Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $228.79 as of 5/29/2026 6:19:05 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 | 159.05 | 163.00 | 161.03 | 132.20 | 0.00 | 0.00% | 2.30 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:12 PM EST |
| 75.00 | 154.20 | 158.05 | 156.13 | % | 2.08 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 80.00 | 149.20 | 153.05 | 151.13 | % | 1.89 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 85.00 | 144.10 | 148.05 | 146.08 | % | 1.72 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 90.00 | 139.10 | 143.10 | 141.10 | % | 1.57 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 95.00 | 134.20 | 138.15 | 136.18 | 89.40 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:12 PM EST |
| 100.00 | 129.20 | 133.15 | 131.18 | 102.75 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:12 PM EST |
| 105.00 | 124.35 | 128.20 | 126.28 | 95.93 | 0.00 | 0.00% | 1.20 | 0 | 69 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 110.00 | 119.20 | 123.25 | 121.23 | 118.47 | 0.00 | 0.00% | 1.10 | 0 | 25 | 2.55 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 115.00 | 114.80 | 118.25 | 116.53 | 107.05 | +6.13 | +6.08% | 1.01 | 1 | 18 | 2.42 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 120.00 | 109.80 | 113.05 | 111.43 | 102.12 | +26.65 | +35.32% | 0.93 | 1 | 8 | 2.25 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 124.00 | 105.85 | 109.15 | 107.50 | 104.60 | +46.78 | +80.91% | 0.87 | 1 | 1 | 2.17 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 125.00 | 105.00 | 108.15 | 106.58 | 76.66 | 0.00 | 0.00% | 0.85 | 0 | 6 | 2.10 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 126.00 | 103.90 | 107.45 | 105.68 | 72.17 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.07 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/29/2026 4:00:12 PM EST |
| 127.00 | 102.95 | 106.15 | 104.55 | 103.62 | +24.57 | +31.09% | 0.82 | 1 | 1 | 2.07 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 128.00 | 101.90 | 105.30 | 103.60 | 53.53 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.07 | 0.99 | 0.00 | -0.04 | 5/5/2026 | 5/29/2026 4:00:12 PM EST |
| 129.00 | 101.05 | 104.20 | 102.63 | % | 0.80 | 0 | 0 | 2.03 | 0.99 | 0.00 | -0.04 | 5/29/2026 4:00:12 PM EST | |||
| 130.00 | 99.95 | 103.20 | 101.58 | 62.57 | 0.00 | 0.00% | 0.78 | 0 | 36 | 1.98 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 131.00 | 98.95 | 102.25 | 100.60 | 96.55 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.98 | 0.99 | 0.00 | -0.04 | 5/14/2026 | 5/29/2026 4:00:12 PM EST |
| 132.00 | 98.10 | 101.25 | 99.68 | 89.89 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.96 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 133.00 | 97.00 | 100.25 | 98.63 | 88.40 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.94 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 134.00 | 96.05 | 99.30 | 97.68 | 94.85 | +26.90 | +39.59% | 0.73 | 1 | 5 | 1.97 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 135.00 | 95.15 | 98.40 | 96.78 | 92.52 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.97 | 0.99 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 136.00 | 94.05 | 97.35 | 95.70 | 85.97 | +14.52 | +20.33% | 0.70 | 2 | 4 | 1.87 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 137.00 | 93.20 | 96.30 | 94.75 | 60.76 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.82 | 0.99 | 0.00 | -0.06 | 5/18/2026 | 5/29/2026 4:00:12 PM EST |
