Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $191.82 as of 5/20/2026 9:02:09 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 | 120.35 | 123.90 | 122.13 | 116.68 | 0.00 | 0.00% | 1.74 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 75.00 | 115.35 | 118.80 | 117.08 | % | 1.56 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 80.00 | 110.40 | 113.95 | 112.18 | 62.05 | 0.00 | 0.00% | 1.40 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:02 PM EST |
| 85.00 | 105.50 | 108.95 | 107.23 | 110.41 | 0.00 | 0.00% | 1.26 | 0 | 2 | 2.60 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 90.00 | 100.50 | 103.95 | 102.23 | 108.00 | 0.00 | 0.00% | 1.14 | 0 | 5 | 2.44 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 95.00 | 95.50 | 99.05 | 97.28 | 47.45 | 0.00 | 0.00% | 1.02 | 0 | 12 | 2.31 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 100.00 | 90.60 | 93.95 | 92.28 | 55.34 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.14 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/20/2026 4:00:02 PM EST |
| 105.00 | 85.90 | 89.05 | 87.48 | 108.66 | 0.00 | 0.00% | 0.83 | 0 | 10 | 2.03 | 0.99 | 0.00 | -0.04 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 110.00 | 81.05 | 84.35 | 82.70 | 60.80 | 0.00 | 0.00% | 0.75 | 0 | 21 | 1.96 | 0.99 | 0.00 | -0.05 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 111.00 | 79.85 | 83.20 | 81.53 | 76.59 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.90 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 112.00 | 78.85 | 82.40 | 80.63 | 114.90 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.92 | 0.99 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 113.00 | 78.00 | 81.40 | 79.70 | % | 0.71 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.06 | 5/20/2026 4:00:02 PM EST | |||
| 114.00 | 77.30 | 80.45 | 78.88 | 106.90 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.87 | 0.99 | 0.00 | -0.06 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 115.00 | 76.15 | 79.45 | 77.80 | 108.10 | 0.00 | 0.00% | 0.68 | 0 | 19 | 1.85 | 0.99 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 116.00 | 74.95 | 78.50 | 76.73 | 85.96 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.83 | 0.98 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 117.00 | 74.20 | 77.30 | 75.75 | 86.68 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.77 | 0.98 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 118.00 | 73.05 | 76.40 | 74.73 | 75.20 | 0.00 | 0.00% | 0.63 | 0 | 17 | 1.76 | 0.98 | 0.00 | -0.08 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 119.00 | 72.10 | 75.35 | 73.73 | 76.05 | 0.00 | 0.00% | 0.62 | 0 | 15 | 1.73 | 0.98 | 0.00 | -0.08 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 120.00 | 71.15 | 74.65 | 72.90 | 74.77 | +0.70 | +0.95% | 0.61 | 1 | 3 | 1.76 | 0.98 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 121.00 | 70.20 | 73.70 | 71.95 | 85.35 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.74 | 0.98 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 122.00 | 69.45 | 72.75 | 71.10 | 57.40 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.73 | 0.98 | 0.00 | -0.10 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 123.00 | 68.50 | 71.75 | 70.13 | 24.