Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $209.80 as of 5/27/2026 6:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 137.00 | 140.05 | 138.53 | 116.68 | 0.00 | 0.00% | 1.98 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:48 PM EST |
| 75.00 | 132.00 | 135.25 | 133.63 | % | 1.78 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 80.00 | 127.05 | 130.45 | 128.75 | 62.05 | 0.00 | 0.00% | 1.61 | 0 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 3:59:48 PM EST |
| 85.00 | 122.05 | 125.45 | 123.75 | 126.74 | 0.00 | 0.00% | 1.46 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 90.00 | 117.05 | 120.00 | 118.53 | 125.40 | 0.00 | 0.00% | 1.32 | 0 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 95.00 | 112.10 | 115.40 | 113.75 | 47.45 | 0.00 | 0.00% | 1.20 | 0 | 12 | 3.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 3:59:48 PM EST |
| 100.00 | 107.10 | 110.50 | 108.80 | 106.83 | -3.31 | -3.01% | 1.09 | 1 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 105.00 | 102.10 | 105.60 | 103.85 | 101.61 | -3.66 | -3.48% | 0.99 | 1 | 13 | 2.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 110.00 | 97.15 | 100.50 | 98.83 | 104.25 | 0.00 | 0.00% | 0.90 | 0 | 24 | 2.72 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 111.00 | 96.15 | 99.10 | 97.63 | 76.59 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:48 PM EST |
| 112.00 | 95.20 | 98.45 | 96.83 | 108.50 | 0.00 | 0.00% | 0.86 | 0 | 13 | 2.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 113.00 | 94.20 | 97.15 | 95.68 | 86.90 | % | 0.85 | 1 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 114.00 | 93.20 | 96.25 | 94.73 | 106.90 | 0.00 | 0.00% | 0.83 | 0 | 6 | 2.50 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 3:59:48 PM EST |
| 115.00 | 92.20 | 95.15 | 93.68 | 87.02 | -8.35 | -8.76% | 0.81 | 2 | 19 | 2.43 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 116.00 | 91.20 | 94.15 | 92.68 | 100.38 | 0.00 | 0.00% | 0.80 | 0 | 16 | 2.40 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 117.00 | 90.20 | 93.15 | 91.68 | 86.68 | 0.00 | 0.00% | 0.78 | 0 | 8 | 2.37 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 3:59:48 PM EST |
| 118.00 | 89.20 | 92.10 | 90.65 | 75.20 | 0.00 | 0.00% | 0.77 | 0 | 17 | 2.32 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 3:59:48 PM EST |
| 119.00 | 88.25 | 91.10 | 89.68 | 76.05 | 0.00 | 0.00% | 0.75 | 0 | 15 | 2.29 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 3:59:48 PM EST |
| 120.00 | 87.25 | 90.15 | 88.70 | 86.87 | -12.83 | -12.87% | 0.74 | 3 | 3 | 2.28 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 121.00 | 86.25 | 89.25 | 87.75 | 85.97 | +0.62 | +0.73% | 0.73 | 3 | 7 | 2.29 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 122.00 | 85.25 | 88.20 | 86.73 | 57.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.24 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/27/2026 3:59:48 PM EST |
| 123.00 | 84.30 | 87.15 | 85.73 | 24.55 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/27/2026 3:59:48 PM EST |
| 124.00 | 83.30 | 86.20 | 84.75 | 58.02 | 0.00 | 0.00% | 0.68 | 0 | 21 | 2.18 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/27/2026 3:59:48 PM EST |
| 125.00 | 82.30 | 85.30 | 83.80 | 92.52 | 0.00 | 0.00% | 0.67 | 0 | 82 | 2.19 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 126.00 | 81.35 | 84.20 | 82.78 | 69.87 | 0.00 | 0.00% | 0.66 | 0 | 94 | 2.12 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/27/2026 3:59:48 PM EST |
| 127.00 | 80.35 | 83.25 | 81.80 | 73.87 | +20.61 | +38.70% | 0.64 | 1 | 19 | 2.11 | 1.00 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 128.00 | 79.35 | 82.25 | 80.80 | 72.97 | -21.98 | -23.15% | 0.63 | 1 | 48 | 2.08 | 1.00 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 129.00 | 78.40 | 81.55 | 79.98 | 88.95 | 0.00 | 0.00% | 0.62 | 0 | 9 | 2.14 | 1.00 | 0.00 | -0.06 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 130.00 | 77.40 | 80.40 | 78.90 | 84.40 | 0.00 | 0.00% | 0.61 | 0 | 23 | 2.07 | 1.00 | 0.00 | -0.06 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 131.00 | 76.45 | 79.45 | 77.95 | 63.10 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.06 | 0.99 | 0.00 | -0.07 | 5/20/2026 | 5/27/2026 3:59:48 PM EST |