| 138.00 | 92.10 | 95.35 | 93.73 | 90.95 | +1.15 | +1.29% | 0.68 | 2 | 2 | 1.85 | 0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 139.00 | 91.15 | 94.55 | 92.85 | 91.68 | +16.64 | +22.18% | 0.67 | 3 | 3 | 1.83 | 0.98 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 140.00 | 90.25 | 93.40 | 91.83 | 91.65 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.84 | 0.98 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 141.00 | 89.15 | 92.45 | 90.80 | 69.16 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.84 | 0.98 | 0.00 | -0.08 | 5/13/2026 | 5/29/2026 4:00:12 PM EST |
| 142.00 | 88.30 | 91.55 | 89.93 | 73.75 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.83 | 0.98 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 143.00 | 87.20 | 90.50 | 88.85 | 47.90 | 0.00 | 0.00% | 0.62 | 0 | 22 | 1.78 | 0.98 | 0.00 | -0.08 | 5/7/2026 | 5/29/2026 4:00:12 PM EST |
| 144.00 | 86.35 | 89.65 | 88.00 | 23.95 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.79 | 0.98 | 0.00 | -0.10 | 5/1/2026 | 5/29/2026 4:00:12 PM EST |
| 145.00 | 85.25 | 88.75 | 87.00 | 87.50 | +37.60 | +75.36% | 0.60 | 1 | 38 | 1.80 | 0.98 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 146.00 | 84.40 | 87.70 | 86.05 | 70.10 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.78 | 0.98 | 0.00 | -0.11 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 147.00 | 83.35 | 86.60 | 84.98 | 72.27 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.69 | 0.98 | 0.00 | -0.11 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 148.00 | 82.45 | 85.75 | 84.10 | 64.55 | 0.00 | 0.00% | 0.57 | 0 | 19 | 1.69 | 0.98 | 0.00 | -0.11 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 149.00 | 81.50 | 84.75 | 83.13 | 64.90 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.71 | 0.97 | 0.00 | -0.15 | 5/13/2026 | 5/29/2026 4:00:12 PM EST |
| 150.00 | 80.45 | 83.75 | 82.10 | 65.48 | +5.03 | +8.33% | 0.55 | 16 | 34 | 1.65 | 0.97 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 152.50 | 78.00 | 81.35 | 79.68 | 76.95 | +1.40 | +1.86% | 0.52 | 1 | 50 | 1.61 | 0.96 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 155.00 | 75.60 | 78.90 | 77.25 | 50.36 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.60 | 0.96 | 0.00 | -0.17 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 157.50 | 73.30 | 76.55 | 74.93 | 72.30 | -6.98 | -8.81% | 0.48 | 1 | 6 | 1.58 | 0.95 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 160.00 | 70.95 | 74.15 | 72.55 | 61.40 | -2.20 | -3.46% | 0.45 | 1 | 34 | 1.53 | 0.95 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 162.50 | 68.50 | 71.80 | 70.15 | 67.55 | -1.10 | -1.61% | 0.43 | 1 | 26 | 1.47 | 0.94 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 165.00 | 66.15 | 69.50 | 67.83 | 59.74 | 0.00 | 0.00% | 0.41 | 0 | 31 | 1.47 | 0.94 | 0.00 | -0.25 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 167.50 | 63.85 | 67.20 | 65.53 | 38.82 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.43 | 0.93 | 0.00 | -0.27 | 5/20/2026 | 5/29/2026 4:00:12 PM EST |
| 170.00 | 61.65 | 64.90 | 63.28 | 53.15 | +7.94 | +17.57% | 0.37 | 4 | 123 | 1.10 | 0.92 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 172.50 | 59.35 | 62.60 | 60.98 | 59.03 | +9.59 | +19.40% | 0.35 | 4 | 19 | 1.12 | 0.91 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 175.00 | 57.00 | 60.30 | 58.65 | 50.20 | -2.80 | -5.29% | 0.34 | 3 | 78 | 1.12 | 0.90 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 177.50 | 55.30 | 58.05 | 56.68 | 39.00 | 0.00 | 0.00% | 0.32 | 0 | 104 | 1.15 | 0.89 | 0.00 | -0.35 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 180.00 | 53.15 | 55.90 | 54.53 | 54.16 | +0.43 | +0.80% | 0.30 | 8 | 84 | 1.17 | 0.89 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 182.50 | 50.50 | 53.70 | 52.10 | 44.40 | +14.18 | +46.93% | 0.29 | 3 | 60 | 1.12 | 0.87 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 185.00 | 48.90 | 51.60 | 50.25 | 50.00 | +4.00 | +8.70% | 0.27 | 11 | 19 | 1.15 | 0.86 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 187.50 | 46.80 | 49.70 | 48.25 | 38.75 | -4.52 | -10.45% | 0.26 | 5 | 18 | 1.15 | 0.85 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 190.00 | 44.25 | 47.50 | 45.88 | 37.89 | -4.46 | -10.54% | 0.24 | 3 | 80 | 1.11 | 0.84 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 192.50 | 42.85 | 45.55 | 44.20 | 42.45 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.14 | 0.83 | 0.01 | -0.47 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 195.00 | 40.30 | 43.50 | 41.90 | 33.27 | -3.28 | -8.98% | 0.21 | 5 | 34 | 1.11 | 0.81 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 197.50 | 38.40 | 41.55 | 39.98 | 33.35 | +9.35 | +38.96% | 0.20 | 4 | 24 | 1.10 | 0.80 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 200.00 | 37.00 | 40.00 | 38.50 | 31.60 | -4.75 | -13.07% | 0.19 | 15 | 212 | 1.13 | 0.78 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 202.50 | 34.75 | 38.00 | 36.38 | 25.75 | -6.70 | -20.65% | 0.18 | 204 | 282 | 1.10 | 0.76 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 205.00 | 33.95 | 36.30 | 35.13 | 34.85 | +1.70 | +5.13% | 0.17 | 27 | 118 | 1.13 | 0.75 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 207.50 | 31.75 | 34.15 | 32.95 | 26.05 | -5.56 | -17.59% | 0.16 | 11 | 35 | 1.10 | 0.73 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 210.00 | 30.45 | 32.95 | 31.70 | 31.15 | +1.20 | +4.01% | 0.15 | 280 | 243 | 1.12 | 0.71 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 212.50 | 29.00 | 30.90 | 29.95 | 25.34 | -3.41 | -11.87% | 0.14 | 10 | 31 | 1.11 | 0.69 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 215.00 | 27.60 | 29.30 | 28.45 | 28.50 | +2.80 | +10.90% | 0.13 | 591 | 627 | 1.11 | 0.67 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 217.50 | 26.15 | 28.15 | 27.15 | 26.87 | +1.42 | +5.58% | 0.12 | 31 | 46 | 1.12 | 0.65 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 220.00 | 24.70 | 26.90 | 25.80 | 25.40 | +2.57 | +11.26% | 0.12 | 96 | 228 | 1.12 | 0.63 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 222.50 | 23.05 | 24.95 | 24.00 | 22.97 | +0.10 | +0.44% | 0.11 | 34 | 20 | 1.09 | 0.61 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 225.00 | 21.35 | 23.50 | 22.43 | 23.00 | +2.61 | +12.80% | 0.10 | 233 | 192 | 1.10 | 0.59 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 227.50 | 20.55 | 22.45 | 21.50 | 20.74 | +1.59 | +8.31% | 0.09 | 20 | 50 | 1.09 | 0.57 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 230.00 | 19.50 | 20.95 | 20.23 | 20.00 | +2.02 | +11.24% | 0.09 | 276 | 417 | 1.09 | 0.55 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 232.50 | 17.95 | 20.10 | 19.03 | 14.73 | -2.47 | -14.36% | 0.08 | 7 | 5 | 1.09 | 0.53 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 235.00 | 16.75 | 18.65 | 17.70 | 17.93 | +0.83 | +4.86% | 0.08 | 44 | 199 | 1.09 | 0.51 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 237.50 | 16.00 | 17.75 | 16.88 | 16.80 | +1.27 | +8.18% | 0.07 | 3 | 3 | 1.09 | 0.49 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 240.00 | 15.15 | 16.55 | 15.85 | 15.93 | +1.88 | +13.39% | 0.07 | 111 | 124 | 1.08 | 0.47 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 242.50 | 14.00 | 15.85 | 14.93 | 15.08 | % | 0.06 | 4 | 0 | 1.09 | 0.45 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 245.00 | 13.00 | 14.60 | 13.80 | 14.08 | +1.13 | +8.73% | 0.06 | 67 | 76 | 1.07 | 0.43 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 247.50 | 12.10 | 14.10 | 13.10 | 9.32 | % | 0.05 | 5 | 0 | 1.08 | 0.41 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 250.00 | 11.65 | 12.85 | 12.25 | 12.25 | +1.40 | +12.91% | 0.05 | 311 | 1,548 | 1.08 | 0.40 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 252.50 | 10.60 | 12.35 | 11.48 | 8.50 | % | 0.05 | 233 | 0 | 1.08 | 0.38 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 255.00 | 10.05 | 11.30 | 10.68 | 10.74 | +0.04 | +0.38% | 0.04 | 50 | 91 | 1.08 | 0.36 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 257.50 | 9.40 | 10.85 | 10.13 | 7.61 | % | 0.04 | 1 | 0 | 1.08 | 0.34 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 260.00 | 8.65 | 9.95 | 9.30 | 9.47 | +0.47 | +5.23% | 0.04 | 51 | 153 | 1.07 | 0.33 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 262.50 | 8.60 | 9.70 | 9.15 | % | 0.03 | 0 | 0 | 1.10 | 0.31 | 0.01 | -0.62 | 5/29/2026 4:00:12 PM EST | |||
| 265.00 | 7.60 | 8.70 | 8.15 | 8.20 | +0.18 | +2.25% | 0.03 | 37 | 39 | 1.08 | 0.29 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 267.50 | 7.05 | 8.55 | 7.80 | 4.70 | % | 0.03 | 4 | 0 | 1.09 | 0.28 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 270.00 | 6.55 | 7.60 | 7.08 | 6.91 | 0.00 | 0.00% | 0.03 | 32 | 527 | 1.08 | 0.26 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 272.50 | 6.10 | 7.45 | 6.78 | % | 0.02 | 0 | 0 | 1.09 | 0.25 | 0.01 | -0.56 | 5/29/2026 4:00:12 PM EST | |||
| 275.00 | 5.65 | 6.85 | 6.25 | 6.21 | -0.04 | -0.64% | 0.02 | 21 | 39 | 1.08 | 0.24 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 277.50 | 5.25 | 6.70 | 5.98 | 4.69 | % | 0.02 | 2 | 0 | 1.10 | 0.22 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 280.00 | 5.05 | 6.00 | 5.53 | 5.00 | -0.30 | -5.66% | 0.02 | 23 | 218 | 1.09 | 0.21 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 282.50 | 4.60 | 5.70 | 5.15 | % | 0.02 | 0 | 0 | 1.09 | 0.20 | 0.01 | -0.49 | 5/29/2026 4:00:12 PM EST | |||
| 285.00 | 4.25 | 5.30 | 4.78 | 5.00 | +0.47 | +10.38% | 0.02 | 29 | 16 | 1.09 | 0.19 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 287.50 | 3.80 | 5.05 | 4.43 | % | 0.02 | 0 | 0 | 1.09 | 0.18 | 0.01 | -0.46 | 5/29/2026 4:00:12 PM EST | |||
| 290.00 | 2.79 | 6.15 | 4.47 | 4.00 | -0.43 | -9.71% | 0.02 | 27 | 117 | 1.11 | 0.17 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 292.50 | 3.25 | 4.60 | 3.93 | % | 0.01 | 0 | 0 | 1.10 | 0.16 | 0.00 | -0.43 | 5/29/2026 4:00:12 PM EST | |||
| 295.00 | 3.15 | 4.20 | 3.68 | 3.00 | -0.48 | -13.80% | 0.01 | 2 | 46 | 1.10 | 0.15 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 297.50 | 2.12 | 4.00 | 3.06 | % | 0.01 | 0 | 0 | 1.06 | 0.14 | 0.00 | -0.40 | 5/29/2026 4:00:12 PM EST | |||
| 300.00 | 3.00 | 3.80 | 3.40 | 3.38 | +0.30 | +9.74% | 0.01 | 455 | 206 | 1.13 | 0.13 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 302.50 | 2.61 | 4.40 | 3.51 | 2.14 | % | 0.01 | 2 | 0 | 1.15 | 0.12 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 305.00 | 2.43 | 4.25 | 3.34 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.16 | 0.12 | 0.00 | -0.35 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 310.00 | 2.09 | 2.76 | 2.43 | 2.60 | +0.24 | +10.17% | 0.01 | 44 | 30 | 1.12 | 0.10 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 315.00 | 1.83 | 2.40 | 2.12 | 2.30 | +0.12 | +5.51% | 0.01 | 12 | 45 | 1.12 | 0.09 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 