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.70 | 0.97 | 0.00 | -0.10 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 124.00 | 67.25 | 70.85 | 69.05 | 58.02 | 0.00 | 0.00% | 0.56 | 0 | 21 | 1.69 | 0.97 | 0.00 | -0.11 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 125.00 | 66.40 | 69.75 | 68.08 | 74.97 | +4.84 | +6.91% | 0.54 | 2 | 122 | 1.65 | 0.97 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 126.00 | 65.45 | 68.95 | 67.20 | 69.87 | 0.00 | 0.00% | 0.53 | 0 | 94 | 1.66 | 0.97 | 0.00 | -0.12 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 127.00 | 64.85 | 68.00 | 66.43 | 53.26 | 0.00 | 0.00% | 0.52 | 0 | 19 | 1.65 | 0.96 | 0.00 | -0.13 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 128.00 | 63.60 | 66.85 | 65.23 | 69.40 | +7.95 | +12.94% | 0.51 | 1 | 47 | 1.60 | 0.96 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 129.00 | 62.60 | 66.00 | 64.30 | 68.14 | +1.14 | +1.71% | 0.50 | 1 | 8 | 1.60 | 0.96 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 130.00 | 61.70 | 65.10 | 63.40 | 68.71 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.59 | 0.95 | 0.00 | -0.16 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 131.00 | 60.70 | 64.30 | 62.50 | 63.10 | +7.36 | +13.21% | 0.48 | 2 | 3 | 1.59 | 0.95 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 132.00 | 59.80 | 63.35 | 61.58 | 62.46 | +43.30 | +226.00% | 0.47 | 2 | 1 | 1.57 | 0.95 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 133.00 | 58.75 | 62.45 | 60.60 | 66.33 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.57 | 0.95 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 134.00 | 57.90 | 61.50 | 59.70 | 61.02 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.55 | 0.94 | 0.00 | -0.19 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 135.00 | 57.05 | 60.50 | 58.78 | 63.05 | -24.51 | -28.00% | 0.44 | 1 | 29 | 1.53 | 0.94 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 136.00 | 56.40 | 59.60 | 58.00 | 73.95 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.16 | 0.94 | 0.00 | -0.20 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 137.00 | 55.10 | 58.80 | 56.95 | 90.15 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.05 | 0.93 | 0.00 | -0.21 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 138.00 | 54.50 | 57.85 | 56.18 | 56.08 | -32.13 | -36.43% | 0.41 | 1 | 76 | 1.15 | 0.93 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 139.00 | 53.60 | 56.80 | 55.20 | 25.65 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.15 | 0.92 | 0.00 | -0.23 | 5/1/2026 | 5/20/2026 4:00:02 PM EST |
| 140.00 | 52.70 | 56.05 | 54.38 | 63.00 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.16 | 0.92 | 0.00 | -0.23 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 141.00 | 51.60 | 55.05 | 53.33 | 46.65 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.13 | 0.92 | 0.00 | -0.25 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 142.00 | 50.75 | 54.10 | 52.43 | 50.78 | 0.00 | 0.00% | 0.37 | 0 | 172 | 1.13 | 0.91 | 0.00 | -0.25 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 143.00 | 49.90 | 53.45 | 51.68 | 55.25 | 0.00 | 0.00% | 0.36 | 0 | 27 | 1.15 | 0.91 | 0.00 | -0.26 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 144.00 | 48.75 | 52.80 | 50.78 | 47.78 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.13 | 0.90 | 0.00 | -0.27 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 145.00 | 47.95 | 51.85 | 49.90 | 53.78 | -3.77 | -6.56% | 0.34 | 1 | 10 | 1.15 | 0.90 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 146.00 | 47.35 | 51.00 | 49.18 | 80.37 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.17 | 0.89 | 0.00 | -0.28 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 147.00 | 46.45 | 50.15 | 48.30 | 48.40 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.17 | 0.89 | 0.00 | -0.29 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 148.00 | 45.35 | 49.35 | 47.35 | 