| 132.00 | 75.45 | 78.35 | 76.90 | 83.79 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.00 | 0.99 | 0.00 | -0.07 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 133.00 | 74.45 | 77.30 | 75.88 | 66.33 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.96 | 0.99 | 0.00 | -0.07 | 5/19/2026 | 5/27/2026 3:59:48 PM EST |
| 134.00 | 73.50 | 76.35 | 74.93 | 61.02 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.94 | 0.99 | 0.00 | -0.08 | 5/11/2026 | 5/27/2026 3:59:48 PM EST |
| 135.00 | 72.50 | 75.35 | 73.93 | 81.90 | 0.00 | 0.00% | 0.55 | 0 | 38 | 1.92 | 0.99 | 0.00 | -0.08 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 136.00 | 71.55 | 75.00 | 73.28 | 74.36 | 0.00 | 0.00% | 0.54 | 0 | 7 | 2.05 | 0.99 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 137.00 | 70.55 | 73.75 | 72.15 | 90.15 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.96 | 0.99 | 0.00 | -0.09 | 5/14/2026 | 5/27/2026 3:59:48 PM EST |
| 138.00 | 69.60 | 72.40 | 71.00 | 56.08 | 0.00 | 0.00% | 0.51 | 0 | 77 | 1.85 | 0.99 | 0.00 | -0.10 | 5/20/2026 | 5/27/2026 3:59:48 PM EST |
| 139.00 | 68.60 | 71.55 | 70.08 | 25.65 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.86 | 0.99 | 0.00 | -0.10 | 5/1/2026 | 5/27/2026 3:59:48 PM EST |
| 140.00 | 67.65 | 70.65 | 69.15 | 68.30 | -7.39 | -9.77% | 0.49 | 1 | 22 | 1.86 | 0.99 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 141.00 | 66.70 | 69.55 | 68.13 | 46.65 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.81 | 0.99 | 0.00 | -0.11 | 5/7/2026 | 5/27/2026 3:59:48 PM EST |
| 142.00 | 65.70 | 68.55 | 67.13 | 50.78 | 0.00 | 0.00% | 0.47 | 0 | 172 | 1.78 | 0.98 | 0.00 | -0.12 | 5/19/2026 | 5/27/2026 3:59:48 PM EST |
| 143.00 | 64.75 | 67.70 | 66.23 | 55.25 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.79 | 0.98 | 0.00 | -0.13 | 5/11/2026 | 5/27/2026 3:59:48 PM EST |
| 144.00 | 63.80 | 66.60 | 65.20 | 61.40 | -9.10 | -12.91% | 0.45 | 80 | 9 | 1.74 | 0.98 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 145.00 | 62.80 | 65.75 | 64.28 | 53.78 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.75 | 0.98 | 0.00 | -0.14 | 5/20/2026 | 5/27/2026 3:59:48 PM EST |
| 146.00 | 61.85 | 64.55 | 63.20 | 80.37 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.67 | 0.98 | 0.00 | -0.15 | 5/14/2026 | 5/27/2026 3:59:48 PM EST |
| 147.00 | 60.90 | 63.70 | 62.30 | 76.51 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.68 | 0.98 | 0.00 | -0.16 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 148.00 | 59.90 | 62.85 | 61.38 | 45.29 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.69 | 0.97 | 0.00 | -0.17 | 5/19/2026 | 5/27/2026 3:59:48 PM EST |
| 149.00 | 58.95 | 61.85 | 60.40 | 62.88 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.67 | 0.97 | 0.00 | -0.18 | 5/18/2026 | 5/27/2026 3:59:48 PM EST |
| 150.00 | 58.05 | 60.95 | 59.50 | 59.73 | 0.00 | 0.00% | 0.40 | 0 | 57 | 1.66 | 0.97 | 0.00 | -0.19 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 152.50 | 55.60 | 58.50 | 57.05 | 47.52 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.60 | 0.96 | 0.00 | -0.22 | 5/20/2026 | 5/27/2026 3:59:48 PM EST |
| 155.00 | 53.20 | 55.85 | 54.53 | 58.59 | 0.00 | 0.00% | 0.35 | 0 | 83 | 1.51 | 0.95 | 0.00 | -0.24 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 157.50 | 50.95 | 53.90 | 52.43 | 51.65 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.54 | 0.95 | 0.00 | -0.27 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 160.00 | 48.55 | 51.00 | 49.78 | 48.50 | 0.00 | 0.00% | 0.31 | 0 | 116 | 1.41 | 0.94 | 0.00 | -0.30 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 162.50 | 46.25 | 49.20 | 47.73 | 64.23 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.46 | 0.93 | 0.00 | -0.33 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 165.00 | 43.95 | 46.75 | 45.35 | 39.00 | -6.97 | -15.17% | 0.27 | 1 | 103 | 1.02 | 0.92 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 167.50 | 41.80 | 44.65 | 43.23 | 41.02 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.08 | 0.90 | 0.00 | -0.40 | 5/18/2026 | 5/27/2026 3:59:48 PM EST |