320.00 | 1.45 | 2.23 | 1.84 | 1.86 | -0.18 | -8.83% | 0.01 | 43 | 64 | 1.14 | 0.08 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 325.00 | 1.43 | 1.99 | 1.71 | 1.15 | -0.52 | -31.14% | 0.01 | 5 | 6 | 1.15 | 0.07 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 330.00 | 0.84 | 1.79 | 1.32 | 1.06 | -0.31 | -22.63% | 0.00 | 5 | 51 | 1.11 | 0.06 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 335.00 | 1.06 | 1.62 | 1.34 | 1.40 | +0.05 | +3.71% | 0.00 | 23 | 6 | 1.15 | 0.06 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 340.00 | 0.93 | 1.40 | 1.17 | 1.00 | -0.24 | -19.36% | 0.00 | 115 | 296 | 1.16 | 0.05 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:12 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 | 2.13 | 1.07 | 0.92 | +0.17 | +22.67% | 0.02 | 1 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:12 PM EST |
| 90.00 | 0.01 | 0.31 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 1,591 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 2.16 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 110.00 | 0.11 | 0.23 | 0.17 | 0.19 | -0.01 | -5.00% | 0.00 | 209 | 360 | 1.63 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.66 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.30 | -60.00% | 0.00 | 2 | 28 | 1.61 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 124.00 | 0.01 | 2.37 | 1.19 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 473 | 1.62 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 125.00 | 0.26 | 0.81 | 0.54 | 0.33 | +0.06 | +22.23% | 0.00 | 66 | 392 | 1.60 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 126.00 | 0.00 | 2.23 | 1.12 | 0.42 | +0.15 | +55.56% | 0.01 | 1 | 41 | 2.12 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 127.00 | 0.00 | 2.41 | 1.21 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.14 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 128.00 | 0.01 | 0.83 | 0.42 | 0.33 | -0.47 | -58.75% | 0.00 | 1 | 9 | 1.34 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 129.00 | 0.00 | 1.36 | 0.68 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 130.00 | 0.13 | 0.67 | 0.40 | 0.42 | +0.03 | +7.70% | 0.00 | 106 | 662 | 1.42 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 131.00 | 0.01 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 3 | 74 | 1.32 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 132.00 | 0.00 | 2.13 | 1.07 | 0.38 | -0.42 | -52.50% | 0.01 | 2 | 90 | 1.97 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 133.00 | 0.05 | 1.24 | 0.65 | 0.53 | +0.13 | +32.50% | 0.00 | 1 | 59 | 1.41 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 134.00 | 0.00 | 2.48 | 1.24 | 0.51 | +0.06 | +13.34% | 0.01 | 4 | 48 | 1.99 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 135.00 | 0.16 | 1.27 | 0.72 | 0.49 | +0.04 | +8.89% | 0.01 | 17 | 229 | 1.45 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 136.00 | 0.05 | 1.52 | 0.79 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.39 | -0.01 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 137.00 | 0.00 | 1.79 | 0.90 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.78 | -0.01 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 138.00 | 0.30 | 2.60 | 1.45 | 0.60 | -0.59 | -49.58% | 0.01 | 2 | 24 | 1.60 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 139.00 | 0.41 | 1.31 | 0.86 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.47 | -0.02 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 140.00 | 0.37 | 0.60 | 0.49 | 0.58 | -0.08 | -12.13% | 0.00 | 26 | 165 | 1.31 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 