Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $47.92 as of 7/8/2025 7:47:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.90 | 24.20 | 23.05 | 23.62 | 0.00 | 0.00% | 0.92 | 0 | 5 | 7.33 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 30.00 | 16.90 | 19.20 | 18.05 | 21.95 | 0.00 | 0.00% | 0.60 | 0 | 5 | 5.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:07 PM EST |
| 31.00 | 15.80 | 18.20 | 17.00 | 19.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 32.00 | 14.90 | 17.20 | 16.05 | 15.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 5.11 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 33.00 | 13.80 | 16.20 | 15.00 | 17.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 34.00 | 12.80 | 15.20 | 14.00 | 14.37 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 34.50 | 12.40 | 14.70 | 13.55 | 13.95 | -2.26 | -13.95% | 0.39 | 1 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 35.00 | 11.90 | 13.30 | 12.60 | 13.25 | -1.95 | -12.83% | 0.36 | 1 | 22 | 3.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 35.50 | 11.30 | 13.70 | 12.50 | 11.20 | +5.00 | +80.65% | 0.35 | 1 | 4 | 4.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 36.00 | 10.90 | 13.20 | 12.05 | 11.40 | -2.85 | -20.00% | 0.33 | 4 | 4 | 4.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 36.50 | 10.40 | 12.70 | 11.55 | 11.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 37.00 | 9.90 | 12.20 | 11.05 | 9.44 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.78 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:07 PM EST |
| 37.50 | 9.40 | 11.70 | 10.55 | 15.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 38.00 | 8.90 | 11.20 | 10.05 | 9.70 | 0.00 | 0.00% | 0.26 | 0 | 19 | 3.52 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 38.50 | 8.30 | 10.70 | 9.50 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 3.40 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 39.00 | 8.00 | 10.20 | 9.10 | 9.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.27 | 0.99 | 0.01 | -0.01 | 6/6/2025 | 7/8/2025 4:00:07 PM EST |
| 39.50 | 7.50 | 9.50 | 8.50 | 8.10 | -8.00 | -49.69% | 0.22 | 2 | 19 | 2.02 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 40.00 | 7.00 | 8.70 | 7.85 | 7.20 | -0.60 | -7.70% | 0.20 | 15 | 124 | 1.31 | 0.98 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 40.50 | 6.40 | 7.10 | 6.75 | 10.72 | 0.00 | 0.00% | 0.17 | 0 | 9 | 2.19 | 0.98 | 0.01 | -0.03 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 41.00 | 5.90 | 8.20 | 7.05 | 6.18 | -2.79 | -31.11% | 0.17 | 20 | 22 | 1.53 | 0.97 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 41.50 | 5.40 | 7.80 | 6.60 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.29 | 0.95 | 0.03 | -0.07 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 42.00 | 5.10 | 5.50 | 5.30 | 5.23 | -0.91 | -14.83% | 0.13 | 40 | 29 | 1.13 | 0.93 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 42.50 | 4.50 | 5.20 | 4.85 | 7.82 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.83 | 0.92 | 0.04 | -0.10 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 43.00 | 4.20 | 5.70 | 4.95 | 5.18 | +0.05 | +0.98% | 0.12 | 21 | 85 | 1.55 | 0.89 | 0.05 | -0.12 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 43.50 | 3.70 | 5.50 | 4.60 | 3.83 | -7.67 | -66.70% | 0.11 | 2 | 7 | 1.60 | 0.86 | 0.06 | -0.14 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 44.00 | 3.40 | 4.60 | 4.00 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.98 | 0.83 | 0.07 | -0.16 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 44.50 | 2.95 | 3.30 | 3.13 | 3.20 | -0.55 | -14.67% | 0.07 | 1 | 69 | 0.85 | 0.79 | 0.08 | -0.18 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 45.00 | 2.55 | 3.10 | 2.83 | 2.80 | -0.36 | -11.40% | 0.06 | 7 | 472 | 0.91 | 0.74 | 0.09 | -0.20 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 45.50 | 2.10 | 2.85 | 2.48 | 2.56 | -0.64 | -20.00% | 0.05 | 14 | 15 | 0.90 | 0.69 | 0.10 | -0.22 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 46.00 | 2.00 | 2.75 | 2.38 | 2.03 | -0.82 | -28.78% | 0.05 | 39 | 79 | 1.05 | 0.64 | 0.10 | -0.23 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 46.50 | 1.70 | 2.00 | 1.85 | 2.26 | -0.01 | -0.45% | 0.04 | 15 | 15 | 0.90 | 0.59 | 0.11 | -0.24 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 47.00 | 1.45 | 1.90 | 1.68 | 1.55 | -0.45 | -22.50% | 0.04 | 222 | 245 | 0.95 | 0.53 | 0.11 | -0.24 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 47.50 | 1.20 | 1.80 | 1.50 | 1.25 | -0.70 | -35.90% | 0.03 | 198 | 99 | 0.97 | 0.48 | 0.11 | -0.24 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 48.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.45 | -29.04% | 0.02 | 233 | 555 | 0.85 | 0.42 | 0.11 | -0.24 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 48.50 | 0.85 | 0.95 | 0.90 | 0.95 | -0.55 | -36.67% | 0.02 | 171 | 90 | 0.85 | 0.37 | 0.11 | -0.23 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 49.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.45 | -37.50% | 0.02 | 327 | 459 | 0.86 | 0.32 | 0.10 | -0.22 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 49.50 | 0.55 | 0.70 | 0.63 | 0.62 | -0.43 | -40.96% | 0.01 | 278 | 428 | 0.85 | 0.28 | 0.09 | -0.21 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.50 | -50.00% | 0.01 | 1,581 | 2,481 | 0.88 | 0.24 | 0.09 | -0.19 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 50.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.45 | -52.95% | 0.01 | 182 | 343 | 0.88 | 0.20 | 0.08 | -0.18 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 51.