| 170.00 | 39.50 | 42.40 | 40.95 | 41.00 | -3.36 | -7.58% | 0.24 | 35 | 44 | 1.07 | 0.89 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 172.50 | 37.40 | 40.25 | 38.83 | 37.57 | +0.02 | +0.06% | 0.23 | 5 | 24 | 1.08 | 0.88 | 0.01 | -0.47 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 175.00 | 35.25 | 37.95 | 36.60 | 28.80 | -6.65 | -18.76% | 0.21 | 6 | 173 | 1.07 | 0.86 | 0.01 | -0.50 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 177.50 | 33.20 | 36.05 | 34.63 | 29.40 | -8.40 | -22.23% | 0.20 | 1 | 93 | 1.09 | 0.84 | 0.01 | -0.54 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 180.00 | 31.00 | 33.80 | 32.40 | 31.00 | -0.28 | -0.90% | 0.18 | 5 | 301 | 1.06 | 0.82 | 0.01 | -0.57 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 182.50 | 29.15 | 32.00 | 30.58 | 26.83 | -2.88 | -9.70% | 0.17 | 3 | 109 | 1.07 | 0.81 | 0.01 | -0.60 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 185.00 | 27.05 | 30.10 | 28.58 | 28.85 | -0.37 | -1.27% | 0.15 | 33 | 141 | 1.06 | 0.78 | 0.01 | -0.63 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 187.50 | 25.25 | 28.25 | 26.75 | 30.15 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.06 | 0.76 | 0.01 | -0.66 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 190.00 | 24.10 | 26.45 | 25.28 | 21.70 | -2.38 | -9.89% | 0.13 | 57 | 263 | 1.09 | 0.74 | 0.01 | -0.69 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 192.50 | 21.75 | 24.60 | 23.18 | 21.98 | -4.42 | -16.75% | 0.12 | 1 | 92 | 1.05 | 0.72 | 0.01 | -0.71 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 195.00 | 20.55 | 22.35 | 21.45 | 22.25 | +1.12 | +5.31% | 0.11 | 37 | 417 | 1.08 | 0.69 | 0.01 | -0.73 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 197.50 | 19.55 | 20.70 | 20.13 | 15.80 | -3.95 | -20.00% | 0.10 | 6 | 48 | 1.06 | 0.66 | 0.01 | -0.75 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 200.00 | 17.90 | 18.95 | 18.43 | 18.78 | -0.17 | -0.90% | 0.09 | 214 | 565 | 1.06 | 0.64 | 0.01 | -0.77 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 202.50 | 16.75 | 18.30 | 17.53 | 17.00 | -1.38 | -7.51% | 0.09 | 27 | 57 | 1.05 | 0.61 | 0.01 | -0.78 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 205.00 | 15.35 | 15.95 | 15.65 | 15.77 | -1.38 | -8.05% | 0.08 | 459 | 432 | 1.06 | 0.58 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 207.50 | 14.10 | 15.05 | 14.58 | 14.60 | -0.50 | -3.32% | 0.07 | 129 | 99 | 1.05 | 0.55 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 210.00 | 12.95 | 13.75 | 13.35 | 13.35 | -0.75 | -5.32% | 0.06 | 907 | 312 | 1.05 | 0.52 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 212.50 | 11.85 | 12.45 | 12.15 | 11.91 | -1.49 | -11.12% | 0.06 | 59 | 85 | 1.04 | 0.50 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 215.00 | 10.75 | 11.60 | 11.18 | 10.95 | -1.00 | -8.37% | 0.05 | 282 | 2,189 | 1.05 | 0.47 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 217.50 | 9.90 | 10.45 | 10.18 | 9.98 | -1.87 | -15.79% | 0.05 | 66 | 147 | 1.05 | 0.44 | 0.01 | -0.78 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 220.00 | 9.30 | 9.50 | 9.40 | 9.45 | -0.40 | -4.07% | 0.04 | 385 | 1,310 | 1.05 | 0.41 | 0.01 | -0.77 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 222.50 | 8.15 | 8.85 | 8.50 | 8.30 | -0.65 | -7.27% | 0.04 | 48 | 112 | 1.05 | 0.39 | 0.01 | -0.76 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 225.00 | 7.40 | 8.00 | 7.70 | 7.54 | -1.36 | -15.29% | 0.03 | 215 | 443 | 1.05 | 0.36 | 0.01 | -0.74 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 227.50 | 6.70 | 7.40 | 7.05 | 7.22 | +0.07 | +0.98% | 0.03 | 21 | 71 | 1.05 | 0.34 | 0.01 | -0.72 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 230.00 | 6.30 | 6.90 | 6.60 | 6.40 | -0.74 | -10.37% | 0.03 | 1,091 | 682 | 1.06 | 0.31 | 0.01 | -0.70 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 232.50 | 5.65 | 