45.29 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.13 | 0.88 | 0.00 | -0.30 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 149.00 | 44.70 | 48.30 | 46.50 | 62.88 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.15 | 0.88 | 0.00 | -0.31 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 43.90 | 47.45 | 45.68 | 51.66 | +10.05 | +24.16% | 0.30 | 3 | 52 | 1.15 | 0.87 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 152.50 | 41.65 | 45.35 | 43.50 | 47.52 | +3.57 | +8.13% | 0.29 | 13 | 15 | 1.14 | 0.86 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 39.45 | 43.15 | 41.30 | 41.53 | -0.29 | -0.70% | 0.27 | 2 | 88 | 1.12 | 0.84 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 157.50 | 37.90 | 41.45 | 39.68 | 46.30 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.15 | 0.83 | 0.01 | -0.38 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 35.55 | 39.50 | 37.53 | 38.27 | -6.73 | -14.96% | 0.23 | 3 | 116 | 1.13 | 0.81 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 162.50 | 33.80 | 37.55 | 35.68 | 40.15 | -23.65 | -37.07% | 0.22 | 25 | 14 | 1.13 | 0.80 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 32.15 | 35.65 | 33.90 | 33.87 | +1.40 | +4.32% | 0.21 | 3 | 81 | 1.13 | 0.78 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 167.50 | 30.35 | 33.85 | 32.10 | 41.02 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.13 | 0.76 | 0.01 | -0.46 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 28.75 | 31.65 | 30.20 | 35.30 | -0.95 | -2.63% | 0.18 | 2 | 42 | 1.11 | 0.74 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 172.50 | 27.10 | 29.80 | 28.45 | 31.75 | +0.45 | +1.44% | 0.16 | 14 | 18 | 1.10 | 0.72 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 25.45 | 28.25 | 26.85 | 31.02 | +6.32 | +25.59% | 0.15 | 1 | 154 | 1.10 | 0.70 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 177.50 | 24.25 | 26.75 | 25.50 | 32.55 | +2.79 | +9.38% | 0.14 | 44 | 76 | 1.11 | 0.68 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 22.65 | 25.15 | 23.90 | 29.00 | -2.38 | -7.59% | 0.13 | 7 | 255 | 1.10 | 0.66 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 182.50 | 21.75 | 23.90 | 22.83 | 26.50 | +6.09 | +29.84% | 0.13 | 1 | 69 | 1.11 | 0.63 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 20.10 | 22.25 | 21.18 | 21.95 | -2.98 | -11.96% | 0.11 | 29 | 139 | 1.10 | 0.61 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 187.50 | 18.75 | 20.35 | 19.55 | 24.55 | 0.00 | 0.00% | 0.10 | 0 | 120 | 1.08 | 0.59 | 0.01 | -0.55 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 18.00 | 19.65 | 18.83 | 18.20 | -4.55 | -20.00% | 0.10 | 21 | 226 | 1.11 | 0.57 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 192.50 | 17.00 | 18.30 | 17.65 | 17.20 | +3.20 | +22.86% | 0.09 | 11 | 65 | 1.09 | 0.54 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 15.50 | 16.95 | 16.23 | 16.35 | -3.69 | -18.42% | 0.08 | 370 | 325 | 1.09 | 0.52 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 197.50 | 14.15 | 15.80 | 14.98 | 14.80 | -4.91 | -24.92% | 0.08 | 57 | 51 | 1.07 | 0.50 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 13.30 | 15.05 | 14.18 | 14.20 | -3.80 | -21.12% | 0.07 | 94 | 558 | 1.09 | 0.48 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 202.50 | 11.45 | 14.20 | 12.83 | 16.15 | -2.84 | -14.96% | 0.06 | 45 | 66 | 1.06 | 0.46 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 11.80 | 13.05 | 12.43 | 12.23 | -3.63 | -22.89% | 0.06 | 13 | 194 | 1.09 | 0.43 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 207.50 | 10.50 | 12.35 | 11.43 | 12.28 | -2.79 | -18.52% | 0.06 | 80 | 57 | 1.08 | 0.41 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 9.75 | 11.50 | 10.63 | 10.90 | -4.50 | -29.23% | 0.05 | 39 | 210 | 1.08 | 0.39 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 212.50 | 9.15 | 10.75 | 9.95 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.08 | 0.37 | 0.01 | -0.52 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 8.90 | 9.30 | 9.10 | 9.42 | -3.23 | -25.54% | 0.04 | 36 | 2,058 | 1.09 | 0.35 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 7.70 | 9.10 | 8.40 | 8.70 | -4.00 | -31.50% | 0.04 | 16 | 4 | 1.07 | 0.34 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 220.00 | 7.55 | 8.55 | 8.05 | 7.90 | -3.00 | -27.53% | 0.04 | 30 | 261 | 1.09 | 0.32 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 222.50 | 6.75 | 8.30 | 7.53 | 10.82 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.09 | 0.30 | 0.01 | -0.48 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 225.00 | 6.25 | 7.50 | 6.88 | 6.85 | -3.05 | -30.81% | 0.03 | 22 | 415 | 1.09 | 0.28 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 227.50 | 5.75 | 7.15 | 6.45 | 8.50 | +3.22 | +60.99% | 0.03 | 5 | 42 | 1.09 | 0.27 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 230.00 | 5.35 | 6.50 | 5.93 | 5.85 | -3.55 | -37.77% | 0.03 | 74 | 648 | 1.09 | 0.25 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 232.50 | 4.80 | 6.20 | 5.50 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.09 | 0.24 | 0.01 | -0.43 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 4.40 | 5.65 | 5.03 | 5.64 | -1.36 | -19.43% | 0.02 | 24 | 2,191 | 1.09 | 0.23 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 237.50 | 4.15 | 5.50 | 4.83 | 6.30 | -1.85 | -22.70% | 0.02 | 2 | 73 | 1.10 | 0.21 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 240.00 | 3.80 | 4.95 | 4.38 | 4.38 | -2.92 | -40.00% | 0.02 | 31 | 441 | 1.10 | 0.20 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 242.50 | 3.45 | 5.55 | 4.50 | 5.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | 0.19 | 0.01 | -0.38 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 3.30 | 4.30 | 3.80 | 4.23 | -1.29 | -23.37% | 0.02 | 15 | 79 | 1.10 | 0.18 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 250.00 | 2.91 | 3.75 | 3.33 | 3.28 | -1.92 | -36.93% | 0.01 | 29 | 247 | 1.11 | 0.16 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 2.52 | 3.45 | 2.99 | 2.88 | -1.87 | -39.37% | 0.01 | 159 | 218 | 1.13 | 0.14 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 2.25 | 2.68 | 2.47 | 2.51 | -1.97 | -43.98% | 0.01 | 23 | 332 | 1.12 | 0.12 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 1.82 | 2.33 | 2.08 | 2.11 | -0.99 | -31.94% | 0.01 | 6 | 53 | 1.12 | 0.11 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 270.00 | 1.48 | 2.07 | 1.78 | 1.79 | -1.30 | -42.08% | 0.01 | 6 | 52 | 1.12 | 0.09 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 275.00 | 1.25 | 2.08 | 1.67 | 1.85 | -0.62 | -25.11% | 0.01 | 8 | 266 | 1.15 | 0.08 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 280.00 | 1.08 | 1.87 | 1.48 | 1.40 | -0.85 | -37.78% | 0.01 | 9 | 69 | 1.16 | 0.07 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 285.00 | 0.83 | 1.63 | 1.23 | 1.58 | -0.48 | -23.31% | 0.00 | 3 | 12 | 1.15 | 0.06 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 290.00 | 0.68 | 1.30 | 0.99 | 1.52 | -0.38 | -20.00% | 0.00 | 11 | 455 | 1.14 | 0.05 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 3.05 | 1.53 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.52 | 0.04 | 0.00 | -0.13 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.97 | -0.33 | -25.39% | 0.00 | 29 | 659 | 0.87 | 0.04 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 305.00 | 0.01 | 1.00 | 0.51 | 1.33 | +0.33 | +33.00% | 0.00 | 1 | 55 | 0.96 | 0.04 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 310.00 | 0.60 | 1.70 | 1.15 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.40 | 0.03 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.02 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.85 | 0.43 | 0.52 | -0.27 | -34.18% | 0.00 | 3 | 309 | 1.32 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 0.19 | 0.12 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 216 | 1.61 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.09 | -0.05 | -35.72% | 0.00 | 30 | 970 | 2.49 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.27 | 0.64 | 0.14 | -0.05 | -26.32% | 0.01 | 30 | 84 | 2.30 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.08 | -25.81% | 0.00 | 4 | 125 | 1.47 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.50 | -0.01 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 110.00 | 0.20 | 1.15 | 0.68 | 0.56 | 0.00 | 0.00% | 0.01 | 7 | 512 | 1.45 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 111.00 | 0.00 | 2.51 | 1.26 | 0.58 | +0.08 | +16.00% | 0.01 | 2 | 35 | 1.97 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 112.00 | 0.00 | 1.85 | 0.93 | 0.63 | +0.11 | +21.16% | 0.01 | 6 | 55 | 1.80 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 113.00 | 0.00 | 2.16 | 1.08 | 0.38 | +0.07 | +22.59% | 0.01 | 5 | 43 | 1.84 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 114.00 | 0.00 | 2.19 | 1.10 | 0.55 | +0.12 | +27.91% | 0.01 | 6 | 12 | 1.82 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.63 | 1.32 | 0.64 | -0.66 | -50.77% | 0.01 | 4 | 56 | 1.89 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 116.00 | 0.00 | 2.55 | 1.28 | 0.91 | -0.44 | -32.60% | 0.01 | 1 | 66 | 1.81 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 117.00 | 0.20 | 2.69 | 1.45 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.48 | -0.02 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 118.00 | 0.00 | 2.48 | 1.24 | 0.57 | -0.06 | -9.53% | 0.01 | 4 | 44 | 1.74 | -0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 119.00 | 0.00 | 2.75 | 1.38 | 0.77 | -0.03 | -3.75% | 0.01 | 6 | 52 | 1.78 | -0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 120.00 | 0.35 | 1.06 | 0.71 | 0.70 | -0.05 | -6.67% | 0.01 | 10 | 403 | 1.24 | -0.02 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 121.00 | 0.54 | 1.31 | 0.93 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.34 | -0.02 | 0.00 | -0.10 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 122.00 | 0.00 | 2.62 | 1.31 | 0.91 | +0.22 | +31.89% | 0.01 | 12 | 16 | 1.71 | -0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 123.00 | 0.00 | 2.93 | 1.47 | 0.99 | +0.10 | +11.24% | 0.01 | 12 | 21 | 1.74 | -0.03 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 124.00 | 0.00 | 2.86 | 1.43 | 1.01 | +0.05 | +5.21% | 0.01 | 2 | 120 | 1.70 | -0.03 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 125.00 | 0.73 | 1.10 | 0.92 | 0.73 | -0.47 | -39.17% | 0.01 | 18 | 132 | 1.27 | -0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 126.00 | 0.00 | 3.10 | 1.