141.00 | 0.12 | 0.94 | 0.53 | 0.52 | -0.55 | -51.41% | 0.00 | 1 | 29 | 1.28 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 142.00 | 0.40 | 1.24 | 0.82 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.41 | -0.02 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 143.00 | 0.00 | 2.80 | 1.40 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.85 | -0.02 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 144.00 | 0.00 | 1.41 | 0.71 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.56 | -0.02 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 145.00 | 0.30 | 0.96 | 0.63 | 0.82 | +0.06 | +7.90% | 0.00 | 203 | 446 | 1.29 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 146.00 | 0.14 | 1.51 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.28 | -0.02 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 147.00 | 0.43 | 1.31 | 0.87 | 0.94 | -0.66 | -41.25% | 0.01 | 1 | 43 | 1.33 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 148.00 | 0.00 | 2.48 | 1.24 | 0.88 | -0.57 | -39.31% | 0.01 | 1 | 14 | 1.69 | -0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 149.00 | 0.04 | 1.69 | 0.87 | 1.10 | +0.03 | +2.81% | 0.01 | 2 | 126 | 1.19 | -0.03 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 150.00 | 0.59 | 1.20 | 0.90 | 1.00 | -0.02 | -1.97% | 0.01 | 81 | 552 | 1.29 | -0.03 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 152.50 | 0.12 | 1.28 | 0.70 | 1.22 | +0.24 | +24.49% | 0.00 | 5 | 48 | 1.05 | -0.04 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 1.47 | 0.74 | 1.15 | -0.04 | -3.37% | 0.00 | 141 | 141 | 1.38 | -0.04 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 157.50 | 0.94 | 2.03 | 1.49 | 1.55 | +0.22 | +16.55% | 0.01 | 25 | 44 | 1.29 | -0.05 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 160.00 | 1.32 | 1.52 | 1.42 | 1.36 | -0.20 | -12.83% | 0.01 | 69 | 578 | 1.26 | -0.05 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 162.50 | 1.19 | 1.78 | 1.49 | 1.70 | -0.06 | -3.41% | 0.01 | 57 | 56 | 1.23 | -0.06 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 165.00 | 1.53 | 2.11 | 1.82 | 1.97 | -0.01 | -0.51% | 0.01 | 75 | 211 | 1.23 | -0.06 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 167.50 | 1.53 | 2.11 | 1.82 | 2.18 | +0.32 | +17.21% | 0.01 | 52 | 115 | 1.20 | -0.07 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 170.00 | 1.78 | 2.36 | 2.07 | 2.00 | -0.47 | -19.03% | 0.01 | 187 | 373 | 1.20 | -0.08 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 172.50 | 1.93 | 2.60 | 2.27 | 3.05 | +0.20 | +7.02% | 0.01 | 4 | 71 | 1.18 | -0.09 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 175.00 | 2.18 | 3.00 | 2.59 | 3.30 | +0.46 | +16.20% | 0.01 | 72 | 281 | 1.18 | -0.10 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 177.50 | 2.63 | 3.35 | 2.99 | 3.60 | +0.47 | +15.02% | 0.02 | 20 | 168 | 1.19 | -0.11 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 180.00 | 2.97 | 3.45 | 3.21 | 3.22 | -0.68 | -17.44% | 0.02 | 86 | 373 | 1.17 | -0.11 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 182.50 | 3.00 | 4.30 | 3.65 | 4.23 | +0.33 | +8.47% | 0.02 | 126 | 161 | 1.17 | -0.13 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 185.00 | 3.55 | 4.50 | 4.03 | 4.41 | -0.05 | -1.13% | 0.02 | 108 | 178 | 1.16 | -0.14 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 187.50 | 3.75 | 4.90 | 4.33 | 5.00 | +0.66 | +15.21% | 0.02 | 52 | 63 | 1.14 | -0.15 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 190.00 | 4.20 | 5.30 | 4.75 | 4.75 | -0.82 | -14.73% | 0.03 | 121 | 640 | 1.13 | -0.16 