6.30 | 5.98 | 5.80 | -0.75 | -11.45% | 0.03 | 47 | 59 | 1.06 | 0.29 | 0.01 | -0.68 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 235.00 | 5.10 | 5.65 | 5.38 | 5.45 | -0.76 | -12.24% | 0.02 | 218 | 2,215 | 1.07 | 0.27 | 0.01 | -0.66 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 237.50 | 4.55 | 5.10 | 4.83 | 4.50 | -1.30 | -22.42% | 0.02 | 67 | 77 | 1.07 | 0.25 | 0.01 | -0.64 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 240.00 | 4.15 | 4.55 | 4.35 | 4.55 | -0.69 | -13.17% | 0.02 | 281 | 495 | 1.07 | 0.23 | 0.01 | -0.61 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 242.50 | 3.65 | 4.20 | 3.93 | 3.80 | -1.00 | -20.84% | 0.02 | 21 | 58 | 1.07 | 0.22 | 0.01 | -0.59 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 245.00 | 3.35 | 3.85 | 3.60 | 3.57 | -0.61 | -14.60% | 0.01 | 63 | 121 | 1.08 | 0.20 | 0.01 | -0.56 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 247.50 | 3.00 | 3.50 | 3.25 | 3.13 | % | 0.01 | 1 | 0 | 1.08 | 0.19 | 0.01 | -0.54 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 250.00 | 2.77 | 3.20 | 2.99 | 3.10 | -0.46 | -12.93% | 0.01 | 1,556 | 1,257 | 1.09 | 0.17 | 0.01 | -0.51 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 252.50 | 2.54 | 3.10 | 2.82 | 2.20 | % | 0.01 | 5 | 0 | 1.11 | 0.16 | 0.01 | -0.49 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 255.00 | 2.39 | 2.69 | 2.54 | 2.57 | -0.37 | -12.59% | 0.01 | 55 | 276 | 1.11 | 0.15 | 0.01 | -0.46 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 257.50 | 2.07 | 2.50 | 2.29 | 2.34 | % | 0.01 | 2 | 0 | 1.11 | 0.13 | 0.01 | -0.44 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 260.00 | 1.89 | 2.29 | 2.09 | 2.10 | -0.48 | -18.61% | 0.01 | 102 | 468 | 1.11 | 0.12 | 0.01 | -0.42 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 262.50 | 1.66 | 2.08 | 1.87 | 1.73 | % | 0.01 | 12 | 0 | 1.11 | 0.11 | 0.01 | -0.39 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 265.00 | 1.53 | 1.90 | 1.72 | 1.70 | -0.47 | -21.66% | 0.01 | 44 | 136 | 1.12 | 0.10 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 267.50 | 1.39 | 1.78 | 1.59 | 1.16 | % | 0.01 | 2 | 0 | 1.13 | 0.10 | 0.00 | -0.35 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 270.00 | 1.22 | 1.63 | 1.43 | 1.36 | -0.31 | -18.57% | 0.01 | 45 | 328 | 1.13 | 0.09 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 272.50 | 1.07 | 1.54 | 1.31 | 1.05 | % | 0.00 | 2 | 0 | 1.14 | 0.08 | 0.00 | -0.31 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 275.00 | 0.94 | 1.43 | 1.19 | 1.23 | -0.30 | -19.61% | 0.00 | 47 | 303 | 1.14 | 0.07 | 0.00 | -0.29 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 277.50 | 0.85 | 1.32 | 1.09 | 1.10 | % | 0.00 | 6 | 0 | 1.15 | 0.07 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 280.00 | 0.84 | 1.25 | 1.05 | 0.78 | -0.46 | -37.10% | 0.00 | 20 | 158 | 1.16 | 0.06 | 0.00 | -0.25 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 282.50 | 0.64 | 1.15 | 0.90 | 0.93 | % | 0.00 | 7 | 0 | 1.12 | 0.06 | 0.00 | -0.23 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 285.00 | 0.58 | 1.01 | 0.80 | 0.80 | -0.25 | -23.81% | 0.00 | 8 | 62 | 1.15 | 0.05 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 287.50 | 0.54 | 1.03 | 0.79 | 0.72 | % | 0.00 | 9 | 0 | 1.17 | 0.05 | 0.00 | -0.20 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 290.00 | 0.20 | 1.00 | 0.60 | 0.77 | -0.03 | -3.75% | 0.00 | 24 | 792 | 1.11 | 0.04 | 0.00 | -0.19 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 292.50 | 0.20 | 1.04 | 0.62 | 0.46 | % | 0.00 | 6 | 0 | 1.14 | 0.04 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 295.00 | 0.36 | 0.75 | 0.56 | 0.42 | -0.35 | -45.46% | 0.00 | 2 | 38 | 1.17 | 0.03 | 0.00 | -0.16 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 300.00 | 0.10 | 0.55 | 0.33 | 0.38 | -0.25 | -39.69% | 0.00 | 63 | 785 | 1.09 | 0.03 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 305.00 | 0.01 | 0.95 | 0.48 | 0.44 | -0.16 | -26.67% | 0.00 | 2 | 54 | 1.09 | 0.02 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 310.00 | 0.24 | 0.65 | 0.45 | 0.32 | -0.22 | -40.75% | 0.00 | 35 | 21 | 1.25 | 0.02 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 315.00 | 0.21 | 0.44 | 0.33 | 0.44 | -0.13 | -22.81% | 0.00 | 2 | 11 | 1.24 | 0.01 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 320.00 | 0.02 | 0.54 | 0.28 | 0.27 | -0.06 | -18.19% | 0.00 | 3 | 201 | 1.16 | 0.01 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 325.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.05 | 5/27/2026 3:59:48 PM EST | |||
