Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $259.89 as of 6/3/2026 6:16:14 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 | 179.65 | 183.50 | 181.58 | 132.20 | 0.00 | 0.00% | 2.59 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/3/2026 3:59:34 PM EST |
| 75.00 | 174.65 | 178.10 | 176.38 | % | 2.35 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:34 PM EST | |||
| 80.00 | 169.65 | 173.60 | 171.63 | % | 2.15 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:34 PM EST | |||
| 85.00 | 164.65 | 168.00 | 166.33 | 157.80 | 0.00 | 0.00% | 1.96 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 90.00 | 159.70 | 163.55 | 161.63 | % | 1.80 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:34 PM EST | |||
| 95.00 | 154.70 | 158.50 | 156.60 | 163.87 | +74.47 | +83.30% | 1.65 | 3 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 100.00 | 149.70 | 153.60 | 151.65 | 170.55 | 0.00 | 0.00% | 1.52 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 105.00 | 144.70 | 148.40 | 146.55 | 95.93 | 0.00 | 0.00% | 1.40 | 0 | 69 | 3.44 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:34 PM EST |
| 110.00 | 139.75 | 143.60 | 141.68 | 132.55 | 0.00 | 0.00% | 1.29 | 0 | 25 | 3.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 115.00 | 134.75 | 138.60 | 136.68 | 159.55 | 0.00 | 0.00% | 1.19 | 0 | 19 | 3.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 120.00 | 129.80 | 133.70 | 131.75 | 143.48 | 0.00 | 0.00% | 1.10 | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 124.00 | 125.80 | 129.60 | 127.70 | 133.26 | +28.66 | +27.40% | 1.03 | 1 | 2 | 2.87 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 125.00 | 124.80 | 128.80 | 126.80 | 132.35 | +55.69 | +72.65% | 1.01 | 1 | 6 | 2.84 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 126.00 | 123.80 | 127.60 | 125.70 | 72.17 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.82 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 6/3/2026 3:59:34 PM EST |
| 127.00 | 122.80 | 126.30 | 124.55 | 103.62 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.79 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/3/2026 3:59:34 PM EST |
| 128.00 | 121.80 | 125.70 | 123.75 | 136.12 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.76 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 129.00 | 120.85 | 124.10 | 122.48 | % | 0.95 | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 6/3/2026 3:59:34 PM EST | |||
| 130.00 | 119.85 | 123.30 | 121.58 | 132.64 | 0.00 | 0.00% | 0.94 | 0 | 36 | 2.72 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 131.00 | 118.85 | 122.30 | 120.58 | 125.45 | -6.46 | -4.90% | 0.92 | 1 | 3 | 2.69 | 1.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 132.00 | 117.85 | 121.50 | 119.68 | 131.40 | 0.00 | 0.00% | 0.91 | 0 | 6 | 2.66 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 133.00 | 116.85 | 120.40 | 118.63 | 88.40 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.64 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 6/3/2026 3:59:34 PM EST |
| 134.00 | 115.85 | 119.30 | 117.58 | 119.70 | 0.00 | 0.00% | 0.88 | 0 | 9 | 2.61 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 135.00 | 114.90 | 118.30 | 116.60 | 129.73 | 0.00 | 0.00% | 0.86 | 0 | 9 | 2.60 | 1.00 | 0.00 | -0.03 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 136.00 | 113.90 | 117.60 | 115.75 | 85.97 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.57 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/3/2026 3:59:34 PM EST |
| 137.00 | 112.90 | 116.30 | 114.60 | 60.76 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.54 | 1.00 | 0.00 | -0.03 | 5/18/2026 | 6/3/2026 3:59:34 PM EST |
| 138.00 | 111.95 | 115.30 | 113.63 | 90.95 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.52 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/3/2026 3:59:34 PM EST |
| 139.00 | 110.95 | 114.65 | 112.80 | 91.68 | 0.00 | 0.00% | 0.81 | 0 | 6 | 2.49 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/3/2026 3:59:34 PM EST |
| 140.00 | 109.95 | 113.70 | 111.83 | 110.19 | +18.54 | +20.23% | 0.80 | 1 | 7 | 2.48 | 1.00 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 141.00 | 108.95 | 112.40 | 110.68 | 69.16 | 0.00 | 0.00% | 0.78 | 0 | 9 | 2.45 | 1.00 | 0.00 | -0.04 | 5/13/2026 | 6/3/2026 3:59:34 PM EST |
| 142.00 | 108.00 | 111.80 | 109.90 | 115.77 | +42.02 | +56.98% | 0.77 | 1 | 6 | 2.43 | 1.00 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 143.00 | 107.00 | 110.10 | 108.55 | 47.90 | 0.00 | 0.00% | 0.76 | 0 | 22 | 2.40 | 1.00 | 0.00 | -0.05 | 5/7/2026 | 6/3/2026 3:59:34 PM EST |
| 144.00 | 106.00 | 109.30 | 107.65 | 23.95 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.39 | 1.00 | 0.00 | -0.05 | 5/1/2026 | 6/3/2026 3:59:34 PM EST |