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 192.50 | 4.80 | 5.65 | 5.23 | 5.30 | -0.75 | -12.40% | 0.03 | 11 | 241 | 1.12 | -0.17 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 195.00 | 5.10 | 6.25 | 5.68 | 5.84 | -1.11 | -15.98% | 0.03 | 34 | 442 | 1.11 | -0.19 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 197.50 | 5.45 | 7.15 | 6.30 | 8.38 | +1.33 | +18.87% | 0.03 | 10 | 201 | 1.11 | -0.20 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 200.00 | 6.60 | 7.45 | 7.03 | 6.90 | -1.26 | -15.45% | 0.04 | 227 | 403 | 1.11 | -0.22 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 202.50 | 7.05 | 8.25 | 7.65 | 10.30 | +1.80 | +21.18% | 0.04 | 15 | 34 | 1.10 | -0.24 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 205.00 | 7.60 | 9.30 | 8.45 | 9.00 | -0.24 | -2.60% | 0.04 | 33 | 72 | 1.10 | -0.25 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 207.50 | 8.00 | 9.80 | 8.90 | 11.67 | +1.17 | +11.15% | 0.04 | 25 | 35 | 1.07 | -0.27 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 210.00 | 9.55 | 11.00 | 10.28 | 10.50 | -0.86 | -7.57% | 0.05 | 86 | 275 | 1.11 | -0.29 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 212.50 | 10.40 | 11.65 | 11.03 | 16.51 | +4.87 | +41.84% | 0.05 | 7 | 17 | 1.10 | -0.31 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 215.00 | 11.35 | 12.65 | 12.00 | 11.90 | -1.57 | -11.66% | 0.06 | 20 | 180 | 1.09 | -0.33 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 217.50 | 12.30 | 13.90 | 13.10 | 12.77 | -1.67 | -11.57% | 0.06 | 17 | 3 | 1.10 | -0.35 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 220.00 | 13.30 | 14.75 | 14.03 | 14.02 | -0.73 | -4.95% | 0.06 | 58 | 193 | 1.09 | -0.37 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 222.50 | 14.30 | 16.20 | 15.25 | 17.50 | +1.24 | +7.63% | 0.07 | 10 | 5 | 1.09 | -0.39 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 225.00 | 15.25 | 17.40 | 16.33 | 16.60 | -1.85 | -10.03% | 0.07 | 16 | 202 | 1.08 | -0.41 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 227.50 | 16.55 | 18.30 | 17.43 | 19.30 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.08 | -0.43 | 0.01 | -0.69 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 230.00 | 17.85 | 19.45 | 18.65 | 22.00 | +2.26 | +11.45% | 0.08 | 22 | 167 | 1.07 | -0.45 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 232.50 | 19.00 | 21.40 | 20.20 | 27.30 | % | 0.09 | 2 | 0 | 1.08 | -0.47 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 235.00 | 20.50 | 22.40 | 21.45 | 23.51 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.07 | -0.49 | 0.01 | -0.70 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 237.50 | 21.95 | 24.15 | 23.05 | 29.50 | % | 0.10 | 1 | 0 | 1.08 | -0.51 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 240.00 | 23.60 | 25.85 | 24.73 | 33.18 | +7.21 | +27.77% | 0.10 | 2 | 43 | 1.09 | -0.53 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 242.50 | 24.85 | 26.90 | 25.88 | % | 0.11 | 0 | 0 | 1.07 | -0.55 | 0.01 | -0.69 | 5/29/2026 4:00:12 PM EST | |||
| 245.00 | 26.40 | 28.70 | 27.55 | 27.42 | -2.46 | -8.24% | 0.11 | 1 | 24 | 1.07 | -0.57 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 247.50 | 27.90 | 30.25 | 29.08 | % | 0.12 | 0 | 0 | 1.07 | -0.59 | 0.01 | -0.68 | 5/29/2026 4:00:12 PM EST | |||
| 250.00 | 29.75 | 31.85 | 30.80 | 31.95 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.07 | -0.60 | 0.01 | -0.67 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 252.50 | 31.55 | 33.60 | 32.58 | % | 0.13 | 0 | 0 | 1.07 | -0.62 | 0.01 | -0.66 | 5/29/2026 4:00:12 PM EST | |||
