +10.00 | +31.75% | 0.34 | 1 | 10 | 0.95 | 0.92 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 119.00 | 37.40 | 40.25 | 38.83 | 41.37 | +1.03 | +2.56% | 0.33 | 1 | 13 | 0.96 | 0.91 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 120.00 | 36.40 | 39.30 | 37.85 | 40.47 | +0.47 | +1.18% | 0.32 | 3 | 104 | 0.95 | 0.91 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 121.00 | 35.65 | 38.45 | 37.05 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.98 | 0.90 | 0.01 | -0.20 | 4/9/2026 | 4/22/2026 4:00:00 PM EST |
| 122.00 | 34.65 | 37.90 | 36.28 | 34.50 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.99 | 0.89 | 0.01 | -0.21 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 123.00 | 33.95 | 36.75 | 35.35 | 37.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.99 | 0.89 | 0.01 | -0.22 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 124.00 | 33.30 | 35.85 | 34.58 | 43.10 | +5.99 | +16.15% | 0.28 | 2 | 30 | 1.01 | 0.88 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 125.00 | 32.30 | 35.00 | 33.65 | 33.40 | -0.82 | -2.40% | 0.27 | 3 | 86 | 0.99 | 0.87 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 126.00 | 31.50 | 34.40 | 32.95 | 35.15 | -0.33 | -0.93% | 0.26 | 1 | 8 | 1.02 | 0.86 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 127.00 | 30.75 | 33.25 | 32.00 | 32.48 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.00 | 0.86 | 0.01 | -0.25 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 128.00 | 29.75 | 32.45 | 31.10 | 33.27 | -2.24 | -6.31% | 0.24 | 1 | 20 | 0.99 | 0.85 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 129.00 | 29.40 | 31.75 | 30.58 | 34.85 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.03 | 0.84 | 0.01 | -0.27 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 130.00 | 28.35 | 30.70 | 29.53 | 29.52 | -1.15 | -3.75% | 0.23 | 12 | 195 | 0.99 | 0.83 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 131.00 | 27.75 | 29.60 | 28.68 | 30.70 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.99 | 0.82 | 0.01 | -0.28 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 132.00 | 26.65 | 29.35 | 28.00 | 33.75 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.00 | 0.81 | 0.01 | -0.29 | 4/14/2026 | 4/22/2026 4:00:00 PM EST |
| 133.00 | 26.15 | 28.50 | 27.33 | 30.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.01 | 0.81 | 0.01 | -0.30 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 134.00 | 25.45 | 27.30 | 26.38 | 26.35 | -3.50 | -11.73% | 0.20 | 3 | 128 | 0.99 | 0.80 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 135.00 | 24.75 | 26.90 | 25.83 | 29.03 | +0.76 | +2.69% | 0.19 | 63 | 644 | 1.01 | 0.79 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 136.00 | 24.05 | 26.25 | 25.15 | 29.13 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.01 | 0.78 | 0.01 | -0.32 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 137.00 | 23.00 | 25.65 | 24.33 | 28.80 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.99 | 0.77 | 0.01 | -0.33 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 138.00 | 22.65 | 24.90 | 23.78 | 28.05 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.01 | 0.76 | 0.01 | -0.34 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 139.00 | 21.00 | 24.25 | 22.63 | 22.92 | -1.83 | -7.40% | 0.16 | 2 | 8 | 0.97 | 0.75 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 140.00 | 21.20 | 23.25 | 22.23 | 22.03 | -2.06 | -8.56% | 0.16 | 27 | 319 | 0.99 | 0.74 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 143.00 | 19.30 | 21.30 | 20.30 | 24.55 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.00 | 0.70 | 0.01 | -0.37 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 144.00 | 18.70 | 20.25 | 19.48 | 21.29 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.98 | 0.69 | 0.01 | -0.37 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 145.00 | 18.20 | 20.05 | 19.13 | 19.10 | -4.11 | -17.71% | 0.13 | 3 | 321 | 1.00 | 0.68 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 146.00 | 17.60 | 19.00 | 18.30 | 20.72 | +0.62 | +3.09% | 0.13 | 2 | 4 | 0.98 | 0.67 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 147.00 | 16.85 | 18.50 | 17.68 | 20.00 | +0.55 | +2.83% | 0.12 | 2 | 2 | 0.98 | 0.66 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 148.00 | 16.50 | 18.65 | 17.58 | 18.00 | -0.85 | -4.51% | 0.12 | 1 | 1 | 1.02 | 0.64 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 149.00 | 16.50 | 17.20 | 16.85 | 18.14 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.00 | 0.63 | 0.01 | -0.39 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 150.00 | 15.85 | 16.60 | 16.23 | 16.00 | -2.80 | -14.90% | 0.11 | 39 | 487 | 1.00 | 0.62 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 152.50 | 13.85 | 15.30 | 14.58 | 16.77 | +0.29 | +1.76% | 0.10 | 1 | 10 | 0.97 | 0.59 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 155.00 | 13.20 | 13.95 | 13.58 | 13.47 | -0.60 | -4.27% | 0.09 | 12 | 278 | 0.99 | 0.56 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 157.50 | 12.10 | 12.80 | 12.45 | 13.15 | -0.20 | -1.50% | 0.08 | 33 | 32 | 0.99 | 0.53 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 160.00 | 11.00 | 11.65 | 11.33 | 11.02 | -0.68 | -5.82% | 0.07 | 194 | 379 | 0.99 | 0.50 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 162.50 | 9.55 | 10.65 | 10.10 | 11.00 | +0.20 | +1.86% | 0.06 | 61 | 40 | 0.97 | 0.47 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 165.00 | 8.85 | 9.70 | 9.28 | 9.35 | -0.15 | -1.58% | 0.06 | 39 | 830 | 0.98 | 0.44 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 167.50 | 7.95 | 8.90 | 8.43 | 8.90 | +0.90 | +11.25% | 0.05 | 3 | 30 | 0.98 | 0.41 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 170.00 | 7.30 | 8.05 | 7.68 | 8.16 | +0.16 | +2.00% | 0.05 | 27 | 287 | 0.98 | 0.38 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 172.50 | 6.55 | 7.40 | 6.98 | 7.20 | -1.10 | -13.26% | 0.04 | 37 | 8 | 0.99 | 0.36 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 175.00 | 5.90 | 6.80 | 6.35 | 6.15 | -1.85 | -23.13% | 0.04 | 10 | 189 | 0.99 | 0.33 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 177.50 | 5.35 | 6.15 | 5.75 | 6.00 | % | 0.03 | 4 | 0 | 0.99 | 0.31 | 0.01 | -0.36 | 4/22/2026 | 4/22/2026 4:00:00 PM EST | |
| 180.00 | 4.75 | 5.60 | 5.18 | 5.30 | -0.87 | -14.10% | 0.03 | 95 | 240 | 0.99 | 0.29 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 182.50 | 4.30 | 4.90 | 4.60 | 4.83 | -0.87 | -15.27% | 0.03 | 37 | 10 | 0.99 | 0.26 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 185.00 | 3.85 | 4.50 | 4.18 | 4.50 | -0.52 | -10.36% | 0.02 | 23 | 51 | 0.99 | 0.24 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 187.50 | 3.50 | 4.05 | 3.78 | 5.20 | % | 0.02 | 1 | 0 | 0.99 | 0.22 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 4:00:00 PM EST | |
| 190.00 | 3.10 | 3.75 | 3.43 | 3.25 | -0.85 | -20.74% | 0.02 | 13 | 73 | 1.00 | 0.21 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 195.00 | 2.52 | 3.05 | 2.79 | 3.05 | -0.24 | -7.30% | 0.01 | 3 | 48 | 1.00 | 0.17 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 200.00 | 2.08 | 2.58 | 2.33 | 2.25 | -0.09 | -3.85% | 0.01 | 349 | 358 | 1.02 | 0.15 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 205.00 | 1.57 | 1.94 | 1.76 | 2.10 | -0.28 | -11.77% | 0.01 | 2 | 16 | 1.00 | 0.12 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 210.00 | 1.31 | 2.30 | 1.81 | 1.82 | +0.22 | +13.75% | 0.01 | 2 | 23 | 1.07 | 0.10 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 215.00 | 0.99 | 1.30 | 1.15 | 1.50 | -0.05 | -3.23% | 0.01 | 3 | 4 | 1.01 | 0.08 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 220.00 | 0.77 | 1.10 | 0.94 | 1.15 | -0.03 | -2.55% | 0.00 | 3 | 28 | 1.02 | 0.07 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 225.00 | 0.68 | 0.95 | 0.82 | 1.15 | +0.59 | +105.36% | 0.00 | 5 | 4 | 1.04 | 0.06 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 230.00 | 0.21 | 1.17 | 0.69 | 0.73 | -0.09 | -10.98% | 0.00 | 1 | 2 | 1.02 | 0.05 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 235.00 | 0.30 | 1.01 | 0.66 | 0.53 | -0.26 | -32.92% | 0.00 | 14 | 25 | 1.07 | 0.04 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 240.00 | 0.22 | 0.80 | 0.51 | 0.62 | -0.16 | -20.52% | 0.00 | 8 | 62 | 1.06 | 0.03 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 245.00 | 0.16 | 0.62 | 0.39 | 0.40 | -0.09 | -18.37% | 0.00 | 3 | 17 | 1.06 | 0.02 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.06 | 1.03 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.70 | 0.36 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 555 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 1.58 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 245 | 1.39 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.44 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 1.56 | 0.78 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/22/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 93.00 | 0.08 | 0.68 | 0.38 | 0.24 | -0.71 | -74.74% | 0.00 | 1 | 3 | 1.25 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 94.00 | 0.00 | 1.15 | 0.58 | 4.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/22/2026 4:00:00 PM EST |
| 95.00 | 0.10 | 1.36 | 0.73 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.44 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.48 | -0.01 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.46 | -0.01 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 98.00 | 0.00 | 0.83 | 0.42 | 0.36 | +0.11 | +44.00% | 0.00 | 1 | 19 | 1.39 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 99.00 | 0.15 | 0.97 | 0.56 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.22 | -0.02 | 0.00 | -0.05 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.06 | -12.50% | 0.00 | 8 | 121 | 1.18 | -0.02 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | -0.02 | 0.00 | -0.06 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 102.00 | 0.01 | 0.96 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.02 | -0.02 | 0.00 | -0.06 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 103.00 | 0.00 | 1.16 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.36 | -0.02 | 0.00 | -0.07 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 104.00 | 0.01 | 1.95 | 0.98 | 0.42 | -0.08 | -16.00% | 0.01 | 2 | 19 | 1.11 | -0.03 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 105.00 | 0.01 | 0.94 | 0.48 | 0.44 | -0.17 | -27.87% | 0.00 | 3 | 89 | 0.93 | -0.03 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 106.00 | 0.30 | 1.51 | 0.91 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.18 | -0.03 | 0.00 | -0.09 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 107.00 | 0.00 | 1.22 | 0.61 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | -0.03 | 0.00 | -0.09 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 108.00 | 0.03 | 1.16 | 0.60 | 0.63 | +0.02 | +3.28% | 0.01 | 1 | 182 | 0.97 | -0.04 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 109.00 | 0.30 | 1.37 | 0.84 | 0.82 | -0.11 | -11.83% | 0.01 | 1 | 11 | 1.10 | -0.04 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 110.00 | 0.69 | 0.93 | 0.81 | 0.81 | -0.14 | -14.74% | 0.01 | 1 | 133 | 1.10 | -0.05 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 111.00 | 0.81 | 1.17 | 0.99 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.12 | -0.05 | 0.00 | -0.12 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 112.00 | 0.81 | 1.22 | 1.02 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.10 | -0.05 | 0.00 | -0.13 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 113.00 | 0.96 | 1.15 | 1.06 | 1.02 | 0.00 | 0.00% | 0.01 | 1 | 296 | 1.09 | -0.06 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 114.00 | 0.98 | 1.74 | 1.36 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | -0.06 | 0.00 | -0.14 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 115.00 | 1.08 | 1.45 | 1.27 | 1.38 | +0.12 | +9.53% | 0.01 | 2 | 95 | 1.09 | -0.07 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 116.00 | 1.19 | 1.57 | 1.38 | 1.38 | -0.12 | -8.00% | 0.01 | 1 | 27 | 1.09 | -0.07 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 117.00 | 1.30 | 1.66 | 1.48 | 1.45 | -0.16 | -9.94% | 0.01 | 21 | 42 | 1.09 | -0.08 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 118.00 | 1.43 | 1.73 | 1.58 | 1.51 | +0.06 | +4.14% | 0.01 | 1,380 | 1,021 | 1.09 | -0.08 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 119.00 | 1.48 | 1.89 | 1.69 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.08 | -0.09 | 0.00 | -0.18 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 120.00 | 1.62 | 1.96 | 1.79 | 1.67 | -0.38 | -18.54% | 0.01 | 28 | 1,226 | 1.07 | -0.09 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 121.00 | 1.65 | 2.01 | 1.83 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.06 | -0.10 | 0.01 | -0.20 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 122.00 | 1.87 | 2.23 | 2.05 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.07 | -0.11 | 0.01 | -0.21 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 123.00 | 1.97 | 2.45 | 2.21 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.07 | -0.11 | 0.01 | -0.22 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 124.00 | 2.17 | 2.50 | 2.34 | 2.19 | +0.23 | +11.74% | 0.02 | 2 | 41 | 1.06 | -0.12 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 125.00 | 2.35 | 2.65 | 2.50 | 2.50 | -0.21 | -7.75% | 0.02 | 60 | 127 | 1.06 | -0.13 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 126.00 | 2.50 | 2.82 | 2.66 | 2.50 | +0.35 | +16.28% | 0.02 | 36 | 24 | 1.05 | -0.14 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 127.00 | 2.60 | 3.20 | 2.90 | 2.29 | -0.21 | -8.40% | 0.02 | 2 | 12 | 1.06 | -0.14 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 128.00 | 2.83 | 4.05 | 3.44 | 2.38 | -0.02 | -0.84% | 0.03 | 3 | 30 | 1.10 | -0.15 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 129.00 | 3.10 | 3.40 | 3.25 | 2.58 | -0.71 | -21.59% | 0.03 | 20 | 13 | 1.05 | -0.16 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 130.00 | 3.25 | 3.65 | 3.45 | 3.30 | -0.43 | -11.53% | 0.03 | 19 | 242 | 1.05 | -0.17 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 131.00 | 3.45 | 3.90 | 3.68 | 3.45 | +0.18 | +5.51% | 0.03 | 54 | 146 | 1.05 | -0.18 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 132.00 | 3.70 | 4.05 | 3.88 | 3.47 | -0.18 | -4.94% | 0.03 | 24 | 25 | 1.04 | -0.19 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 133.00 | 3.95 | 4.30 | 4.13 | 4.00 | -0.35 | -8.05% | 0.03 | 64 | 50 | 1.04 | -0.19 | 0.01 | -0.30 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 134.00 | 4.15 | 4.55 | 4.35 | 4.62 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.04 | -0.20 | 0.01 | -0.31 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 135.00 | 4.40 | 4.80 | 4.60 | 4.56 | -0.42 | -8.44% | 0.03 | 49 | 1,544 | 1.03 | -0.21 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 136.00 | 4.65 | 5.35 | 5.00 | 3.90 | -1.34 | -25.58% | 0.04 | 62 | 18 | 1.04 | -0.22 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 137.00 | 4.95 | 5.40 | 5.18 | 4.50 | -0.57 | -11.25% | 0.04 | 25 | 670 | 1.03 | -0.23 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 138.00 | 5.25 | 5.70 | 5.48 | 5.20 | +0.65 | +14.29% | 0.04 | 32 | 26 | 1.03 | -0.24 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 139.00 | 5.25 | 6.00 | 5.63 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.01 | -0.25 | 0.01 | -0.34 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 140.00 | 5.85 | 6.60 | 6.23 | 6.00 | -0.35 | -5.52% | 0.04 | 36 | 447 | 1.04 | -0.26 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 143.00 | 6.85 | 7.45 | 7.15 | 5.31 | -0.55 | -9.39% | 0.05 | 2 | 4 | 1.02 | -0.30 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 144.00 | 7.20 | 7.75 | 7.48 | 6.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.02 | -0.31 | 0.01 | -0.37 | 4/21/2026 | 4/22/2026 4:00:00 PM EST |
| 145.00 | 7.55 | 8.15 | 7.85 | 7.21 | -0.94 | -11.54% | 0.05 | 26 | 552 | 1.02 | -0.32 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 146.00 | 7.95 | 8.55 | 8.25 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.02 | -0.33 | 0.01 | -0.38 | 4/20/2026 | 4/22/2026 4:00:00 PM EST |
| 147.00 | 8.35 | 8.95 | 8.65 | 8.22 | +1.07 | +14.97% | 0.06 | 2 | 34 | 1.02 | -0.34 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 148.00 | 8.75 | 9.45 | 9.10 | 8.68 | +0.51 | +6.25% | 0.06 | 2 | 12 | 1.02 | -0.36 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 149.00 | 9.20 | 9.85 | 9.53 | 9.20 | +0.58 | +6.73% | 0.06 | 1 | 1 | 1.02 | -0.37 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 150.00 | 9.65 | 10.45 | 10.05 | 9.80 | -0.43 | -4.21% | 0.07 | 50 | 222 | 1.02 | -0.38 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 152.50 | 10.80 | 11.45 | 11.13 | 10.12 | -0.15 | -1.47% | 0.07 | 4 | 17 | 1.01 | -0.41 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 155.00 | 11.85 | 13.10 | 12.48 | 12.50 | +0.05 | +0.41% | 0.08 | 12 | 77 | 1.02 | -0.44 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 157.50 | 13.30 | 14.30 | 13.80 | 11.80 | -0.10 | -0.84% | 0.09 | 4 | 8 | 1.01 | -0.47 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 160.00 | 14.15 | 15.20 | 14.68 | 15.00 | -0.40 | -2.60% | 0.09 | 13 | 83 | 0.97 | -0.50 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 162.50 | 15.90 | 17.00 | 16.45 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.00 | -0.53 | 0.01 | -0.41 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 165.00 | 17.30 | 18.80 | 18.05 | 18.20 | +2.68 | +17.27% | 0.11 | 10 | 48 | 1.00 | -0.56 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 167.50 | 19.30 | 20.35 | 19.83 | % | 0.12 | 0 | 0 | 1.01 | -0.59 | 0.01 | -0.40 | 4/22/2026 4:00:00 PM EST | |||
| 170.00 | 20.60 | 22.25 | 21.43 | 19.33 | -0.97 | -4.78% | 0.13 | 1 | 36 | 1.00 | -0.62 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:00 PM EST |
| 172.50 | 22.70 | 23.95 | 23.33 | % | 0.14 | 0 | 0 | 1.01 | -0.64 | 0.01 | -0.38 | 4/22/2026 4:00:00 PM EST | |||
| 175.00 | 24.45 | 25.80 | 25.13 | 22.70 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.01 | -0.67 | 0.01 | -0.37 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 177.50 | 26.40 | 27.75 | 27.08 | 26.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.02 | -0.69 | 0.01 | -0.36 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 180.00 | 27.30 | 30.10 | 28.70 | 30.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.99 | -0.71 | 0.01 | -0.35 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 182.50 | 29.10 | 32.15 | 30.63 | % | 0.17 | 0 | 0 | 0.98 | -0.74 | 0.01 | -0.33 | 4/22/2026 4:00:00 PM EST | |||
| 185.00 | 31.15 | 34.15 | 32.65 | 34.76 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.98 | -0.76 | 0.01 | -0.32 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 187.50 | 33.25 | 36.25 | 34.75 | % | 0.19 | 0 | 0 | 0.97 | -0.78 | 0.01 | -0.31 | 4/22/2026 4:00:00 PM EST | |||
| 190.00 | 35.40 | 38.40 | 36.90 | 38.74 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.79 | 0.01 | -0.29 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 195.00 | 39.95 | 42.75 | 41.35 | % | 0.21 | 0 | 0 | 0.98 | -0.83 | 0.01 | -0.26 | 4/22/2026 4:00:00 PM EST | |||
| 200.00 | 44.30 | 47.25 | 45.78 | 46.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.94 | -0.85 | 0.01 | -0.24 | 4/13/2026 | 4/22/2026 4:00:00 PM EST |
| 205.00 | 49.25 | 51.85 | 50.55 | % | 0.25 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.21 | 4/22/2026 4:00:00 PM EST | |||
| 210.00 | 53.55 | 56.50 | 55.03 | % | 0.26 | 0 | 0 | 1.30 | -0.90 | 0.01 | -0.18 | 4/22/2026 4:00:00 PM EST | |||
| 215.00 | 58.30 | 61.25 | 59.78 | % | 0.28 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.16 | 4/22/2026 4:00:00 PM EST | |||
| 220.00 | 63.15 | 66.05 | 64.60 | % | 0.29 | 0 | 0 | 1.36 | -0.93 | 0.00 | -0.14 | 4/22/2026 4:00:00 PM EST | |||
| 225.00 | 67.95 | 70.90 | 69.43 | % | 0.31 | 0 | 0 | 1.39 | -0.94 | 0.00 | -0.12 | 4/22/2026 4:00:00 PM EST | |||
| 230.00 | 72.80 | 75.75 | 74.28 | % | 0.32 | 0 | 0 | 1.40 | -0.95 | 0.00 | -0.10 | 4/22/2026 4:00:00 PM EST | |||
| 235.00 | 77.70 | 80.65 | 79.18 | 77.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.45 | -0.96 | 0.00 | -0.08 | 4/17/2026 | 4/22/2026 4:00:00 PM EST |
| 240.00 | 82.65 | 85.55 | 84.10 | % | 0.35 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.07 | 4/22/2026 4:00:00 PM EST | |||
| 245.00 | 87.55 | 90.50 | 89.03 | % | 0.36 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.06 | 4/22/2026 4:00:00 PM EST |