| 145.00 | 105.05 | 108.30 | 106.68 | 112.70 | -15.37 | -12.01% | 0.74 | 2 | 37 | 2.36 | 1.00 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 146.00 | 104.05 | 107.30 | 105.68 | 70.10 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.32 | 1.00 | 0.00 | -0.05 | 5/26/2026 | 6/3/2026 3:59:34 PM EST |
| 147.00 | 103.05 | 106.70 | 104.88 | 72.27 | 0.00 | 0.00% | 0.71 | 0 | 6 | 2.31 | 1.00 | 0.00 | -0.06 | 5/22/2026 | 6/3/2026 3:59:34 PM EST |
| 148.00 | 102.05 | 105.20 | 103.63 | 64.55 | 0.00 | 0.00% | 0.70 | 0 | 19 | 2.29 | 1.00 | 0.00 | -0.06 | 5/26/2026 | 6/3/2026 3:59:34 PM EST |
| 149.00 | 101.10 | 104.30 | 102.70 | 64.90 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.29 | 0.99 | 0.00 | -0.07 | 5/13/2026 | 6/3/2026 3:59:34 PM EST |
| 150.00 | 100.10 | 103.20 | 101.65 | 108.00 | -14.43 | -11.79% | 0.68 | 1 | 21 | 2.26 | 0.99 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 152.50 | 97.65 | 100.90 | 99.28 | 119.94 | 0.00 | 0.00% | 0.65 | 0 | 49 | 2.21 | 0.99 | 0.00 | -0.09 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 155.00 | 95.20 | 98.70 | 96.95 | 50.36 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.99 | 0.99 | 0.00 | -0.11 | 5/27/2026 | 6/3/2026 3:59:34 PM EST |
| 157.50 | 92.80 | 96.00 | 94.40 | 113.50 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.95 | 0.99 | 0.00 | -0.12 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 160.00 | 90.35 | 94.00 | 92.18 | 90.25 | -22.45 | -19.92% | 0.58 | 1 | 35 | 2.07 | 0.99 | 0.00 | -0.14 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 162.50 | 87.95 | 91.25 | 89.60 | 67.55 | 0.00 | 0.00% | 0.55 | 0 | 27 | 2.02 | 0.98 | 0.00 | -0.16 | 5/29/2026 | 6/3/2026 3:59:34 PM EST |
| 165.00 | 85.20 | 88.60 | 86.90 | 104.12 | 0.00 | 0.00% | 0.53 | 0 | 32 | 1.99 | 0.98 | 0.00 | -0.18 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 167.50 | 82.80 | 86.30 | 84.55 | 87.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.92 | 0.98 | 0.00 | -0.20 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 170.00 | 80.75 | 84.00 | 82.38 | 82.35 | -12.74 | -13.40% | 0.48 | 11 | 131 | 1.92 | 0.97 | 0.00 | -0.22 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 172.50 | 78.05 | 81.60 | 79.83 | 99.15 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.11 | 0.97 | 0.00 | -0.25 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 175.00 | 75.65 | 79.40 | 77.53 | 76.25 | -19.44 | -20.32% | 0.44 | 10 | 52 | 1.84 | 0.96 | 0.00 | -0.28 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 177.50 | 73.20 | 76.55 | 74.88 | 87.00 | 0.00 | 0.00% | 0.42 | 0 | 81 | 1.81 | 0.96 | 0.00 | -0.31 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 180.00 | 71.00 | 74.30 | 72.65 | 71.70 | -13.40 | -15.75% | 0.40 | 58 | 95 | 1.13 | 0.95 | 0.00 | -0.33 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 182.50 | 69.00 | 72.40 | 70.70 | 80.65 | 0.00 | 0.00% | 0.39 | 0 | 58 | 1.22 | 0.95 | 0.00 | -0.36 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 185.00 | 66.70 | 69.50 | 68.10 | 89.50 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.12 | 0.94 | 0.00 | -0.40 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 187.50 | 64.40 | 67.20 | 65.80 | 65.35 | -20.90 | -24.24% | 0.35 | 30 | 12 | 1.19 | 0.93 | 0.00 | -0.43 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 190.00 | 61.80 | 65.30 | 63.55 | 61.10 | -25.90 | -29.77% | 0.33 | 16 | 78 | 1.20 | 0.93 | 0.00 | -0.46 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 192.50 | 59.40 | 63.00 | 61.20 | 71.10 | 0.00 | 0.00% | 0.32 | 0 | 33 | 1.24 | 0.92 | 0.00 | -0.49 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 195.00 | 57.50 | 60.65 | 59.08 | 67.85 | -0.65 | -0.95% | 0.30 | 2 | 45 | 1.29 | 0.91 | 0.00 | -0.53 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 197.50 | 55.30 | 58.80 | 57.05 | 53.90 | -5.98 | -9.99% | 0.29 | 1 | 24 | 1.25 | 0.90 | 0.00 | -0.56 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 200.00 | 53.10 | 56.20 | 54.65 | 54.20 | -26.41 | -32.77% | 0.27 | 22 | 213 | 1.30 | 0.89 | 0.00 | -0.60 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 202.50 | 51.70 | 54.10 | 52.90 | 51.00 | -21.50 | -29.66% | 0.26 | 1 | 281 | 1.25 | 0.88 | 0.00 | -0.63 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 205.00 | 49.35 | 52.10 | 50.73 | 48.41 | -26.19 | -35.11% | 0.25 | 1 | 145 | 1.29 | 0.87 | 0.00 | -0.67 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 207.50 | 46.85 | 49.70 | 48.28 | 69.80 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.28 | 0.85 | 0.00 | -0.70 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 210.00 | 44.60 | 47.60 | 46.10 | 45.85 | -10.52 | -18.67% | 0.22 | 30 | 401 | 1.23 | 0.84 | 0.00 | -0.73 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 