| 255.00 | 33.25 | 35.35 | 34.30 | 36.95 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.07 | -0.64 | 0.01 | -0.65 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 257.50 | 35.20 | 37.10 | 36.15 | % | 0.14 | 0 | 0 | 1.07 | -0.66 | 0.01 | -0.64 | 5/29/2026 4:00:12 PM EST | |||
| 260.00 | 37.00 | 39.05 | 38.03 | 49.05 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.07 | -0.67 | 0.01 | -0.63 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 262.50 | 38.30 | 40.80 | 39.55 | % | 0.15 | 0 | 0 | 1.05 | -0.69 | 0.01 | -0.62 | 5/29/2026 4:00:12 PM EST | |||
| 265.00 | 40.60 | 43.25 | 41.93 | % | 0.16 | 0 | 0 | 1.08 | -0.71 | 0.01 | -0.60 | 5/29/2026 4:00:12 PM EST | |||
| 267.50 | 42.50 | 44.85 | 43.68 | % | 0.16 | 0 | 0 | 1.07 | -0.72 | 0.01 | -0.59 | 5/29/2026 4:00:12 PM EST | |||
| 270.00 | 44.50 | 47.25 | 45.88 | 67.58 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.08 | -0.74 | 0.01 | -0.57 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 272.50 | 46.50 | 49.25 | 47.88 | % | 0.18 | 0 | 0 | 1.08 | -0.75 | 0.01 | -0.56 | 5/29/2026 4:00:12 PM EST | |||
| 275.00 | 48.50 | 51.65 | 50.08 | % | 0.18 | 0 | 0 | 1.09 | -0.76 | 0.01 | -0.54 | 5/29/2026 4:00:12 PM EST | |||
| 277.50 | 50.25 | 53.70 | 51.98 | % | 0.19 | 0 | 0 | 1.08 | -0.78 | 0.01 | -0.53 | 5/29/2026 4:00:12 PM EST | |||
| 280.00 | 52.50 | 55.50 | 54.00 | 85.92 | 0.00 | 0.00% | 0.19 | 0 | 54 | 1.07 | -0.79 | 0.01 | -0.51 | 5/18/2026 | 5/29/2026 4:00:12 PM EST |
| 282.50 | 54.70 | 57.80 | 56.25 | % | 0.20 | 0 | 0 | 1.08 | -0.80 | 0.01 | -0.49 | 5/29/2026 4:00:12 PM EST | |||
| 285.00 | 56.80 | 59.80 | 58.30 | % | 0.20 | 0 | 0 | 1.07 | -0.81 | 0.01 | -0.48 | 5/29/2026 4:00:12 PM EST | |||
| 287.50 | 58.90 | 62.35 | 60.63 | % | 0.21 | 0 | 0 | 1.08 | -0.82 | 0.01 | -0.46 | 5/29/2026 4:00:12 PM EST | |||
| 290.00 | 61.30 | 64.55 | 62.93 | 67.15 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.09 | -0.83 | 0.01 | -0.44 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 292.50 | 63.50 | 66.80 | 65.15 | % | 0.22 | 0 | 0 | 1.09 | -0.84 | 0.00 | -0.43 | 5/29/2026 4:00:12 PM EST | |||
| 295.00 | 65.80 | 68.80 | 67.30 | 79.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.09 | -0.85 | 0.00 | -0.41 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 297.50 | 68.00 | 71.30 | 69.65 | % | 0.23 | 0 | 0 | 1.09 | -0.86 | 0.00 | -0.40 | 5/29/2026 4:00:12 PM EST | |||
| 300.00 | 70.20 | 73.60 | 71.90 | % | 0.24 | 0 | 0 | 1.09 | -0.87 | 0.00 | -0.38 | 5/29/2026 4:00:12 PM EST | |||
| 302.50 | 72.45 | 75.65 | 74.05 | % | 0.24 | 0 | 0 | 1.06 | -0.88 | 0.00 | -0.36 | 5/29/2026 4:00:12 PM EST | |||
| 305.00 | 75.00 | 77.80 | 76.40 | 88.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | -0.88 | 0.00 | -0.35 | 5/14/2026 | 5/29/2026 4:00:12 PM EST |
| 310.00 | 79.50 | 82.55 | 81.03 | % | 0.26 | 0 | 0 | 1.07 | -0.90 | 0.00 | -0.32 | 5/29/2026 4:00:12 PM EST | |||
| 315.00 | 84.20 | 87.45 | 85.83 | % | 0.27 | 0 | 0 | 1.06 | -0.91 | 0.00 | -0.30 | 5/29/2026 4:00:12 PM EST | |||
| 320.00 | 88.95 | 92.20 | 90.58 | % | 0.28 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.27 | 5/29/2026 4:00:12 PM EST | |||
| 325.00 | 93.70 | 97.05 | 95.38 | % | 0.29 | 0 | 0 | 1.38 | -0.93 | 0.00 | -0.25 | 5/29/2026 4:00:12 PM EST | |||
| 330.00 | 98.30 | 101.80 | 100.05 | % | 0.30 | 0 | 0 | 1.40 | -0.94 | 0.00 | -0.23 | 5/29/2026 4:00:12 PM EST | |||
| 335.00 | 103.40 | 106.70 | 105.05 | % | 0.31 | 0 | 0 | 1.42 | -0.94 | 0.00 | -0.21 | 5/29/2026 4:00:12 PM EST | |||
| 340.00 | 108.25 | 111.60 | 109.93 | % | 0.32 | 0 | 0 | 1.44 | -0.95 | 0.00 | -0.19 | 5/29/2026 4:00:12 PM EST |