| 330.00 | 0.00 | 0.51 | 0.26 | 0.32 | +0.04 | +14.29% | 0.00 | 2 | 33 | 1.46 | 0.01 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 335.00 | 0.06 | 0.36 | 0.21 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 39 | 1.28 | 0.01 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.09 | -47.37% | 0.00 | 63 | 178 | 1.29 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.73 | 0.37 | 0.01 | % | 0.01 | 21 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 75.00 | 0.01 | 0.53 | 0.27 | 0.13 | % | 0.00 | 5 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.26 | -89.66% | 0.00 | 3 | 191 | 1.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 996 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 110.00 | 0.04 | 0.14 | 0.09 | 0.14 | -0.01 | -6.67% | 0.00 | 649 | 511 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 111.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 112.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 113.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 114.00 | 0.05 | 0.18 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 187 | 11 | 1.61 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.19 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 66 | 1.72 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 116.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.71 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 117.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.69 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 118.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.68 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 119.00 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.67 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 74 | 431 | 1.54 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 121.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.50 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 122.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.47 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 123.00 | 0.00 | 2.31 | 1.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.44 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 124.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.81 | -80.20% | 0.00 | 1 | 120 | 1.82 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 125.00 | 0.10 | 0.73 | 0.42 | 0.16 | -0.06 | -27.28% | 0.00 | 30 | 385 | 1.62 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 126.00 | 0.00 | 0.62 | 0.31 | 0.15 | -1.00 | -86.96% | 0.00 | 26 | 103 | 1.78 | 0.00 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 127.00 | 0.11 | 0.47 | 0.29 | 0.25 | -0.11 | -30.56% | 0.00 | 1,022 | 30 | 1.51 | 0.00 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 128.00 | 0.01 | 0.76 | 0.39 | 0.22 | -0.05 | -18.52% | 0.00 | 4 | 112 | 1.42 | 0.00 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 129.00 | 0.16 | 0.75 | 0.46 | 0.35 | +0.10 | +40.00% | 0.00 | 5 | 25 | 1.58 | 0.00 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 130.00 | 0.01 | 0.39 | 0.20 | 0.33 | -0.02 | -5.72% | 0.00 | 444 | 313 | 1.28 | 0.00 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 131.00 | 0.01 | 0.40 | 0.21 | 0.30 | -0.10 | -25.00% | 0.00 | 2 | 8 | 1.27 | -0.01 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 132.00 | 0.18 | 1.03 | 0.61 | 0.37 | +0.05 | +15.63% | 0.00 | 5 | 120 | 1.58 | -0.01 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 133.00 | 0.01 | 0.91 | 0.46 | 0.41 | -0.06 | -12.77% | 0.00 | 7 | 108 | 1.35 | -0.01 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 134.00 | 