212.50 | 42.50 | 45.65 | 44.08 | 43.70 | -22.60 | -34.09% | 0.21 | 3 | 25 | 1.23 | 0.83 | 0.01 | -0.77 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 215.00 | 41.30 | 44.20 | 42.75 | 41.75 | -9.75 | -18.94% | 0.20 | 18 | 560 | 1.24 | 0.81 | 0.01 | -0.80 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 217.50 | 39.25 | 41.70 | 40.48 | 39.90 | -8.40 | -17.40% | 0.19 | 25 | 37 | 1.25 | 0.80 | 0.01 | -0.83 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 220.00 | 37.70 | 40.30 | 39.00 | 39.62 | -8.63 | -17.89% | 0.18 | 24 | 209 | 1.28 | 0.78 | 0.01 | -0.86 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 222.50 | 34.80 | 38.15 | 36.48 | 36.10 | -8.15 | -18.42% | 0.16 | 3 | 33 | 1.22 | 0.77 | 0.01 | -0.88 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 225.00 | 33.90 | 35.95 | 34.93 | 35.00 | -8.59 | -19.71% | 0.16 | 11 | 175 | 1.23 | 0.75 | 0.01 | -0.91 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 227.50 | 31.30 | 34.25 | 32.78 | 32.50 | -9.42 | -22.48% | 0.14 | 5 | 29 | 1.20 | 0.73 | 0.01 | -0.93 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 230.00 | 29.50 | 32.60 | 31.05 | 28.41 | -11.04 | -27.99% | 0.14 | 12 | 403 | 1.19 | 0.72 | 0.01 | -0.96 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 232.50 | 28.80 | 31.00 | 29.90 | 28.16 | -14.18 | -33.50% | 0.13 | 5 | 10 | 1.23 | 0.70 | 0.01 | -0.98 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 235.00 | 27.40 | 29.25 | 28.33 | 28.00 | -9.85 | -26.03% | 0.12 | 11 | 181 | 1.22 | 0.68 | 0.01 | -0.99 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 237.50 | 25.65 | 27.80 | 26.73 | 27.20 | -7.83 | -22.36% | 0.11 | 8 | 11 | 1.21 | 0.66 | 0.01 | -1.01 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 240.00 | 24.60 | 26.20 | 25.40 | 25.00 | -9.80 | -28.17% | 0.11 | 176 | 222 | 1.22 | 0.64 | 0.01 | -1.02 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 242.50 | 22.70 | 24.70 | 23.70 | 23.58 | -6.74 | -22.23% | 0.10 | 132 | 5 | 1.20 | 0.62 | 0.01 | -1.03 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 245.00 | 21.25 | 23.35 | 22.30 | 22.23 | -7.65 | -25.61% | 0.09 | 154 | 88 | 1.20 | 0.60 | 0.01 | -1.04 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 247.50 | 19.95 | 21.70 | 20.83 | 20.62 | -18.70 | -47.56% | 0.08 | 231 | 14 | 1.18 | 0.58 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 250.00 | 19.05 | 20.45 | 19.75 | 19.78 | -7.47 | -27.42% | 0.08 | 367 | 1,536 | 1.19 | 0.55 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 252.50 | 17.50 | 19.35 | 18.43 | 18.35 | -15.90 | -46.43% | 0.07 | 293 | 119 | 1.17 | 0.53 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 255.00 | 16.40 | 18.00 | 17.20 | 17.42 | -5.58 | -24.27% | 0.07 | 374 | 126 | 1.18 | 0.51 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 257.50 | 15.30 | 16.80 | 16.05 | 15.87 | -6.88 | -30.25% | 0.06 | 301 | 41 | 1.17 | 0.49 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 260.00 | 14.25 | 15.75 | 15.00 | 14.89 | -5.86 | -28.25% | 0.06 | 597 | 214 | 1.17 | 0.47 | 0.01 | -1.04 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 262.50 | 13.35 | 14.75 | 14.05 | 14.10 | -6.00 | -29.86% | 0.05 | 378 | 41 | 1.17 | 0.45 | 0.01 | -1.03 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 265.00 | 12.60 | 13.80 | 13.20 | 13.08 | -6.92 | -34.60% | 0.05 | 298 | 525 | 1.17 | 0.43 | 0.01 | -1.02 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 267.50 | 11.75 | 13.15 | 12.45 | 11.60 | -7.36 | -38.82% | 0.05 | 78 | 91 | 1.18 | 0.41 | 0.01 | -1.01 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 270.00 | 10.85 | 12.05 | 11.45 | 11.50 | -5.20 | -31.14% | 0.04 | 374 | 590 | 1.17 | 0.39 | 0.01 | -1.00 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 272.50 | 10.10 | 11.25 | 10.68 | 10.00 | -5.41 | -35.11% | 0.04 | 26 | 46 | 1.17 | 0.37 | 0.01 | -0.98 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 275.00 | 9.45 | 10.55 | 10.00 | 10.17 | -4.23 | -29.38% | 0.04 | 40 | 117 | 1.17 | 0.35 | 0.01 | -0.96 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 277.50 | 8.75 | 10.20 | 9.48 | 9.35 | -5.65 | -37.67% | 0.03 | 74 | 47 | 1.19 | 0.34 | 0.01 | -0.95 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 280.00 | 8.20 | 9.15 | 8.68 | 8.83 | -4.97 | -36.02% | 0.03 | 144 | 291 | 1.18 | 0.32 | 0.01 | -0.93 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 282.50 | 7.60 | 9.45 | 8.53 | 7.50 | -5.60 | -42.75% | 0.03 | 5 | 22 | 1.21 | 0.30 | 0.01 | -0.91 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 285.00 | 7.10 | 8.50 | 7.80 | 7.50 | -4.20 | -35.90% | 0.03 | 52 | 76 | 1.20 | 0.29 | 0.01 | -0.89 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 287.50 | 6.60 | 7.45 | 7.03 | 7.30 | -4.37 | -37.45% | 0.02 | 5 | 20 | 1.18 | 0.27 | 0.01 | -0.86 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 290.00 | 6.15 | 7.15 | 6.65 | 6.40 | -3.89 | -37.81% | 0.02 | 191 | 188 | 1.19 | 0.26 | 0.01 | -0.84 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 292.50 | 5.70 | 6.55 | 6.13 | 5.80 | -4.53 | -43.86% | 0.02 | 11 | 16 | 1.19 | 0.25 | 0.01 | -0.82 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 295.00 | 5.30 | 6.10 | 5.70 | 5.70 | -3.95 | -40.94% | 0.02 | 45 | 64 | 1.19 | 0.23 | 0.01 | -0.80 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 297.50 | 4.90 | 5.70 | 5.30 | 4.91 | -4.22 | -46.23% | 0.02 | 62 | 60 | 1.19 | 0.22 | 0.01 | -0.78 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 300.00 | 4.55 | 5.25 | 4.90 | 4.95 | -2.85 | -36.54% | 0.02 | 665 | 763 | 1.19 | 0.21 | 0.01 | -0.75 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 302.50 | 4.20 | 5.00 | 4.60 | 4.30 | -3.80 | -46.92% | 0.02 | 13 | 33 | 1.20 | 0.20 | 0.01 | -0.73 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 305.00 | 3.90 | 4.70 | 4.30 | 3.82 | -3.72 | -49.34% | 0.01 | 18 | 79 | 1.21 | 0.19 | 0.01 | -0.70 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 307.50 | 3.60 | 4.40 | 4.00 | 4.05 | % | 0.01 | 20 | 0 | 1.21 | 0.18 | 0.01 | -0.68 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 310.00 | 3.35 | 4.10 | 3.73 | 3.70 | -2.60 | -41.27% | 0.01 | 263 | 183 | 1.21 | 0.17 | 0.00 | -0.66 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 312.50 | 3.10 | 3.85 | 3.48 | 3.90 | % | 0.01 | 1 | 0 | 1.21 | 0.16 | 0.00 | -0.63 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 315.00 | 2.97 | 5.00 | 3.99 | 3.26 | -2.81 | -46.30% | 0.01 | 7 | 80 | 1.30 | 0.15 | 0.00 | -0.61 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 317.50 | 2.74 | 3.45 | 3.10 | 2.70 | % | 0.01 | 9 | 0 | 1.23 | 0.14 | 0.00 | -0.59 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 320.00 | 2.53 | 3.20 | 2.87 | 2.80 | -2.12 | -43.09% | 0.01 | 122 | 245 | 1.23 | 0.13 | 0.00 | -0.57 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 322.50 | 2.35 | 2.85 | 2.60 | 2.33 | % | 0.01 | 294 | 0 | 1.23 | 0.13 | 0.00 | -0.55 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 325.00 | 2.16 | 2.66 | 2.41 | 2.15 | -2.30 | -51.69% | 0.01 | 31 | 65 | 1.23 | 0.12 | 0.00 | -0.52 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 327.50 | 1.97 | 2.55 | 2.26 | % | 0.01 | 0 | 0 | 1.23 | 0.11 | 0.00 | -0.50 | 6/3/2026 3:59:34 PM EST | |||
| 330.00 | 1.82 | 2.39 | 2.11 | 1.95 | -1.85 | -48.69% | 0.01 | 16 | 88 | 1.24 | 0.10 | 0.00 | -0.48 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 332.50 | 1.68 | 2.19 | 1.94 | 1.92 | % | 0.01 | 2 | 0 | 1.24 | 0.10 | 0.00 | -0.46 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 335.00 | 1.52 | 2.04 | 1.78 | 1.75 | -1.35 | -43.55% | 0.01 | 46 | 150 | 1.24 | 0.09 | 0.00 | -0.44 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 337.50 | 1.38 | 1.94 | 1.66 | % | 0.00 | 0 | 0 | 1.24 | 0.09 | 0.00 | -0.42 | 6/3/2026 3:59:34 PM EST | |||
| 340.00 | 1.28 | 1.75 | 1.52 | 1.39 | -1.33 | -48.90% | 0.00 | 118 | 399 | 1.24 | 0.08 | 0.00 | -0.40 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 342.50 | 1.17 | 1.73 | 1.45 | % | 0.00 | 0 | 0 | 1.25 | 0.08 | 0.00 | -0.39 | 6/3/2026 3:59:34 PM EST | |||
| 345.00 | 1.06 | 1.63 | 1.35 | % | 0.00 | 0 | 0 | 1.25 | 0.07 | 0.00 | -0.37 | 6/3/2026 3:59:34 PM EST | |||
| 347.50 | 0.95 | 1.53 | 1.24 | % | 0.00 | 0 | 0 | 1.25 | 0.07 | 0.00 | -0.35 | 6/3/2026 3:59:34 PM EST | |||
| 350.00 | 0.87 | 1.40 | 1.14 | 1.07 | -1.02 | -48.81% | 0.00 | 251 | 149 | 1.23 | 0.06 | 0.00 | -0.33 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 352.50 | 0.78 | 1.37 | 1.08 | 1.08 | % | 0.00 | 3 | 0 | 1.25 | 0.06 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 355.00 | 0.77 | 1.31 | 1.04 | % | 0.00 | 0 | 0 | 1.27 | 0.06 | 0.00 | -0.30 | 6/3/2026 3:59:34 PM EST | |||
| 357.50 | 0.01 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 1.30 | 0.05 | 0.00 | -0.29 | 6/3/2026 3:59:34 PM EST | |||
| 360.00 | 0.60 | 1.09 | 0.85 | 0.79 | -1.21 | -60.50% | 0.00 | 435 | 33 | 1.23 | 0.05 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 362.50 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.18 | 0.05 | 0.00 | -0.26 | 6/3/2026 3:59:34 PM EST | |||
| 365.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.54 | 0.04 | 0.00 | -0.23 | 6/3/2026 3:59:34 PM EST | |||
| 367.50 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 1.23 | 0.04 | 0.00 | -0.22 | 6/3/2026 3:59:34 PM EST | |||
| 370.00 | 0.06 | 0.70 | 0.38 | 0.58 | -0.86 | -59.73% | 0.00 | 4 | 100 | 1.17 | 0.04 | 0.00 | -0.22 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 372.50 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 1.77 | 0.03 | 0.00 | -0.18 | 6/3/2026 3:59:34 PM EST | |||
