Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $47.13 as of 6/13/2025 9:31:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.30 | 28.80 | 17.71 | 0.00 | 0.00% | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:09 PM EST |
| 25.00 | 20.60 | 23.30 | 13.00 | 0.00 | 0.00% | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:09 PM EST |
| 29.00 | 16.30 | 18.50 | 18.80 | -4.00 | -17.55% | 3 | 8 | 1.46 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 30.00 | 17.00 | 17.50 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 31.00 | 16.00 | 17.30 | 9.07 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 6/13/2025 4:00:09 PM EST |
| 32.00 | 14.10 | 15.60 | 5.20 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.97 | 0.01 | -0.02 | 6/2/2025 | 6/13/2025 4:00:09 PM EST |
| 33.00 | 14.00 | 14.70 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 34.00 | 12.00 | 14.20 | 20.28 | 0.00 | 0.00% | 0 | 33 | 0.74 | 0.95 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 4:00:09 PM EST |
| 34.50 | 11.40 | 13.50 | 17.20 | 0.00 | 0.00% | 0 | 64 | 1.08 | 0.94 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 35.00 | 12.10 | 12.80 | 15.10 | 0.00 | 0.00% | 0 | 6 | 1.24 | 0.93 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 35.50 | 10.10 | 12.30 | 17.30 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.92 | 0.01 | -0.04 | 6/9/2025 | 6/13/2025 4:00:09 PM EST |
| 36.00 | 10.10 | 13.10 | 13.10 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.92 | 0.02 | -0.04 | 6/5/2025 | 6/13/2025 4:00:09 PM EST |
| 36.50 | 10.80 | 11.40 | 12.01 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.91 | 0.02 | -0.04 | 6/5/2025 | 6/13/2025 4:00:09 PM EST |
| 37.00 | 9.00 | 11.00 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.90 | 0.02 | -0.04 | 6/4/2025 | 6/13/2025 4:00:09 PM EST |
| 37.50 | 9.20 | 10.30 | 11.40 | -3.60 | -24.00% | 4 | 26 | 0.90 | 0.89 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 38.00 | 9.50 | 10.70 | 15.00 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.87 | 0.02 | -0.05 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 38.50 | 7.80 | 9.50 | 9.69 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.86 | 0.02 | -0.05 | 6/6/2025 | 6/13/2025 4:00:09 PM EST |
| 39.00 | 8.80 | 9.90 | 11.20 | 0.00 | 0.00% | 0 | 24 | 0.97 | 0.85 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 39.50 | 8.40 | 9.90 | 8.10 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.83 | 0.03 | -0.06 | 6/5/2025 | 6/13/2025 4:00:09 PM EST |
| 40.00 | 7.00 | 8.30 | 10.03 | -2.67 | -21.03% | 1 | 433 | 0.67 | 0.82 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 40.50 | 7.60 | 9.00 | % | 0 | 0 | 1.03 | 0.80 | 0.03 | -0.07 | 6/13/2025 4:00:09 PM EST | |||
| 41.00 | 7.20 | 7.70 | 8.39 | -1.61 | -16.10% | 10 | 7 | 0.86 | 0.78 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 41.50 | 6.90 | 8.10 | 10.10 | 0.00 | 0.00% | 0 | 21 | 1.00 | 0.77 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 42.00 | 6.50 | 6.80 | 6.65 | -2.15 | -24.44% | 299 | 55 | 0.85 | 0.75 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 42.50 | 5.10 | 8.00 | 7.39 | -0.41 | -5.26% | 4 | 1 | 0.92 | 0.73 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 43.00 | 4.40 | 7.50 | 6.40 | -1.50 | -18.99% | 11 | 130 | 0.83 | 0.71 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 43.50 | 5.60 | 5.80 | 8.40 | 0.00 | 0.00% | 0 | 96 | 0.85 | 0.69 | 0.04 | -0.08 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 44.00 | 4.80 | 5.50 | 5.30 | -2.70 | -33.75% | 7 | 100 | 0.85 | 0.67 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 44.50 | 5.00 | 6.20 | 5.85 | -2.35 | -28.66% | 2 | 10 | 0.97 | 0.65 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 45.00 | 4.70 | 4.90 | 4.85 | -3.45 | -41.57% | 9 | 168 | 0.84 | 0.63 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 45.50 | 4.50 | 4.60 | 6.30 | -1.30 | -17.11% | 1 | 204 | 0.85 | 0.61 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 46.00 | 4.20 | 4.40 | 5.62 | -1.58 | -21.95% | 2 | 145 | 0.85 | 0.59 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 46.50 | 3.90 | 4.20 | 4.20 | -4.88 | -53.75% | 1 | 1 | 0.86 | 0.57 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 47.00 | 3.70 | 3.90 | 4.35 | -2.95 | -40.42% | 19 | 78 | 0.85 | 0.55 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 47.50 | 3.50 | 3.70 | 3.90 | -2.30 | -37.10% | 68 | 3 | 0.85 | 0.53 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 48.00 | 3.30 | 3.50 | 3.35 | -2.85 | -45.97% | 