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.32 | -50.80% | 0.01 | 224 | 1,262 | 0.87 | 0.17 | 0.07 | -0.16 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 51.50 | 0.20 | 0.35 | 0.28 | 0.35 | -0.25 | -41.67% | 0.01 | 102 | 283 | 0.88 | 0.14 | 0.06 | -0.15 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 52.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.26 | -50.98% | 0.00 | 373 | 1,141 | 0.90 | 0.12 | 0.05 | -0.13 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 52.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.19 | -48.72% | 0.00 | 158 | 871 | 0.89 | 0.10 | 0.05 | -0.12 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 0.00 | 307 | 657 | 0.95 | 0.09 | 0.04 | -0.11 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 53.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.16 | -51.62% | 0.00 | 44 | 511 | 1.03 | 0.06 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 54.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 207 | 285 | 0.98 | 0.06 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 54.50 | 0.00 | 0.15 | 0.08 | 0.12 | -0.11 | -47.83% | 0.00 | 42 | 286 | 1.07 | 0.04 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.39% | 0.00 | 377 | 2,365 | 1.03 | 0.04 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 56.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 108 | 654 | 1.08 | 0.02 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 11 | 818 | 1.24 | 0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 58.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 134 | 244 | 1.43 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 116 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 92 | 582 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 210 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 62.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 66.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.24 | -82.76% | 0.00 | 1 | 43 | 2.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 67.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 72.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 73.00 | 0.00 | 1.65 | 0.83 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.25 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 76.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 77.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:07 PM EST |
| 78.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 79.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.04 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 82.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.37 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 1.70 | 0.85 | 0.09 | -0.35 | -79.55% | 0.03 | 1 | 13 | 4.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.12 | -0.49 | -80.33% | 0.01 | 1 | 25 | 3.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.93 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:07 PM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 420 | 2.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:07 PM EST |
| 35.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.41 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 130 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.25 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 38.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 1.27 | -0.01 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 39.50 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.13 | -0.01 | 0.01 | -0.01 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.03 | -37.50% | 0.01 | 33 | 81 | 1.66 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 40.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.73 | -0.02 | 0.01 | -0.03 | 6/30/2025 | 7/8/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 40 | 210 | 1.17 | -0.03 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 41.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 10 | 123 | 0.90 | -0.05 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 13 | 83 | 0.94 | -0.07 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.94 | -0.08 | 0.04 | -0.10 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 43.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 14 | 184 | 0.88 | -0.11 | 0.05 | -0.12 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 43.50 | 0.25 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 40 | 110 | 0.86 | -0.14 | 0.06 | -0.14 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 44.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.01 | -2.44% | 0.01 | 2,072 | 452 | 0.87 | -0.17 | 0.07 | -0.16 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 44.50 | 0.40 | 0.70 | 0.55 | 0.40 | -0.10 | -20.00% | 0.01 | 74 | 187 | 0.84 | -0.21 | 0.08 | -0.18 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 45.