| 375.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 1.81 | 0.03 | 0.00 | -0.17 | 6/3/2026 3:59:34 PM EST | |||
| 380.00 | 0.00 | 0.69 | 0.35 | 0.49 | -0.61 | -55.46% | 0.00 | 52 | 36 | 1.31 | 0.03 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 390.00 | 0.05 | 0.39 | 0.22 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.02 | 0.00 | -0.14 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 400.00 | 0.15 | 0.34 | 0.25 | 0.21 | -0.44 | -67.70% | 0.00 | 6 | 25 | 1.28 | 0.02 | 0.00 | -0.11 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 410.00 | 0.15 | 0.34 | 0.25 | 0.19 | -0.31 | -62.00% | 0.00 | 116 | 197 | 1.31 | 0.01 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:34 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 | 4.30 | 2.15 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:34 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:34 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/3/2026 3:59:34 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:34 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.04 | -66.67% | 0.01 | 150 | 1,611 | 3.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 100.00 | 0.00 | 0.44 | 0.22 | 0.02 | +0.01 | +100.00% | 0.00 | 73 | 78 | 2.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 116 | 2.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 500 | 3.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 120.00 | 0.00 | 0.23 | 0.12 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 64 | 2.08 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 124.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.84 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 125.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 703 | 2,367 | 1.64 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 126.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.76 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 127.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.10 | +50.00% | 0.00 | 2 | 45 | 1.89 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 128.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.72 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/3/2026 3:59:34 PM EST |
| 129.00 | 0.00 | 4.40 | 2.20 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.30 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/3/2026 3:59:34 PM EST |
| 130.00 | 0.09 | 0.14 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 14 | 576 | 1.68 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 131.00 | 0.00 | 0.14 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.73 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 132.00 | 0.05 | 0.16 | 0.11 | 0.15 | -0.23 | -60.53% | 0.00 | 4 | 90 | 1.64 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 133.00 | 0.06 | 0.14 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 5 | 68 | 1.62 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 134.00 | 0.00 | 4.35 | 2.18 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.34 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 135.00 | 0.10 | 0.79 | 0.45 | 0.25 | +0.13 | +108.34% | 0.00 | 7 | 1,581 | 1.83 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 136.00 | 0.10 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 117 | 1.62 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 137.00 | 0.12 | 0.16 | 0.14 | 0.12 | -0.11 | -47.83% | 0.00 | 1 | 52 | 1.62 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 138.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.04 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 139.00 | 0.00 | 4.45 | 2.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 265 | 3.01 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 140.00 | 0.11 | 0.19 | 0.15 | 0.18 | -0.01 | -5.27% | 0.00 | 11 | 551 | 1.58 | 0.00 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 141.00 | 0.00 | 1.11 | 0.56 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.97 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 142.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 234 | 2.93 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 143.00 | 0.00 | 4.50 | 2.25 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.90 | 0.00 | 0.00 | -0.05 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 144.00 | 0.00 | 4.55 | 2.28 | 0.67 | +0.45 | +204.55% | 0.02 | 1 | 65 | 2.87 | 0.00 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 145.00 | 0.05 | 0.93 | 0.49 | 0.23 | -0.02 | -8.00% | 0.00 | 205 | 507 | 1.61 | 0.00 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 146.00 | 0.00 | 4.55 | 2.