123 | 75 | 0.86 | 0.51 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 48.50 | 3.10 | 3.20 | 3.80 | -1.32 | -25.79% | 16 | 19 | 0.86 | 0.49 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 49.00 | 2.90 | 3.10 | 3.90 | -1.65 | -29.73% | 19 | 13 | 0.86 | 0.46 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 49.50 | 1.75 | 2.90 | 3.11 | -2.49 | -44.47% | 66 | 5 | 0.75 | 0.45 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 50.00 | 2.55 | 2.65 | 2.79 | -1.79 | -39.09% | 168 | 253 | 0.86 | 0.43 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 50.50 | 2.10 | 2.50 | 3.70 | -0.50 | -11.91% | 1 | 57 | 0.81 | 0.41 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 51.00 | 2.25 | 2.35 | 2.42 | -1.88 | -43.73% | 1 | 60 | 0.86 | 0.39 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 51.50 | 2.10 | 2.20 | 2.90 | -1.65 | -36.27% | 5 | 44 | 0.86 | 0.37 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 52.00 | 1.95 | 2.05 | 2.05 | -1.25 | -37.88% | 64 | 28 | 0.86 | 0.35 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 52.50 | 1.85 | 1.95 | 1.95 | -1.52 | -43.81% | 37 | 105 | 0.86 | 0.34 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 53.00 | 1.70 | 1.85 | 3.30 | 0.00 | 0.00% | 0 | 44 | 0.87 | 0.32 | 0.04 | -0.09 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 53.50 | 1.60 | 1.75 | 2.28 | -0.82 | -26.46% | 5 | 17 | 0.87 | 0.30 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 54.00 | 1.50 | 1.65 | 1.90 | -1.30 | -40.63% | 3 | 233 | 0.87 | 0.29 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 54.50 | 1.40 | 1.85 | 1.55 | -1.55 | -50.00% | 5 | 16 | 0.92 | 0.28 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 55.00 | 1.30 | 1.40 | 1.30 | -1.21 | -48.21% | 76 | 737 | 0.87 | 0.26 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 56.00 | 1.15 | 1.25 | 1.31 | -1.20 | -47.81% | 30 | 62 | 0.88 | 0.24 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 57.00 | 1.00 | 1.10 | 1.33 | -1.02 | -43.41% | 25 | 31 | 0.89 | 0.22 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 58.00 | 0.85 | 1.30 | 1.06 | -1.39 | -56.74% | 30 | 10 | 0.97 | 0.20 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 59.00 | 0.75 | 0.85 | 1.05 | -0.60 | -36.37% | 2 | 24 | 0.89 | 0.18 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 60.00 | 0.65 | 0.75 | 0.80 | -0.70 | -46.67% | 101 | 180 | 0.90 | 0.16 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 61.00 | 0.60 | 1.60 | 0.70 | -1.26 | -64.29% | 1 | 11 | 0.92 | 0.15 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 62.00 | 0.50 | 0.60 | 0.80 | -0.88 | -52.39% | 1 | 1 | 0.91 | 0.13 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 63.00 | 0.45 | 0.60 | 0.70 | -0.83 | -54.25% | 6 | 5 | 0.94 | 0.12 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 64.00 | 0.40 | 0.50 | 0.65 | -0.35 | -35.00% | 3 | 12 | 0.94 | 0.11 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 65.00 | 0.35 | 0.45 | 0.55 | -0.55 | -50.00% | 9 | 96 | 0.95 | 0.10 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 66.00 | 0.30 | 0.45 | 1.17 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.09 | 0.02 | -0.05 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 67.00 | 0.25 | 0.40 | 0.84 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.07 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 68.00 | 0.25 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.07 | 0.01 | -0.04 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 69.00 | 0.20 | 0.30 | 0.59 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.06 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 70.00 | 0.20 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 28 | 1.00 | 0.06 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 71.00 | 0.20 | 0.25 | 0.31 | -0.31 | -50.00% | 2 | 268 | 1.00 | 0.05 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 72.00 | 0.15 | 1.25 | % | 0 | 0 | 1.25 | 0.04 | 0.01 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 73.00 | 0.05 | 0.80 | % | 0 | 0 | 1.17 | 0.04 | 0.01 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 74.00 | 0.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 581 | 1.17 | 0.04 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.71 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 76.00 | 0.00 | 1.40 | % | 0 | 0 | 1.73 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 77.00 | 0.00 | 1.40 | % | 0 | 0 | 1.76 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 78.00 | 0.00 | 1.40 | % | 0 | 0 | 1.79 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 82.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.88 | 0.01 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:09 PM EST |