0.01 | 1.29 | 0.65 | 0.36 | -0.06 | -14.29% | 0.00 | 4 | 28 | 1.40 | -0.01 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 135.00 | 0.24 | 0.40 | 0.32 | 0.33 | -0.07 | -17.50% | 0.00 | 73 | 415 | 1.40 | -0.01 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 136.00 | 0.17 | 0.77 | 0.47 | 0.30 | -0.19 | -38.78% | 0.00 | 5 | 109 | 1.43 | -0.01 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 137.00 | 0.03 | 0.72 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 3 | 124 | 1.29 | -0.01 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 138.00 | 0.05 | 0.95 | 0.50 | 0.49 | +0.01 | +2.09% | 0.00 | 9 | 361 | 1.34 | -0.01 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 139.00 | 0.06 | 0.98 | 0.52 | 0.42 | -0.10 | -19.24% | 0.00 | 6 | 185 | 1.34 | -0.01 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 140.00 | 0.35 | 0.60 | 0.48 | 0.41 | -0.09 | -18.00% | 0.00 | 21 | 564 | 1.38 | -0.01 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 141.00 | 0.33 | 0.84 | 0.59 | 0.50 | -0.03 | -5.66% | 0.00 | 4 | 32 | 1.40 | -0.01 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 142.00 | 0.01 | 1.12 | 0.57 | 0.38 | -0.20 | -34.49% | 0.00 | 2 | 143 | 1.22 | -0.02 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 143.00 | 0.40 | 0.91 | 0.66 | 0.51 | -0.11 | -17.75% | 0.00 | 5 | 184 | 1.40 | -0.02 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 144.00 | 0.06 | 0.97 | 0.52 | 0.60 | -0.01 | -1.64% | 0.00 | 1 | 218 | 1.24 | -0.02 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 145.00 | 0.44 | 0.81 | 0.63 | 0.62 | -0.05 | -7.47% | 0.00 | 59 | 223 | 1.34 | -0.02 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 146.00 | 0.28 | 1.06 | 0.67 | 0.58 | -0.19 | -24.68% | 0.00 | 2 | 73 | 1.32 | -0.02 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 147.00 | 0.25 | 0.90 | 0.58 | 0.57 | -0.21 | -26.93% | 0.00 | 1 | 71 | 1.26 | -0.02 | 0.00 | -0.16 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 148.00 | 0.43 | 0.93 | 0.68 | 0.71 | -0.14 | -16.48% | 0.00 | 16 | 66 | 1.30 | -0.03 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 149.00 | 0.57 | 1.00 | 0.79 | 0.69 | -0.14 | -16.87% | 0.01 | 13 | 33 | 1.32 | -0.03 | 0.00 | -0.18 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 150.00 | 0.44 | 1.00 | 0.72 | 0.80 | -0.10 | -11.12% | 0.00 | 552 | 1,138 | 1.27 | -0.03 | 0.00 | -0.19 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 152.50 | 0.56 | 1.10 | 0.83 | 0.93 | -0.13 | -12.27% | 0.01 | 9 | 95 | 1.26 | -0.04 | 0.00 | -0.22 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 155.00 | 0.81 | 1.19 | 1.00 | 1.07 | -0.10 | -8.55% | 0.01 | 183 | 587 | 1.26 | -0.04 | 0.00 | -0.24 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 157.50 | 1.01 | 1.30 | 1.16 | 1.30 | -0.07 | -5.11% | 0.01 | 21 | 496 | 1.25 | -0.05 | 0.00 | -0.27 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 160.00 | 1.16 | 1.67 | 1.42 | 1.45 | -0.15 | -9.38% | 0.01 | 355 | 1,261 | 1.25 | -0.06 | 0.00 | -0.30 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 162.50 | 1.45 | 1.90 | 1.68 | 1.70 | -0.03 | -1.74% | 0.01 | 37 | 358 | 1.25 | -0.07 | 0.00 | -0.33 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 165.00 | 1.74 | 2.04 | 1.89 | 1.89 | -0.11 | -5.50% | 0.01 | 6,614 | 382 | 1.23 | -0.08 | 0.00 | -0.37 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 167.50 | 2.01 | 2.36 | 2.19 | 2.16 | -0.19 | -8.09% | 0.01 | 66 | 223 | 1.22 | -0.10 | 0.00 | -0.40 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 170.00 | 2.25 | 2.60 | 2.43 | 2.50 | -0.17 | -6.37% | 0.01 | 10,967 | 1,216 | 1.20 | -0.11 | 0.00 | -0.44 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 172.50 | 2.47 | 3.15 | 2.81 | 2.50 | -0.59 | -19.10% | 0.02 | 16 | 400 | 1.19 | -0.12 | 0.01 | -0.47 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 175.00 | 2.89 | 3.50 | 3.20 | 3.05 | -0.41 | -11.85% | 0.02 | 178 | 568 | 1.18 | -0.14 | 0.01 | -0.50 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 177.50 | 3.15 | 3.75 | 3.45 | 3.19 | -0.58 | -15.39% | 0.02 | 50 | 523 | 1.15 | -0.16 | 