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.83 | 0.00 | 0.00 | -0.05 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 147.00 | 0.00 | 0.92 | 0.46 | 0.14 | -0.26 | -65.00% | 0.00 | 3 | 56 | 1.51 | 0.00 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 148.00 | 0.00 | 2.88 | 1.44 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.40 | 0.00 | 0.00 | -0.06 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 149.00 | 0.00 | 3.55 | 1.78 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.33 | -0.01 | 0.00 | -0.07 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 150.00 | 0.21 | 0.30 | 0.26 | 0.28 | -0.01 | -3.45% | 0.00 | 561 | 2,416 | 1.51 | -0.01 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 152.50 | 0.05 | 2.39 | 1.22 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.53 | -0.01 | 0.00 | -0.09 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 155.00 | 0.21 | 1.05 | 0.63 | 0.40 | +0.04 | +11.12% | 0.00 | 5 | 153 | 1.68 | -0.01 | 0.00 | -0.11 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 157.50 | 0.00 | 1.11 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.71 | -0.01 | 0.00 | -0.12 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 160.00 | 0.33 | 1.10 | 0.72 | 0.50 | +0.03 | +6.39% | 0.00 | 49 | 476 | 1.62 | -0.01 | 0.00 | -0.14 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 162.50 | 0.39 | 1.45 | 0.92 | 0.47 | -0.07 | -12.97% | 0.01 | 21 | 98 | 1.66 | -0.02 | 0.00 | -0.16 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 165.00 | 0.17 | 0.92 | 0.55 | 0.59 | +0.04 | +7.28% | 0.00 | 21 | 203 | 1.40 | -0.02 | 0.00 | -0.18 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 167.50 | 0.19 | 1.41 | 0.80 | 0.68 | +0.01 | +1.50% | 0.00 | 20 | 146 | 1.47 | -0.02 | 0.00 | -0.20 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 170.00 | 0.55 | 1.00 | 0.78 | 0.70 | +0.05 | +7.70% | 0.00 | 153 | 390 | 1.43 | -0.03 | 0.00 | -0.22 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 172.50 | 0.58 | 1.80 | 1.19 | 0.92 | +0.12 | +15.00% | 0.01 | 14 | 53 | 1.51 | -0.03 | 0.00 | -0.25 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 175.00 | 0.65 | 1.40 | 1.03 | 1.08 | +0.24 | +28.58% | 0.01 | 56 | 392 | 1.42 | -0.04 | 0.00 | -0.28 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 177.50 | 0.70 | 1.78 | 1.24 | 1.18 | +0.27 | +29.67% | 0.01 | 25 | 164 | 1.42 | -0.04 | 0.00 | -0.31 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 180.00 | 0.74 | 1.59 | 1.17 | 1.23 | +0.13 | +11.82% | 0.01 | 54 | 443 | 1.40 | -0.05 | 0.00 | -0.33 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 182.50 | 1.00 | 1.79 | 1.40 | 1.48 | +0.14 | +10.45% | 0.01 | 114 | 167 | 1.38 | -0.05 | 0.00 | -0.36 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 185.00 | 1.36 | 1.89 | 1.63 | 1.78 | +0.48 | +36.93% | 0.01 | 127 | 247 | 1.38 | -0.06 | 0.00 | -0.40 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 187.50 | 1.12 | 2.22 | 1.67 | 1.72 | +0.23 | +15.44% | 0.01 | 116 | 88 | 1.34 | -0.07 | 0.00 | -0.43 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 190.00 | 1.23 | 2.38 | 1.81 | 2.07 | +0.40 | +23.96% | 0.01 | 256 | 693 | 1.32 | -0.07 | 0.00 | -0.46 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 192.50 | 1.87 | 2.75 | 2.31 | 2.27 | +0.58 | +34.32% | 0.01 | 277 | 291 | 1.38 | -0.08 | 0.00 | -0.49 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 195.00 | 1.86 | 3.00 | 2.43 | 2.79 | +0.88 | +46.08% | 0.01 | 306 | 621 | 1.36 | -0.09 | 0.00 | -0.53 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 197.50 | 2.80 | 3.45 | 3.13 | 3.07 | +0.81 | +35.85% | 0.02 | 200 | 241 | 1.38 | -0.10 | 0.00 | -0.56 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 200.00 | 3.25 | 3.75 | 3.50 | 3.35 | +0.80 | +31.38% | 0.02 | 2,176 | 661 | 1.37 | -0.11 | 0.00 | -0.60 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 202.50 | 3.45 | 4.40 | 3.93 | 3.90 | +1.23 | +46.07% | 0.02 | 2,179 | 497 | 1.36 | -0.12 | 0.00 | -0.63 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 205.00 | 4.20 | 4.35 | 4.28 | 4.20 | +1.10 | +35.49% | 0.02 | 7,878 | 398 | 1.36 | -0.13 | 0.00 | -0.67 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 207.50 | 4.20 | 5.05 | 4.63 | 4.50 | +1.28 | +39.76% | 0.02 | 1,641 | 57 | 1.35 | -0.15 | 0.00 | -0.70 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 210.00 | 4.70 | 5.60 | 5.15 | 5.05 | +1.30 | +34.67% | 0.02 | 1,521 | 532 | 1.33 | -0.16 | 0.00 | -0.73 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 212.50 | 5.15 | 5.80 | 5.48 | 5.50 | +1.40 | +34.15% | 0.03 | 327 | 62 | 1.31 | -0.17 | 0.01 | -0.77 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 215.00 | 5.65 | 6.30 | 5.98 | 6.05 | +1.55 | +34.45% | 0.03 | 107 | 355 | 1.30 | -0.19 | 0.01 | -0.80 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 217.50 | 5.70 | 6.85 | 6.28 | 6.39 | +1.99 | +45.23% | 0.03 | 91 | 54 | 