| 29.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.34 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 30.00 | 0.05 | 0.15 | 0.15 | +0.07 | +87.50% | 8 | 26 | 1.01 | -0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 31.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.06 | -0.02 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:09 PM EST |
| 32.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 1,524 | 1.26 | -0.03 | 0.01 | -0.02 | 6/6/2025 | 6/13/2025 4:00:09 PM EST |
| 33.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.65 | -0.03 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 4:00:09 PM EST |
| 34.00 | 0.00 | 1.50 | 0.72 | 0.00 | 0.00% | 0 | 8 | 1.58 | -0.05 | 0.01 | -0.02 | 6/5/2025 | 6/13/2025 4:00:09 PM EST |
| 34.50 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 143 | 0.94 | -0.06 | 0.01 | -0.03 | 6/6/2025 | 6/13/2025 4:00:09 PM EST |
| 35.00 | 0.00 | 0.35 | 0.28 | -0.02 | -6.67% | 12 | 57 | 0.94 | -0.07 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 35.50 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 7 | 13 | 0.86 | -0.08 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 36.00 | 0.30 | 0.40 | 0.41 | +0.13 | +46.43% | 5 | 14 | 0.86 | -0.08 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 36.50 | 0.35 | 0.45 | 0.40 | +0.15 | +60.00% | 1 | 92 | 0.86 | -0.09 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 37.00 | 0.40 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 34 | 0.87 | -0.10 | 0.02 | -0.04 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 37.50 | 0.45 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 61 | 0.86 | -0.11 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 38.00 | 0.55 | 0.65 | 0.56 | +0.16 | +40.00% | 12 | 118 | 0.85 | -0.13 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 38.50 | 0.60 | 0.75 | 0.65 | +0.30 | +85.72% | 1 | 4 | 0.85 | -0.14 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 39.00 | 0.70 | 0.80 | 0.79 | +0.34 | +75.56% | 25 | 71 | 0.84 | -0.15 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 39.50 | 0.80 | 0.90 | 0.64 | +0.09 | +16.37% | 1 | 76 | 0.84 | -0.17 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 40.00 | 0.90 | 1.00 | 0.75 | +0.07 | +10.30% | 12 | 82 | 0.84 | -0.18 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 40.50 | 1.00 | 1.15 | 1.05 | +0.35 | +50.00% | 1 | 18 | 0.84 | -0.20 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 41.00 | 1.15 | 1.30 | 1.20 | +0.38 | +46.35% | 18 | 9 | 0.84 | -0.22 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 41.50 | 1.25 | 2.40 | 0.77 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.23 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 42.00 | 1.40 | 1.60 | 1.40 | +0.40 | +40.00% | 25 | 14 | 0.83 | -0.25 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 42.50 | 1.60 | 1.75 | 1.70 | +0.70 | +70.00% | 2 | 35 | 0.85 | -0.27 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 43.00 | 1.75 | 1.90 | 1.55 | +0.05 | +3.34% | 4 | 21 | 0.84 | -0.29 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 43.50 | 1.95 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.31 | 0.04 | -0.08 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 44.00 | 2.15 | 2.30 | 2.20 | +0.75 | +51.73% | 20 | 14 | 0.85 | -0.33 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 44.50 | 2.35 | 2.50 | 2.43 | +1.07 | +78.68% | 6 | 7 | 0.84 | -0.35 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 45.00 | 2.55 | 2.70 | 2.35 | +0.65 | +38.24% | 128 | 99 | 0.85 | -0.37 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 45.50 | 2.80 | 2.95 | 2.80 | +0.40 | +16.67% | 4 | 8 | 0.84 | -0.39 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 46.00 | 3.00 | 3.20 | 2.75 | +0.68 | +32.85% | 14 | 90 | 0.84 | -0.41 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 46.50 | 3.30 | 3.50 | 2.75 | +0.20 | +7.85% | 13 | 1 | 0.85 | -0.43 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 47.00 | 3.50 | 3.70 | 3.45 | +0.93 | +36.91% | 21 | 30 | 0.84 | -0.45 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 47.50 | 3.80 | 4.00 | 4.00 | +1.30 | +48.15% | 7 | 12 | 0.85 | -0.47 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 48.00 | 4.10 | 4.30 | 4.10 | +1.12 | +37.59% | 6 | 17 | 0.85 | -0.49 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 48.50 | 4.30 | 5.00 | 4.17 | % | 1 | 0 | 0.89 | -0.51 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST | |
| 49.00 | 4.70 | 4.90 | 4.80 | +1.50 | +45.46% | 25 | 22 | 0.85 | -0.54 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 49.50 | 5.00 | 5.20 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.55 | 0.04 | -0.10 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 50.00 | 5.30 | 5.50 | 5.50 | +1.66 | +43.23% | 9 | 61 | 0.85 | -0.57 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 50.50 | 5.60 | 5.90 | % | 0 | 0 | 0.85 | -0.59 | 0.04 | -0.09 | 6/13/2025 4:00:09 PM EST | |||
| 51.00 | 6.00 | 7.00 | 4.16 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.61 | 0.04 | -0.09 | 6/9/2025 | 6/13/2025 4:00:09 PM EST |
| 51.50 | 6.30 | 6.60 | 5.85 | +1.03 | +21.37% | 1 | 7 | 0.85 | -0.63 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 52.00 | 6.70 | 6.90 | 5.97 | 0.00 | 0.00% | 0 | 28 | 0.85 | -0.65 | 0.04 | -0.09 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 52.50 | 6.50 | 7.30 | 6.50 | +0.85 | +15.05% | 5 | 19 | 0.78 | -0.66 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 4:00:09 PM EST |
| 53.00 | 7.40 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.68 | 0.04 | -0.09 | 6/11/2025 | 6/13/2025 4:00:09 PM EST |
| 53.50 | 7.80 | 8.10 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.70 | 0.04 | -0.09 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 54.00 | 8.20 | 8.50 | 6.60 | 0.00 | 0.00% | 0 | 17 | 0.86 | -0.71 | 0.04 | -0.08 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 54.50 | 8.60 | 9.20 | % | 0 | 0 | 0.91 | -0.72 | 0.03 | -0.08 | 6/13/2025 4:00:09 PM EST | |||
| 55.00 | 9.00 | 9.30 | 7.00 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.74 | 0.03 | -0.08 | 6/12/2025 | 6/13/2025 4:00:09 PM EST |
| 56.00 | 9.90 | 10.20 | 8.77 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.76 | 0.03 | -0.08 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 57.00 | 10.50 | 11.00 | 8.20 | 0.00 | 0.00% | 0 | 91 | 0.84 | -0.78 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 58.00 | 11.10 | 11.90 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.80 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 4:00:09 PM EST |
| 59.00 | 12.10 | 12.90 | % | 0 | 0 | 1.00 | -0.82 | 0.03 | -0.07 | 6/13/2025 4:00:09 PM EST | |||
| 60.00 | 12.70 | 14.80 | % | 0 | 0 | 0.99 | -0.84 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 61.00 | 13.30 | 14.60 | % | 0 | 0 | 0.67 | -0.85 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 62.00 | 15.20 | 15.50 | % | 0 | 0 | 1.13 | -0.87 | 0.02 | -0.06 | 6/13/2025 4:00:09 PM EST | |||
| 63.00 | 16.10 | 16.80 | % | 0 | 0 | 0.94 | -0.88 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 64.00 | 16.40 | 18.40 | % | 0 | 0 | 1.41 | -0.89 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 65.00 | 17.90 | 18.50 | % | 0 | 0 | 1.10 | -0.90 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 66.00 | 18.80 | 19.40 | % | 0 | 0 | 1.09 | -0.91 | 0.02 | -0.05 | 6/13/2025 4:00:09 PM EST | |||
| 67.00 | 18.80 | 20.50 | % | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.04 | 6/13/2025 4:00:09 PM EST | |||
| 68.00 | 20.80 | 21.60 | % | 0 | 0 | 1.21 | -0.93 | 0.01 | -0.04 | 6/13/2025 4:00:09 PM EST | |||
| 69.00 | 21.80 | 22.50 | % | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.03 | 6/13/2025 4:00:09 PM EST | |||
| 70.00 | 22.80 | 24.60 | % | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.03 | 6/13/2025 4:00:09 PM EST | |||
| 71.00 | 22.70 | 24.30 | % | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.03 | 6/13/2025 4:00:09 PM EST | |||
| 72.00 | 24.60 | 25.40 | % | 0 | 0 | 1.29 | -0.96 | 0.01 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 73.00 | 25.60 | 26.60 | % | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 74.00 | 26.60 | 27.30 | % | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.02 | 6/13/2025 4:00:09 PM EST | |||
| 75.00 | 27.60 | 28.50 | % | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 76.00 | 28.50 | 29.50 | % | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 77.00 | 29.60 | 30.50 | % | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 78.00 | 30.50 | 31.40 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 79.00 | 31.40 | 32.50 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 80.00 | 32.50 | 33.40 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST | |||
| 82.00 | 34.50 | 35.20 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:09 PM EST |