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.69 | -0.03 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 127.00 | 0.00 | 2.73 | 1.37 | 1.21 | -0.09 | -6.93% | 0.01 | 6 | 25 | 1.61 | -0.04 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 128.00 | 0.82 | 1.48 | 1.15 | 1.27 | +0.12 | +10.44% | 0.01 | 45 | 101 | 1.27 | -0.04 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 129.00 | 0.94 | 1.55 | 1.25 | 1.22 | -0.15 | -10.95% | 0.01 | 43 | 14 | 1.27 | -0.04 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 130.00 | 0.89 | 1.45 | 1.17 | 1.28 | -0.22 | -14.67% | 0.01 | 127 | 206 | 1.24 | -0.05 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 131.00 | 1.10 | 1.60 | 1.35 | 1.51 | +0.15 | +11.03% | 0.01 | 6 | 7 | 1.26 | -0.05 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 132.00 | 1.15 | 1.74 | 1.45 | 1.43 | +0.08 | +5.93% | 0.01 | 18 | 42 | 1.26 | -0.05 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 133.00 | 0.72 | 1.79 | 1.26 | 1.30 | -0.19 | -12.76% | 0.01 | 55 | 46 | 1.19 | -0.05 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 134.00 | 1.26 | 2.14 | 1.70 | 1.63 | +0.09 | +5.85% | 0.01 | 2 | 23 | 1.27 | -0.06 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 135.00 | 1.43 | 2.15 | 1.79 | 1.79 | -0.21 | -10.50% | 0.01 | 18 | 417 | 1.27 | -0.06 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 136.00 | 0.01 | 3.65 | 1.83 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.16 | -0.06 | 0.00 | -0.20 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 137.00 | 0.08 | 3.55 | 1.82 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.18 | -0.07 | 0.00 | -0.21 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 138.00 | 1.68 | 2.44 | 2.06 | 1.93 | -0.27 | -12.28% | 0.01 | 2 | 358 | 1.25 | -0.07 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 139.00 | 1.77 | 2.05 | 1.91 | 2.05 | -0.15 | -6.82% | 0.01 | 10 | 188 | 1.20 | -0.08 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 140.00 | 1.86 | 2.43 | 2.15 | 2.07 | -0.40 | -16.20% | 0.02 | 42 | 333 | 1.22 | -0.08 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 141.00 | 0.85 | 2.57 | 1.71 | 2.30 | +0.17 | +7.99% | 0.01 | 1 | 11 | 1.08 | -0.09 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 142.00 | 0.97 | 2.76 | 1.87 | 2.39 | +0.07 | +3.02% | 0.01 | 1 | 155 | 1.12 | -0.09 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 143.00 | 2.05 | 2.83 | 2.44 | 2.54 | +0.09 | +3.68% | 0.02 | 12 | 174 | 1.20 | -0.09 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 144.00 | 2.29 | 3.95 | 3.12 | 2.81 | +0.01 | +0.36% | 0.02 | 2 | 218 | 1.27 | -0.10 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 145.00 | 2.46 | 3.10 | 2.78 | 3.00 | +0.18 | +6.39% | 0.02 | 3 | 187 | 1.21 | -0.10 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 146.00 | 2.36 | 4.25 | 3.31 | 2.81 | -0.44 | -13.54% | 0.02 | 1 | 104 | 1.25 | -0.11 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 147.00 | 1.76 | 3.45 | 2.61 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.13 | -0.11 | 0.00 | -0.29 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 148.00 | 2.78 | 3.45 | 3.12 | 3.25 | -0.30 | -8.46% | 0.02 | 4 | 38 | 1.19 | -0.12 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 149.00 | 2.95 | 3.70 | 3.33 | 3.25 | -0.45 | -12.17% | 0.02 | 6 | 29 | 1.19 | -0.12 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 150.00 | 3.05 | 3.95 | 3.50 | 3.50 | -0.19 | -5.15% | 0.02 | 56 | 1,151 | 1.19 | -0.13 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 152.50 | 3.35 | 4.20 | 3.78 | 4.17 | -0.83 | -16.60% | 0.02 | 5 | 80 | 1.16 | -0.14 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 155.00 | 3.80 | 4.95 | 4.38 | 4.32 | +0.38 | +9.65% | 0.03 | 33 | 212 | 1.17 | -0.15 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 157.50 | 4.35 | 5.85 | 5.10 | 4.84 | +0.40 | +9.01% | 0.03 | 21 | 483 | 1.18 | -0.17 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 160.00 | 5.00 | 5.90 | 5.45 | 5.39 | -0.11 | -2.00% | 0.03 | 305 | 704 | 1.16 | -0.19 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 162.50 | 5.55 | 6.55 | 6.05 | 6.20 | +0.55 | +9.74% | 0.04 | 16 | 335 | 1.15 | -0.20 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 165.00 | 6.25 | 6.85 | 6.55 | 6.90 | +0.20 | +2.99% | 0.04 | 25 | 176 | 1.13 | -0.22 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 167.50 | 6.75 | 7.90 | 7.33 | 6.95 | +0.21 | +3.12% | 0.04 | 1 | 212 | 1.13 | -0.24 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 170.00 | 7.55 | 8.55 | 8.05 | 8.30 | +0.95 | +12.93% | 0.05 | 16 | 483 | 1.12 | -0.26 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 172.50 | 8.35 | 9.75 | 9.05 | 8.70 | -0.20 | -2.25% | 0.05 | 7 | 82 | 1.13 | -0.28 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 175.00 | 9.20 | 9.85 | 9.53 | 9.45 | -0.13 | -1.36% | 0.05 | 26 | 320 | 1.10 | -0.30 | 0.01 | -0.50 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 177.50 | 10.15 | 11.10 | 10.63 | 10.65 | +0.61 | +6.08% | 0.06 | 20 | 484 | 1.11 | -0.32 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 180.00 | 11.05 | 12.60 | 11.83 | 12.16 | +1.25 | +11.46% | 0.07 | 133 | 419 | 1.12 | -0.34 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 182.50 | 12.15 | 13.80 | 12.98 | 10.95 | 0.00 | 0.00% | 0.07 | 0 | 40 | 1.12 | -0.37 | 0.01 | -0.53 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 185.00 | 13.25 | 14.70 | 13.98 | 12.20 | -1.40 | -10.30% | 0.08 | 6 | 372 | 1.11 | -0.39 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 187.50 | 14.40 | 16.15 | 15.28 | 14.25 | +1.45 | +11.33% | 0.08 | 1 | 120 | 1.11 | -0.41 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 190.00 | 15.40 | 17.00 | 16.20 | 16.29 | +1.07 | +7.03% | 0.09 | 30 | 194 | 1.09 | -0.43 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 192.50 | 15.75 | 18.65 | 17.20 | 17.59 | +2.74 | +18.46% | 0.09 | 3 | 93 | 1.07 | -0.46 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 195.00 | 17.90 | 20.00 | 18.95 | 19.00 | +1.40 | +7.96% | 0.10 | 75 | 135 | 1.09 | -0.48 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 197.50 | 19.40 | 21.40 | 20.40 | 20.50 | +0.60 | +3.02% | 0.10 | 4 | 42 | 1.09 | -0.50 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 200.00 | 20.85 | 23.00 | 21.93 | 22.00 | +3.85 | +21.22% | 0.11 | 17 | 150 | 1.09 | -0.52 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 202.50 | 22.40 | 24.50 | 23.45 | 19.75 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.09 | -0.54 | 0.01 | -0.55 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 205.00 | 24.00 | 26.15 | 25.08 | 22.15 | -0.41 | -1.82% | 0.12 | 22 | 134 | 1.09 | -0.57 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 207.50 | 25.55 | 27.90 | 26.73 | 23.65 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.09 | -0.59 | 0.01 | -0.54 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 210.00 | 26.80 | 29.75 | 28.28 | 24.95 | -5.25 | -17.39% | 0.13 | 10 | 111 | 1.08 | -0.61 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 212.50 | 28.35 | 31.65 | 30.00 | 28.47 | +0.67 | +2.41% | 0.14 | 1 | 71 | 1.08 | -0.63 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 215.00 | 30.75 | 33.15 | 31.95 | 28.30 | -6.70 | -19.15% | 0.15 | 4 | 73 | 1.09 | -0.65 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 217.50 | 32.45 | 35.10 | 33.78 | % | 0.16 | 0 | 0 | 1.09 | -0.66 | 0.01 | -0.50 | 5/20/2026 4:00:02 PM EST | |||