0.01 | -0.54 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 180.00 | 3.65 | 4.10 | 3.88 | 3.91 | -0.53 | -11.94% | 0.02 | 186 | 1,290 | 1.14 | -0.18 | 0.01 | -0.57 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 182.50 | 4.05 | 4.65 | 4.35 | 4.54 | -0.33 | -6.78% | 0.02 | 80 | 496 | 1.12 | -0.20 | 0.01 | -0.60 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 185.00 | 4.65 | 5.20 | 4.93 | 5.20 | -0.50 | -8.78% | 0.03 | 195 | 977 | 1.12 | -0.22 | 0.01 | -0.63 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 187.50 | 5.35 | 5.90 | 5.63 | 5.65 | -0.56 | -9.02% | 0.03 | 442 | 197 | 1.12 | -0.24 | 0.01 | -0.66 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 190.00 | 6.00 | 6.50 | 6.25 | 6.35 | -0.70 | -9.93% | 0.03 | 499 | 823 | 1.10 | -0.26 | 0.01 | -0.69 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 192.50 | 6.75 | 7.30 | 7.03 | 7.13 | -0.77 | -9.75% | 0.04 | 29 | 129 | 1.09 | -0.28 | 0.01 | -0.71 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 195.00 | 7.50 | 8.10 | 7.80 | 7.98 | -0.78 | -8.91% | 0.04 | 171 | 740 | 1.09 | -0.31 | 0.01 | -0.73 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 197.50 | 8.45 | 9.00 | 8.73 | 8.85 | -0.73 | -7.62% | 0.04 | 226 | 86 | 1.08 | -0.34 | 0.01 | -0.75 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 200.00 | 9.45 | 10.05 | 9.75 | 9.80 | -1.06 | -9.77% | 0.05 | 268 | 1,241 | 1.08 | -0.36 | 0.01 | -0.77 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 202.50 | 10.50 | 11.10 | 10.80 | 10.70 | -1.02 | -8.71% | 0.05 | 52 | 160 | 1.08 | -0.39 | 0.01 | -0.78 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 205.00 | 11.55 | 12.25 | 11.90 | 12.12 | -1.83 | -13.12% | 0.06 | 227 | 313 | 1.07 | -0.42 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 207.50 | 12.70 | 13.80 | 13.25 | 13.19 | -0.96 | -6.79% | 0.06 | 500 | 19 | 1.08 | -0.45 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 210.00 | 14.00 | 14.90 | 14.45 | 14.50 | -1.30 | -8.23% | 0.07 | 14 | 159 | 1.07 | -0.48 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 212.50 | 15.45 | 16.30 | 15.88 | 15.99 | -0.66 | -3.97% | 0.07 | 13 | 83 | 1.08 | -0.50 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 215.00 | 16.85 | 17.70 | 17.28 | 17.50 | -0.50 | -2.78% | 0.08 | 58 | 245 | 1.08 | -0.53 | 0.01 | -0.79 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 217.50 | 18.50 | 19.30 | 18.90 | 21.39 | +0.29 | +1.38% | 0.09 | 2 | 20 | 1.08 | -0.56 | 0.01 | -0.78 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 220.00 | 19.95 | 21.30 | 20.63 | 20.95 | -0.67 | -3.10% | 0.09 | 7 | 116 | 1.06 | -0.59 | 0.01 | -0.77 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 222.50 | 21.65 | 22.65 | 22.15 | 28.35 | +5.38 | +23.43% | 0.10 | 9 | 49 | 1.08 | -0.61 | 0.01 | -0.76 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 225.00 | 23.25 | 24.80 | 24.03 | 24.17 | -1.03 | -4.09% | 0.11 | 5 | 112 | 1.09 | -0.64 | 0.01 | -0.74 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 227.50 | 25.25 | 26.50 | 25.88 | 24.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.10 | -0.66 | 0.01 | -0.72 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 230.00 | 27.15 | 28.30 | 27.73 | 28.57 | +0.51 | +1.82% | 0.12 | 12 | 264 | 1.10 | -0.69 | 0.01 | -0.70 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 232.50 | 28.55 | 31.30 | 29.93 | 29.84 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.12 | -0.71 | 0.01 | -0.68 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 235.00 | 30.45 | 33.25 | 31.85 | 28.33 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.13 | -0.73 | 0.01 | -0.66 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 237.50 | 32.40 | 34.80 | 33.60 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.11 | -0.75 | 0.01 | -0.64 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 240.00 | 34.25 | 37.20 | 35.73 | 31.00 | 0.00 | 0.00% | 0.15 | 0 | 65 | 1.11 | -0.77 | 0.01 | -0.61 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 242.50 | 36.55 | 39.45 | 38.00 | 48.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | -0.78 | 0.01 | -0.59 | 5/18/2026 | 5/27/2026 3:59:48 PM EST |