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.07 | -10.45% | 0.01 | 293 | 804 | 0.85 | -0.26 | 0.09 | -0.20 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 45.50 | 0.65 | 0.85 | 0.75 | 0.75 | -0.12 | -13.80% | 0.02 | 73 | 239 | 0.87 | -0.31 | 0.10 | -0.22 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 46.00 | 0.85 | 1.05 | 0.95 | 0.87 | -0.03 | -3.34% | 0.02 | 218 | 687 | 0.86 | -0.36 | 0.10 | -0.23 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 46.50 | 0.80 | 1.20 | 1.00 | 1.10 | -0.20 | -15.39% | 0.02 | 805 | 523 | 0.77 | -0.41 | 0.11 | -0.24 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 47.00 | 1.30 | 1.45 | 1.38 | 1.30 | -0.15 | -10.35% | 0.03 | 439 | 591 | 0.85 | -0.47 | 0.11 | -0.24 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 47.50 | 1.55 | 2.20 | 1.88 | 1.63 | +0.10 | +6.54% | 0.04 | 275 | 465 | 1.00 | -0.52 | 0.11 | -0.24 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 48.00 | 1.85 | 2.00 | 1.93 | 1.90 | +0.07 | +3.83% | 0.04 | 112 | 633 | 0.85 | -0.58 | 0.11 | -0.24 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 48.50 | 2.05 | 2.40 | 2.23 | 2.27 | -0.03 | -1.31% | 0.05 | 37 | 462 | 0.84 | -0.63 | 0.11 | -0.23 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 49.00 | 1.95 | 2.75 | 2.35 | 2.25 | -0.26 | -10.36% | 0.05 | 49 | 405 | 0.89 | -0.68 | 0.10 | -0.22 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 49.50 | 1.90 | 3.10 | 2.50 | 3.00 | +0.18 | +6.39% | 0.05 | 52 | 96 | 0.89 | -0.72 | 0.09 | -0.21 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 50.00 | 2.50 | 3.50 | 3.00 | 3.36 | +0.05 | +1.52% | 0.06 | 46 | 968 | 0.60 | -0.76 | 0.09 | -0.19 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 50.50 | 2.65 | 3.90 | 3.28 | 3.62 | 0.00 | 0.00% | 0.06 | 2 | 75 | 0.90 | -0.80 | 0.08 | -0.18 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 51.00 | 4.10 | 4.50 | 4.30 | 3.70 | -0.40 | -9.76% | 0.08 | 7 | 131 | 0.97 | -0.83 | 0.07 | -0.16 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 51.50 | 4.40 | 4.80 | 4.60 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.84 | -0.86 | 0.06 | -0.15 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 52.00 | 3.90 | 5.20 | 4.55 | 5.10 | +0.17 | +3.45% | 0.09 | 60 | 132 | 0.91 | -0.88 | 0.05 | -0.13 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 52.50 | 5.30 | 5.70 | 5.50 | 5.84 | +2.15 | +58.27% | 0.10 | 2 | 25 | 1.48 | -0.90 | 0.05 | -0.12 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 53.00 | 5.80 | 6.20 | 6.00 | 5.97 | +0.85 | +16.61% | 0.11 | 1 | 328 | 1.10 | -0.91 | 0.04 | -0.11 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 53.50 | 6.10 | 8.40 | 7.25 | 4.46 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.85 | -0.94 | 0.03 | -0.08 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 54.00 | 6.80 | 7.10 | 6.95 | 6.54 | -0.08 | -1.21% | 0.13 | 1 | 336 | 1.10 | -0.94 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 54.50 | 7.10 | 8.10 | 7.60 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 24 | 2.21 | -0.96 | 0.02 | -0.06 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 55.00 | 7.70 | 8.10 | 7.90 | 7.90 | +0.81 | +11.43% | 0.14 | 5 | 219 | 1.21 | -0.96 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 56.00 | 8.60 | 10.20 | 9.40 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.71 | -0.98 | 0.01 | -0.04 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 57.00 | 9.60 | 10.60 | 10.10 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 15 | 2.33 | -0.98 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 58.00 | 10.60 | 11.80 | 11.20 | 11.15 | +2.91 | +35.32% | 0.19 | 14 | 15 | 2.69 | -0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:07 PM EST |
| 59.00 | 11.60 | 13.20 | 12.40 | 9.33 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 60.00 | 12.60 | 14.20 | 13.40 | 10.23 | 0.00 | 0.00% | 0.22 | 0 | 7 | 3.38 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:07 PM EST |
| 61.00 | 13.60 | 15.80 | 14.70 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 62.00 | 14.60 | 16.80 | 15.70 | % | 0.25 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 63.00 | 15.60 | 17.80 | 16.70 | % | 0.27 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 64.00 | 16.60 | 18.80 | 17.70 | % | 0.28 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 65.00 | 17.60 | 19.80 | 18.70 | 15.20 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.96 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:07 PM EST |
| 66.00 | 18.60 | 20.80 | 19.70 | % | 0.30 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 67.00 | 19.60 | 22.00 | 20.80 | % | 0.31 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 68.00 | 20.60 | 23.00 | 21.80 | 21.20 | % | 0.32 | 1 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
| 69.00 | 21.60 | 23.80 | 22.70 | 22.11 | % | 0.33 | 1 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
| 70.00 | 22.00 | 25.00 | 23.50 | 22.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:07 PM EST |
| 71.00 | 23.60 | 26.00 | 24.80 | 19.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:07 PM EST |
| 72.00 | 23.70 | 27.00 | 25.35 | % | 0.35 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 73.00 | 25.50 | 28.00 | 26.75 | % | 0.37 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 74.00 | 26.50 | 28.80 | 27.65 | % | 0.37 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 75.00 | 27.50 | 30.00 | 28.75 | % | 0.38 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 76.00 | 28.50 | 30.80 | 29.65 | 28.75 | % | 0.39 | 2 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
| 77.00 | 29.60 | 31.80 | 30.70 | 29.70 | % | 0.40 | 2 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
| 78.00 | 30.60 | 32.80 | 31.70 | % | 0.41 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST | |||
| 79.00 | 31.60 | 33.80 | 32.70 | 31.90 | % | 0.41 | 2 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
| 80.00 | 32.40 | 34.20 | 33.30 | 32.85 | % | 0.42 | 2 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:07 PM EST | |
| 82.00 | 34.40 | 36.80 | 35.60 | % | 0.43 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:07 PM EST |