1.27 | -0.20 | 0.01 | -0.83 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 220.00 | 6.75 | 7.40 | 7.08 | 7.09 | +1.69 | +31.30% | 0.03 | 258 | 793 | 1.28 | -0.22 | 0.01 | -0.86 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 222.50 | 7.35 | 8.05 | 7.70 | 8.00 | +2.22 | +38.41% | 0.03 | 63 | 43 | 1.28 | -0.23 | 0.01 | -0.88 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 225.00 | 8.00 | 8.90 | 8.45 | 8.30 | +2.10 | +33.88% | 0.04 | 132 | 645 | 1.27 | -0.25 | 0.01 | -0.91 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 227.50 | 8.70 | 11.50 | 10.10 | 8.99 | +2.49 | +38.31% | 0.04 | 46 | 71 | 1.33 | -0.27 | 0.01 | -0.93 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 230.00 | 9.40 | 10.50 | 9.95 | 9.67 | +1.67 | +20.88% | 0.04 | 160 | 436 | 1.26 | -0.28 | 0.01 | -0.96 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 232.50 | 10.15 | 11.35 | 10.75 | 10.85 | +3.05 | +39.11% | 0.05 | 77 | 27 | 1.25 | -0.30 | 0.01 | -0.98 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 235.00 | 11.05 | 12.20 | 11.63 | 11.85 | +2.85 | +31.67% | 0.05 | 195 | 168 | 1.24 | -0.32 | 0.01 | -0.99 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 237.50 | 11.95 | 13.20 | 12.58 | 12.50 | +2.94 | +30.76% | 0.05 | 84 | 55 | 1.24 | -0.34 | 0.01 | -1.01 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 240.00 | 12.90 | 14.05 | 13.48 | 13.27 | +2.63 | +24.72% | 0.06 | 78 | 198 | 1.23 | -0.36 | 0.01 | -1.02 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 242.50 | 13.45 | 15.25 | 14.35 | 12.66 | +1.08 | +9.33% | 0.06 | 44 | 15 | 1.23 | -0.38 | 0.01 | -1.03 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 245.00 | 15.00 | 16.35 | 15.68 | 15.45 | +3.73 | +31.83% | 0.06 | 196 | 70 | 1.22 | -0.40 | 0.01 | -1.04 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 247.50 | 15.90 | 17.50 | 16.70 | 17.17 | +4.39 | +34.36% | 0.07 | 200 | 31 | 1.21 | -0.42 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 250.00 | 17.30 | 18.40 | 17.85 | 17.82 | +3.07 | +20.82% | 0.07 | 359 | 191 | 1.20 | -0.45 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 252.50 | 18.20 | 20.10 | 19.15 | 19.19 | +4.92 | +34.48% | 0.08 | 725 | 11 | 1.20 | -0.47 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 255.00 | 19.90 | 21.55 | 20.73 | 20.75 | +4.09 | +24.55% | 0.08 | 92 | 51 | 1.21 | -0.49 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 257.50 | 20.90 | 22.90 | 21.90 | 20.50 | +2.20 | +12.03% | 0.09 | 20 | 52 | 1.19 | -0.51 | 0.01 | -1.05 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 260.00 | 22.45 | 24.50 | 23.48 | 23.18 | +4.02 | +20.99% | 0.09 | 31 | 154 | 1.20 | -0.53 | 0.01 | -1.04 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 262.50 | 24.00 | 25.95 | 24.98 | 23.82 | +2.97 | +14.25% | 0.10 | 20 | 40 | 1.20 | -0.55 | 0.01 | -1.03 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 265.00 | 25.50 | 27.55 | 26.53 | 27.75 | +6.84 | +32.72% | 0.10 | 30 | 65 | 1.20 | -0.57 | 0.01 | -1.02 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 267.50 | 27.15 | 29.15 | 28.15 | 26.99 | +5.26 | +24.21% | 0.11 | 3 | 50 | 1.19 | -0.59 | 0.01 | -1.01 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 270.00 | 29.00 | 31.00 | 30.00 | 30.50 | +7.13 | +30.51% | 0.11 | 11 | 76 | 1.21 | -0.61 | 0.01 | -1.00 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 272.50 | 30.70 | 32.60 | 31.65 | 31.45 | +6.80 | +27.59% | 0.12 | 32 | 62 | 1.20 | -0.63 | 0.01 | -0.98 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 275.00 | 32.15 | 34.60 | 33.38 | 27.50 | -0.85 | -3.00% | 0.12 | 4 | 12 | 1.20 | -0.65 | 0.01 | -0.96 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 277.50 | 34.20 | 36.30 | 35.25 | 35.50 | +12.10 | +51.71% | 0.13 | 1 | 26 | 1.21 | -0.66 | 0.01 | -0.95 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 280.00 | 36.00 | 38.10 | 37.05 | 39.05 | +7.05 | +22.04% | 0.13 | 3 | 61 | 1.20 | -0.68 | 0.01 | -0.93 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 282.50 | 37.90 | 40.25 | 39.08 | % | 0.14 | 0 | 0 | 1.21 | -0.70 | 0.01 | -0.91 | 6/3/2026 3:59:34 PM EST | |||
| 285.00 | 39.55 | 42.70 | 41.13 | 32.90 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.24 | -0.71 | 0.01 | -0.89 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 287.50 | 41.70 | 44.90 | 43.30 | 41.67 | +10.42 | +33.35% | 0.15 | 2 | 2 | 1.24 | -0.73 | 0.01 | -0.86 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 290.00 | 43.90 | 47.00 | 45.45 | 45.16 | +13.90 | +44.47% | 0.16 | 2 | 16 | 1.25 | -0.74 | 0.01 | -0.84 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 292.50 | 45.50 | 48.90 | 47.20 | 47.21 | % | 0.16 | 2 | 0 | 1.23 | -0.75 | 0.01 | -0.82 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 295.00 | 47.55 | 51.00 | 49.28 | 47.89 | -31.26 | -39.50% | 0.17 | 2 | 3 | 1.24 | -0.77 | 0.01 | -0.80 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 297.50 | 49.95 | 52.50 | 51.23 | % | 0.17 | 0 | 0 | 1.22 | -0.78 | 0.01 | -0.78 | 6/3/2026 3:59:34 PM EST | |||
| 300.00 | 51.85 | 55.15 | 53.50 | 48.41 | +3.86 | +8.67% | 0.18 | 12 | 75 | 1.27 | -0.79 | 0.01 | -0.75 | 6/3/2026 | 6/3/2026 3:59:34 PM EST |
| 302.50 | 54.00 | 57.20 | 55.60 | % | 0.18 | 0 | 0 | 1.26 | -0.80 | 0.01 | -0.73 | 6/3/2026 3:59:34 PM EST | |||
| 305.00 | 56.00 | 59.65 | 57.83 | 88.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.25 | -0.81 | 0.01 | -0.70 | 5/14/2026 | 6/3/2026 3:59:34 PM EST |
| 307.50 | 58.80 | 61.70 | 60.25 | % | 0.20 | 0 | 0 | 1.27 | -0.82 | 0.01 | -0.68 | 6/3/2026 3:59:34 PM EST | |||
| 310.00 | 60.60 | 63.80 | 62.20 | 62.87 | % | 0.20 | 1 | 0 | 1.24 | -0.83 | 0.00 | -0.66 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 312.50 | 62.60 | 65.65 | 64.13 | % | 0.21 | 0 | 0 | 1.22 | -0.84 | 0.00 | -0.63 | 6/3/2026 3:59:34 PM EST | |||
| 315.00 | 65.40 | 67.85 | 66.63 | 50.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.23 | -0.85 | 0.00 | -0.61 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 317.50 | 67.80 | 70.45 | 69.13 | % | 0.22 | 0 | 0 | 1.28 | -0.86 | 0.00 | -0.59 | 6/3/2026 3:59:34 PM EST | |||
| 320.00 | 69.40 | 73.05 | 71.23 | 64.93 | % | 0.22 | 1 | 0 | 1.25 | -0.87 | 0.00 | -0.57 | 6/3/2026 | 6/3/2026 3:59:34 PM EST | |
| 322.50 | 72.15 | 75.25 | 73.70 | % | 0.23 | 0 | 0 | 1.20 | -0.88 | 0.00 | -0.55 | 6/3/2026 3:59:34 PM EST | |||
| 325.00 | 74.40 | 77.60 | 76.00 | % | 0.23 | 0 | 0 | 1.40 | -0.88 | 0.00 | -0.52 | 6/3/2026 3:59:34 PM EST | |||
| 327.50 | 77.00 | 79.95 | 78.48 | % | 0.24 | 0 | 0 | 1.40 | -0.89 | 0.00 | -0.50 | 6/3/2026 3:59:34 PM EST | |||
| 330.00 | 78.90 | 82.15 | 80.53 | 68.89 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.42 | -0.90 | 0.00 | -0.48 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 332.50 | 80.80 | 84.50 | 82.65 | % | 0.25 | 0 | 0 | 1.45 | -0.90 | 0.00 | -0.46 | 6/3/2026 3:59:34 PM EST | |||
| 335.00 | 84.00 | 86.90 | 85.45 | % | 0.26 | 0 | 0 | 1.27 | -0.91 | 0.00 | -0.44 | 6/3/2026 3:59:34 PM EST | |||
| 337.50 | 86.15 | 89.25 | 87.70 | % | 0.26 | 0 | 0 | 1.46 | -0.91 | 0.00 | -0.42 | 6/3/2026 3:59:34 PM EST | |||
| 340.00 | 88.55 | 91.65 | 90.10 | 89.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.50 | -0.92 | 0.00 | -0.40 | 6/1/2026 | 6/3/2026 3:59:34 PM EST |
| 342.50 | 90.80 | 94.00 | 92.40 | % | 0.27 | 0 | 0 | 1.49 | -0.92 | 0.00 | -0.39 | 6/3/2026 3:59:34 PM EST | |||
| 345.00 | 93.00 | 96.40 | 94.70 | % | 0.27 | 0 | 0 | 1.50 | -0.93 | 0.00 | -0.37 | 6/3/2026 3:59:34 PM EST | |||
| 347.50 | 95.45 | 98.80 | 97.13 | % | 0.28 | 0 | 0 | 1.47 | -0.93 | 0.00 | -0.35 | 6/3/2026 3:59:34 PM EST | |||
| 350.00 | 98.40 | 101.20 | 99.80 | 80.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.52 | -0.94 | 0.00 | -0.33 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 352.50 | 100.40 | 103.65 | 102.03 | % | 0.29 | 0 | 0 | 1.52 | -0.94 | 0.00 | -0.32 | 6/3/2026 3:59:34 PM EST | |||
| 355.00 | 102.80 | 106.05 | 104.43 | % | 0.29 | 0 | 0 | 1.51 | -0.94 | 0.00 | -0.30 | 6/3/2026 3:59:34 PM EST | |||
| 357.50 | 105.30 | 108.50 | 106.90 | % | 0.30 | 0 | 0 | 1.57 | -0.95 | 0.00 | -0.29 | 6/3/2026 3:59:34 PM EST | |||
| 360.00 | 107.60 | 110.95 | 109.28 | % | 0.30 | 0 | 0 | 1.59 | -0.95 | 0.00 | -0.27 | 6/3/2026 3:59:34 PM EST | |||
| 362.50 | 110.20 | 113.40 | 111.80 | % | 0.31 | 0 | 0 | 1.55 | -0.95 | 0.00 | -0.26 | 6/3/2026 3:59:34 PM EST | |||
| 365.00 | 112.60 | 115.85 | 114.23 | % | 0.31 | 0 | 0 | 1.57 | -0.96 | 0.00 | -0.23 | 6/3/2026 3:59:34 PM EST | |||
| 367.50 | 114.95 | 118.30 | 116.63 | % | 0.32 | 0 | 0 | 1.61 | -0.96 | 0.00 | -0.22 | 6/3/2026 3:59:34 PM EST | |||
| 370.00 | 117.45 | 120.75 | 119.10 | % | 0.32 | 0 | 0 | 1.64 | -0.96 | 0.00 | -0.22 | 6/3/2026 3:59:34 PM EST | |||
| 372.50 | 119.60 | 123.20 | 121.40 | % | 0.33 | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.18 | 6/3/2026 3:59:34 PM EST | |||
| 375.00 | 122.40 | 125.65 | 124.03 | % | 0.33 | 0 | 0 | 1.67 | -0.97 | 0.00 | -0.17 | 6/3/2026 3:59:34 PM EST | |||
| 380.00 | 127.20 | 130.60 | 128.90 | % | 0.34 | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.17 | 6/3/2026 3:59:34 PM EST | |||
| 390.00 | 137.30 | 140.50 | 138.90 | 116.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.69 | -0.98 | 0.00 | -0.14 | 6/2/2026 | 6/3/2026 3:59:34 PM EST |
| 400.00 | 147.20 | 150.45 | 148.83 | % | 0.37 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.11 | 6/3/2026 3:59:34 PM EST | |||
| 410.00 | 157.20 | 160.45 | 158.83 | % | 0.39 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.08 | 6/3/2026 3:59:34 PM EST |