| 220.00 | 34.40 | 37.00 | 35.70 | 36.00 | +2.79 | +8.41% | 0.16 | 2 | 65 | 1.09 | -0.68 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 222.50 | 35.70 | 39.55 | 37.63 | 33.30 | % | 0.17 | 26 | 0 | 1.09 | -0.70 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 225.00 | 37.95 | 41.35 | 39.65 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 116 | 1.09 | -0.72 | 0.01 | -0.47 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 227.50 | 40.35 | 43.15 | 41.75 | % | 0.18 | 0 | 0 | 1.10 | -0.73 | 0.01 | -0.46 | 5/20/2026 4:00:02 PM EST | |||
| 230.00 | 41.65 | 45.00 | 43.33 | 29.35 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.07 | -0.75 | 0.01 | -0.45 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 232.50 | 43.70 | 47.70 | 45.70 | 51.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.09 | -0.76 | 0.01 | -0.43 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 235.00 | 45.90 | 49.60 | 47.75 | 41.65 | -0.35 | -0.84% | 0.20 | 2 | 9 | 1.08 | -0.77 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 237.50 | 47.90 | 51.50 | 49.70 | % | 0.21 | 0 | 0 | 1.07 | -0.79 | 0.01 | -0.41 | 5/20/2026 4:00:02 PM EST | |||
| 240.00 | 50.45 | 53.85 | 52.15 | 52.90 | +0.60 | +1.15% | 0.22 | 1 | 50 | 1.10 | -0.80 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 242.50 | 52.40 | 56.05 | 54.23 | 48.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.08 | -0.81 | 0.01 | -0.38 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 245.00 | 54.60 | 58.65 | 56.63 | 36.70 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.09 | -0.82 | 0.01 | -0.37 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 250.00 | 59.05 | 62.90 | 60.98 | 57.00 | +2.10 | +3.83% | 0.24 | 2 | 19 | 1.08 | -0.84 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 255.00 | 63.65 | 67.35 | 65.50 | 47.25 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.07 | -0.86 | 0.00 | -0.31 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 260.00 | 68.20 | 71.50 | 69.85 | 47.80 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.98 | -0.88 | 0.00 | -0.29 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 265.00 | 72.85 | 76.80 | 74.83 | 70.75 | +15.80 | +28.76% | 0.28 | 2 | 9 | 1.34 | -0.89 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 270.00 | 77.70 | 81.30 | 79.50 | % | 0.29 | 0 | 0 | 1.34 | -0.91 | 0.00 | -0.24 | 5/20/2026 4:00:02 PM EST | |||
| 275.00 | 82.65 | 86.10 | 84.38 | % | 0.31 | 0 | 0 | 1.36 | -0.92 | 0.00 | -0.22 | 5/20/2026 4:00:02 PM EST | |||
| 280.00 | 87.45 | 90.95 | 89.20 | % | 0.32 | 0 | 0 | 1.39 | -0.93 | 0.00 | -0.20 | 5/20/2026 4:00:02 PM EST | |||
| 285.00 | 92.30 | 95.70 | 94.00 | % | 0.33 | 0 | 0 | 1.41 | -0.94 | 0.00 | -0.18 | 5/20/2026 4:00:02 PM EST | |||
| 290.00 | 97.15 | 100.60 | 98.88 | 85.95 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.44 | -0.95 | 0.00 | -0.16 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 295.00 | 102.10 | 105.00 | 103.55 | % | 0.35 | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.13 | 5/20/2026 4:00:02 PM EST | |||
| 300.00 | 106.80 | 110.40 | 108.60 | % | 0.36 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.13 | 5/20/2026 4:00:02 PM EST | |||
| 305.00 | 111.90 | 115.00 | 113.45 | % | 0.37 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 310.00 | 116.85 | 119.95 | 118.40 | % | 0.38 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.10 | 5/20/2026 4:00:02 PM EST | |||
| 315.00 | 121.55 | 125.10 | 123.33 | % | 0.39 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.08 | 5/20/2026 4:00:02 PM EST | |||
| 320.00 | 126.75 | 130.00 | 128.38 | % | 0.40 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.08 | 5/20/2026 4:00:02 PM EST |