| 245.00 | 38.50 | 41.65 | 40.08 | 32.46 | 0.00 | 0.00% | 0.16 | 0 | 48 | 1.14 | -0.80 | 0.01 | -0.56 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 247.50 | 40.85 | 43.75 | 42.30 | % | 0.17 | 0 | 0 | 1.15 | -0.81 | 0.01 | -0.54 | 5/27/2026 3:59:48 PM EST | |||
| 250.00 | 42.90 | 46.00 | 44.45 | 44.86 | +1.66 | +3.85% | 0.18 | 6 | 19 | 1.14 | -0.83 | 0.01 | -0.51 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 252.50 | 45.10 | 47.75 | 46.43 | 51.35 | % | 0.18 | 2 | 0 | 1.12 | -0.84 | 0.01 | -0.49 | 5/27/2026 | 5/27/2026 3:59:48 PM EST | |
| 255.00 | 47.40 | 50.45 | 48.93 | 47.25 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.15 | -0.85 | 0.01 | -0.46 | 5/15/2026 | 5/27/2026 3:59:48 PM EST |
| 257.50 | 49.75 | 52.70 | 51.23 | % | 0.20 | 0 | 0 | 1.16 | -0.87 | 0.01 | -0.44 | 5/27/2026 3:59:48 PM EST | |||
| 260.00 | 52.00 | 55.00 | 53.50 | 52.20 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.15 | -0.88 | 0.01 | -0.42 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 262.50 | 54.30 | 56.85 | 55.58 | % | 0.21 | 0 | 0 | 1.12 | -0.89 | 0.01 | -0.39 | 5/27/2026 3:59:48 PM EST | |||
| 265.00 | 56.65 | 59.65 | 58.15 | 70.75 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.13 | -0.90 | 0.00 | -0.37 | 5/20/2026 | 5/27/2026 3:59:48 PM EST |
| 267.50 | 59.00 | 61.95 | 60.48 | % | 0.23 | 0 | 0 | 1.39 | -0.90 | 0.00 | -0.35 | 5/27/2026 3:59:48 PM EST | |||
| 270.00 | 61.30 | 64.30 | 62.80 | % | 0.23 | 0 | 0 | 1.41 | -0.91 | 0.00 | -0.33 | 5/27/2026 3:59:48 PM EST | |||
| 272.50 | 63.70 | 66.70 | 65.20 | % | 0.24 | 0 | 0 | 1.43 | -0.92 | 0.00 | -0.31 | 5/27/2026 3:59:48 PM EST | |||
| 275.00 | 66.05 | 69.05 | 67.55 | % | 0.25 | 0 | 0 | 1.44 | -0.93 | 0.00 | -0.29 | 5/27/2026 3:59:48 PM EST | |||
| 277.50 | 68.45 | 71.45 | 69.95 | % | 0.25 | 0 | 0 | 1.45 | -0.93 | 0.00 | -0.27 | 5/27/2026 3:59:48 PM EST | |||
| 280.00 | 70.90 | 73.85 | 72.38 | 62.89 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.47 | -0.94 | 0.00 | -0.25 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 282.50 | 73.30 | 76.25 | 74.78 | % | 0.26 | 0 | 0 | 1.49 | -0.94 | 0.00 | -0.23 | 5/27/2026 3:59:48 PM EST | |||
| 285.00 | 75.70 | 78.70 | 77.20 | % | 0.27 | 0 | 0 | 1.51 | -0.95 | 0.00 | -0.22 | 5/27/2026 3:59:48 PM EST | |||
| 287.50 | 78.15 | 80.80 | 79.48 | % | 0.28 | 0 | 0 | 1.47 | -0.95 | 0.00 | -0.20 | 5/27/2026 3:59:48 PM EST | |||
| 290.00 | 80.55 | 83.55 | 82.05 | 72.65 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.54 | -0.96 | 0.00 | -0.19 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 292.50 | 82.95 | 86.00 | 84.48 | % | 0.29 | 0 | 0 | 1.56 | -0.96 | 0.00 | -0.17 | 5/27/2026 3:59:48 PM EST | |||
| 295.00 | 85.50 | 88.45 | 86.98 | % | 0.29 | 0 | 0 | 1.58 | -0.97 | 0.00 | -0.16 | 5/27/2026 3:59:48 PM EST | |||
| 300.00 | 90.35 | 93.35 | 91.85 | % | 0.31 | 0 | 0 | 1.62 | -0.97 | 0.00 | -0.14 | 5/27/2026 3:59:48 PM EST | |||
| 305.00 | 95.30 | 98.25 | 96.78 | % | 0.32 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.11 | 5/27/2026 3:59:48 PM EST | |||
| 310.00 | 100.25 | 103.20 | 101.73 | % | 0.33 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.09 | 5/27/2026 3:59:48 PM EST | |||
| 315.00 | 105.25 | 108.15 | 106.70 | % | 0.34 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.08 | 5/27/2026 3:59:48 PM EST | |||
| 320.00 | 110.20 | 113.15 | 111.68 | % | 0.35 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.07 | 5/27/2026 3:59:48 PM EST | |||
| 325.00 | 115.20 | 118.10 | 116.65 | % | 0.36 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.05 | 5/27/2026 3:59:48 PM EST | |||
| 330.00 | 120.15 | 123.10 | 121.63 | % | 0.37 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.04 | 5/27/2026 3:59:48 PM EST | |||
| 335.00 | 125.10 | 128.05 | 126.58 | % | 0.38 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.04 | 5/27/2026 3:59:48 PM EST | |||
| 340.00 | 130.15 | 133.05 | 131.60 | 134.15 | % | 0.39 | 1 | 0 | 1.95 | -1.00 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |