Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $261.00 as of 8/14/2026 6:34:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 235.00 | 238.95 | 236.98 | 204.55 | 0.00 | 0.00% | 5.92 | 0 | 18 | 8.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 230.00 | 233.50 | 231.75 | 115.00 | 0.00 | 0.00% | 5.15 | 0 | 12 | 7.17 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 225.60 | 229.70 | 227.65 | 175.25 | 0.00 | 0.00% | 4.55 | 0 | 34 | 7.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 220.60 | 223.45 | 222.03 | 131.19 | 0.00 | 0.00% | 4.04 | 0 | 33 | 6.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 215.70 | 218.80 | 217.25 | 135.52 | 0.00 | 0.00% | 3.62 | 0 | 108 | 6.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 210.65 | 213.90 | 212.28 | 197.00 | +8.00 | +4.24% | 3.27 | 1 | 22 | 6.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 70.00 | 205.60 | 208.50 | 207.05 | 121.14 | 0.00 | 0.00% | 2.96 | 0 | 141 | 5.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 75.00 | 200.75 | 203.50 | 202.13 | 93.90 | 0.00 | 0.00% | 2.70 | 0 | 153 | 5.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:01 PM EST |
| 80.00 | 196.35 | 198.50 | 197.43 | 146.00 | 0.00 | 0.00% | 2.47 | 0 | 511 | 4.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 85.00 | 191.35 | 193.40 | 192.38 | 185.36 | +7.86 | +4.43% | 2.26 | 5 | 347 | 4.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 90.00 | 185.65 | 188.35 | 187.00 | 144.73 | 0.00 | 0.00% | 2.08 | 0 | 170 | 4.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 95.00 | 180.65 | 183.45 | 182.05 | 98.41 | 0.00 | 0.00% | 1.92 | 0 | 240 | 4.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:01 PM EST |
| 100.00 | 175.65 | 178.35 | 177.00 | 157.45 | +5.35 | +3.52% | 1.77 | 1 | 225 | 3.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 105.00 | 170.65 | 173.50 | 172.08 | 86.87 | 0.00 | 0.00% | 1.64 | 0 | 173 | 3.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 110.00 | 165.65 | 168.50 | 167.08 | 161.00 | +18.77 | +13.20% | 1.52 | 1 | 163 | 3.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 115.00 | 160.75 | 163.95 | 162.35 | 157.15 | +32.84 | +26.42% | 1.41 | 5 | 294 | 3.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 120.00 | 155.70 | 159.00 | 157.35 | 153.65 | +11.06 | +7.76% | 1.31 | 4 | 594 | 3.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 125.00 | 150.80 | 153.55 | 152.18 | 127.70 | 0.00 | 0.00% | 1.22 | 0 | 971 | 3.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 130.00 | 145.70 | 148.55 | 147.13 | 142.61 | +22.06 | +18.30% | 1.13 | 4 | 346 | 3.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 135.00 | 140.75 | 143.50 | 142.13 | 137.45 | +19.45 | +16.49% | 1.05 | 2 | 394 | 2.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 140.00 | 135.75 | 138.50 | 137.13 | 127.85 | +3.51 | +2.83% | 0.98 | 1 | 401 | 2.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 145.00 | 131.35 | 133.50 | 132.43 | 116.66 | 0.00 | 0.00% | 0.91 | 0 | 1,140 | 2.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 150.00 | 125.65 | 128.35 | 127.00 | 120.20 | +4.58 | +3.97% | 0.85 | 3 | 1,291 | 2.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 155.00 | 120.85 | 123.50 | 122.18 | 95.65 | 0.00 | 0.00% | 0.79 | 0 | 446 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 157.50 | 118.35 | 121.45 | 119.90 | 104.70 | 0.00 | 0.00% | 0.76 | 0 | 134 | 2.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 160.00 | 116.40 | 118.25 | 117.33 | 110.87 | +17.25 | +18.43% | 0.73 | 37 | 842 | 2.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 162.50 | 113.40 | 116.00 | 114.70 | 104.90 | 0.00 | 0.00% | 0.71 | 0 | 42 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 165.00 | 110.90 | 113.50 | 112.20 | 111.36 | +14.67 | +15.18% | 0.68 | 3 | 343 | 2.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 167.50 | 108.35 | 111.00 | 109.68 | 56.05 | 0.00 | 0.00% | 0.65 | 0 | 50 | 2.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 170.00 | 105.65 | 108.40 | 107.03 | 105.00 | +21.00 | +25.00% | 0.63 | 2 | 1,372 | 2.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 172.50 | 103.35 | 106.75 | 105.05 | 95.18 | 0.00 | 0.00% | 0.61 | 0 | 48 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 175.00 | 100.90 | 104.15 | 102.53 | 101.36 | +23.86 | +30.79% | 0.59 | 6 | 1,159 | 2.18 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 177.50 | 98.45 | 101.55 | 100.00 | 49.56 | 0.00 | 0.00% | 0.56 | 0 | 45 | 2.10 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 180.00 | 95.95 | 98.85 | 97.40 | 93.60 | +17.77 | +23.44% | 0.54 | 16 | 642 | 1.99 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 182.50 | 93.30 | 96.10 | 94.70 | 86.26 | +14.17 | +19.66% | 0.52 | 1,823 | 104 | 1.86 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 185.00 | 91.80 | 94.00 | 92.90 | 88.40 | +18.70 | +26.83% | 0.50 | 14 | 920 | 1.92 | 1.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 187.50 | 89.15 | 92.00 | 90.58 | 84.85 | +19.35 | +29.55% | 0.48 | 5 | 1,861 | 1.98 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 190.00 | 86.85 | 88.55 | 87.70 | 85.50 | +20.29 | +31.12% | 0.46 | 33 | 6,017 | 1.69 | 1.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 192.50 | 83.55 | 86.40 | 84.98 | 80.00 | +18.55 | +30.19% | 0.44 | 11 | 349 | 1.74 | 1.00 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 195.00 | 81.05 | 83.90 | 82.48 | 77.77 | +13.87 | +21.71% | 0.42 | 38 | 961 | 1.69 | 0.99 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 197.50 | 79.20 | 81.40 | 80.30 | 71.26 | +19.26 | +37.04% | 0.41 | 20 | 509 | 1.64 | 0.99 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 200.00 | 76.70 | 78.50 | 77.60 | 77.51 | +23.82 | +44.37% | 0.39 | 155 | 6,994 | 1.53 | 0.99 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 202.50 | 74.25 | 76.50 | 75.38 | 70.20 | +14.78 | +26.67% | 0.37 | 10 | 341 | 1.56 | 0.99 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 205.00 | 72.50 | 73.80 | 73.15 | 71.80 | +26.80 | +59.56% | 0.36 | 33 | 178 | 1.46 | 0.98 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 207.50 | 69.70 | 71.45 | 70.58 | 66.35 | +22.47 | +51.21% | 0.34 | 20 | 475 | 1.45 | 0.98 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 210.00 | 66.75 | 69.00 | 67.88 | 67.20 | +22.30 | +49.67% | 0.32 | 109 | 1,960 | 1.41 | 0.98 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 212.50 | 64.25 | 66.50 | 65.38 | 60.35 | +6.50 | +12.08% | 0.31 | 9 | 254 | 1.36 | 0.97 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 215.00 | 62.30 | 64.60 | 63.45 | 62.95 | +22.56 | +55.86% | 0.30 | 36 | 582 | 1.42 | 0.97 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 217.50 | 59.10 | 61.95 | 60.53 | 55.47 | +15.87 | +40.08% | 0.28 | 4 | 152 | 1.35 | 0.96 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 220.00 | 56.90 | 59.40 | 58.15 | 58.40 | +22.40 | +62.23% | 0.26 | 141 | 6,514 | 1.29 | 0.95 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 222.50 | 54.40 | 57.50 | 55.95 | 50.95 | +17.61 | +52.82% | 0.25 | 14 | 242 | 1.34 | 0.95 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 225.00 | 52.30 | 55.50 | 53.90 | 53.45 | +18.70 | +53.82% | 0.24 | 314 | 676 | 1.24 | 0.94 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 227.50 | 49.75 | 53.10 | 51.43 | 51.29 | +24.12 | +88.78% | 0.23 | 8 | 94 | 1.32 | 0.93 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 230.00 | 48.20 | 50.00 | 49.10 | 49.10 | +18.89 | +62.53% | 0.21 | 409 | 8,446 | 0.98 | 0.92 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 232.50 | 45.45 | 47.95 | 46.70 | 47.15 | +20.84 | +79.21% | 0.20 | 793 | 278 | 0.96 | 0.90 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 235.00 | 42.95 | 45.60 | 44.28 | 44.90 | +19.71 | +78.25% | 0.19 | 72 | 733 | 0.93 | 0.89 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 237.50 | 41.55 | 43.45 | 42.50 | 42.95 | +20.45 | +90.89% | 0.18 | 12 | 289 | 1.01 | 0.88 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 240.00 | 40.00 | 41.10 | 40.55 | 37.13 | +13.13 | +54.71% | 0.17 | 372 | 11,870 | 1.02 | 0.86 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 242.50 | 37.10 | 40.00 | 38.55 | 38.66 | +17.04 | +78.82% | 0.16 | 57 | 126 | 1.03 | 0.84 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 245.00 | 35.55 | 38.00 | 36.78 | 36.45 | +17.65 | +93.89% | 0.15 | 317 | 1,342 | 1.01 | 0.83 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 247.50 | 33.90 | 35.60 | 34.75 | 34.66 | +17.02 | +96.49% | 0.14 | 159 | 203 | 1.02 | 0.81 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 250.00 | 32.10 | 33.00 | 32.55 | 32.80 | +14.45 | +78.75% | 0.13 | 1,396 | 28,279 | 1.02 | 0.79 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 252.50 | 30.25 | 31.50 | 30.88 | 30.65 | +13.60 | +79.77% | 0.12 | 161 | 387 | 1.04 | 0.77 | 0.01 | -0.90 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 255.00 | 27.90 | 29.50 | 28.70 | 29.00 | +13.60 | +88.32% | 0.11 | 599 | 809 | 1.00 | 0.75 | 0.01 | -0.94 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 257.50 | 26.05 | 28.50 | 27.28 | 26.59 | +11.84 | +80.28% | 0.11 | 256 | 296 | 1.07 | 0.73 | 0.01 | -0.98 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 260.00 | 25.35 | 26.00 | 25.68 | 25.35 | +11.85 | +87.78% | 0.10 | 1,765 | 2,937 | 1.03 | 0.70 | 0.01 | -1.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 262.50 | 23.25 | 25.05 | 24.15 | 22.48 | +9.88 | +78.42% | 0.09 | 278 | 186 | 1.04 | 0.68 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 265.00 | 21.05 | 23.00 | 22.03 | 22.44 | +11.64 | +107.78% | 0.08 | 829 | 830 | 0.99 | 0.65 | 0.01 | -1.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 267.50 | 19.70 | 21.30 | 20.50 | 21.00 | +10.95 | +108.96% | 0.08 | 379 | 383 | 0.99 | 0.63 | 0.01 | -1.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 270.00 | 19.35 | 20.00 | 19.68 | 19.53 | +9.48 | +94.33% | 0.07 | 6,184 | 4,421 | 1.03 | 0.61 | 0.01 | -1.12 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 272.50 | 18.00 | 18.65 | 18.33 | 18.28 | +9.78 | +115.06% | 0.07 | 972 | 184 | 1.03 | 0.58 | 0.01 | -1.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 275.00 | 16.80 | 17.20 | 17.00 | 16.80 | +8.15 | +94.22% | 0.06 | 2,732 | 3,360 | 1.03 | 0.55 | 0.01 | -1.14 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 277.50 | 15.55 | 16.10 | 15.83 | 15.73 | +7.58 | +93.01% | 0.06 | 561 | 81 | 1.03 | 0.53 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 280.00 | 14.50 | 14.95 | 14.73 | 14.50 | +7.27 | +100.56% | 0.05 | 4,537 | 3,234 | 1.03 | 0.50 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 282.50 | 13.50 | 13.90 | 13.70 | 13.35 | +6.25 | +88.03% | 0.05 | 396 | 35 | 1.03 | 0.48 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 285.00 | 12.10 | 12.90 | 12.50 | 12.58 | +6.18 | +96.57% | 0.04 | 766 | 435 | 1.02 | 0.46 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 287.50 | 11.05 | 12.80 | 11.93 | 11.69 | +6.69 | +133.80% | 0.04 | 189 | 18 | 1.02 | 0.43 | 0.01 | -1.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 290.00 | 10.35 | 10.95 | 10.65 | 10.64 | +5.39 | +102.67% | 0.04 | 1,425 | 2,854 | 1.03 | 0.41 | 0.01 | -1.12 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 292.50 | 9.70 | 10.20 | 9.95 | 10.25 | +5.90 | +135.64% | 0.03 | 183 | 44 | 1.04 | 0.38 | 0.01 | -1.11 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 295.00 | 8.75 | 9.40 | 9.08 | 8.76 | +4.56 | +108.58% | 0.03 | 711 | 412 | 1.06 | 0.36 | 0.01 | -1.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 297.50 | 8.40 | 8.90 | 8.65 | 8.40 | +4.70 | +127.03% | 0.03 | 134 | 315 | 1.04 | 0.34 | 0.01 | -1.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 300.00 | 7.80 | 7.95 | 7.88 | 7.84 | +4.29 | +120.85% | 0.03 | 10,267 | 7,408 | 1.04 | 0.32 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 302.50 | 7.15 | 7.55 | 7.35 | 7.10 | +3.90 | +121.88% | 0.02 | 325 | 133 | 1.04 | 0.30 | 0.01 | -1.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 305.00 | 6.45 | 6.80 | 6.63 | 6.70 | +3.50 | +109.38% | 0.02 | 615 | 308 | 1.05 | 0.28 | 0.01 | -0.98 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 307.50 | 5.80 | 6.35 | 6.08 | 6.10 | +3.47 | +131.94% | 0.02 | 123 | 11 | 1.05 | 0.26 | 0.01 | -0.95 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 310.00 | 5.35 | 5.65 | 5.50 | 5.65 | +2.80 | +98.25% | 0.02 | 1,793 | 2,405 | 1.05 | 0.25 | 0.01 | -0.92 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 312.50 | 4.80 | 5.50 | 5.15 | 5.00 | +2.72 | +119.30% | 0.02 | 91 | 21 | 1.06 | 0.23 | 0.01 | -0.89 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 315.00 | 4.50 | 4.80 | 4.65 | 4.70 | +2.50 | +113.64% | 0.01 | 556 | 224 | 1.05 | 0.21 | 0.01 | -0.85 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 317.50 | 2.90 | 4.60 | 3.75 | 4.28 | +2.36 | +122.92% | 0.01 | 70 | 14 | 1.01 | 0.20 | 0.01 | -0.82 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 320.00 | 3.85 | 4.00 | 3.93 | 3.95 | +2.09 | +112.37% | 0.01 | 7,386 | 2,331 | 1.06 | 0.18 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 322.50 | 3.25 | 3.80 | 3.53 | 3.60 | +2.00 | +125.00% | 0.01 | 63 | 18 | 1.06 | 0.17 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 325.00 | 3.10 | 3.45 | 3.28 | 3.30 | +1.79 | +118.55% | 0.01 | 1,244 | 387 | 1.07 | 0.16 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 327.50 | 2.87 | 3.20 | 3.04 | 3.10 | +1.56 | +101.30% | 0.01 | 96 | 35 | 1.07 | 0.15 | 0.01 | -0.68 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 330.00 | 2.59 | 2.80 | 2.70 | 2.74 | +1.43 | +109.16% | 0.01 | 2,932 | 10,310 | 1.07 | 0.14 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 332.50 | 2.37 | 2.73 | 2.55 | 2.56 | +1.36 | +113.34% | 0.01 | 501 | 125 | 1.09 | 0.13 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 335.00 | 2.04 | 2.61 | 2.33 | 2.15 | +1.08 | +100.94% | 0.01 | 349 | 67 | 1.10 | 0.12 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 337.50 | 1.95 | 2.24 | 2.10 | 2.24 | +1.23 | +121.79% | 0.01 | 77 | 18 | 1.09 | 0.11 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 340.00 | 1.79 | 1.95 | 1.87 | 1.90 | +1.16 | +156.76% | 0.01 | 588 | 1,893 | 1.08 | 0.10 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 342.50 | 1.70 | 2.05 | 1.88 | 1.70 | +0.94 | +123.69% | 0.01 | 36 | 4 | 1.09 | 0.09 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 345.00 | 1.49 | 1.78 | 1.64 | 1.55 | +0.86 | +124.64% | 0.00 | 285 | 37 | 1.10 | 0.08 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 347.50 | 1.32 | 1.92 | 1.62 | 1.44 | +0.80 | +125.00% | 0.00 | 151 | 3 | 1.12 | 0.08 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 350.00 | 1.27 | 1.50 | 1.39 | 1.35 | +0.71 | +110.94% | 0.00 | 1,668 | 2,065 | 1.10 | 0.07 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 352.50 | 1.10 | 1.33 | 1.22 | 1.25 | +0.63 | +101.62% | 0.00 | 65 | 4 | 1.10 | 0.06 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 355.00 | 0.99 | 1.32 | 1.16 | 1.07 | +0.47 | +78.34% | 0.00 | 116 | 53 | 1.11 | 0.06 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 360.00 | 0.85 | 1.00 | 0.93 | 0.97 | +0.50 | +106.39% | 0.00 | 399 | 1,108 | 1.12 | 0.05 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 365.00 | 0.60 | 1.15 | 0.88 | 0.84 | +0.28 | +50.00% | 0.00 | 118 | 7 | 1.12 | 0.04 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 370.00 | 0.58 | 1.01 | 0.80 | 0.54 | +0.20 | +58.83% | 0.00 | 317 | 971 | 1.17 | 0.03 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 375.00 | 0.06 | 0.60 | 0.33 | 0.46 | +0.17 | +58.63% | 0.00 | 112 | 25 | 1.00 | 0.03 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 380.00 | 0.40 | 0.51 | 0.46 | 0.50 | +0.26 | +108.34% | 0.00 | 520 | 1,468 | 1.14 | 0.02 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 385.00 | 0.27 | 0.50 | 0.39 | 0.31 | +0.05 | +19.24% | 0.00 | 93 | 2 | 1.15 | 0.02 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 390.00 | 0.22 | 0.40 | 0.31 | 0.30 | +0.14 | +87.50% | 0.00 | 362 | 1,012 | 1.15 | 0.01 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 400.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.12 | +92.31% | 0.00 | 953 | 2,721 | 1.18 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 410.00 | 0.14 | 0.25 | 0.20 | 0.16 | +0.04 | +33.34% | 0.00 | 135 | 1,041 | 1.20 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 420.00 | 0.05 | 0.27 | 0.16 | 0.12 | +0.02 | +20.00% | 0.00 | 2,069 | 647 | 1.22 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 430.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 213 | 200 | 1.21 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 440.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 1,415 | 2,483 | 1.24 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 11,916 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 228 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 586 | 3,055 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 799 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 2,307 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 115 | 748 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 485 | 1,595 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 691 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 22 | 1,105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 716 | 1,608 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 237 | 1,957 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 611 | 2.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 72 | 3,868 | 2.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 849 | 3.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 110.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 142 | 1,226 | 2.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 115.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 30 | 541 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 106 | 25,432 | 2.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 125.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 245 | 1,633 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 130.00 | 0.02 | 0.09 | 0.06 | 0.12 | +0.08 | +200.00% | 0.00 | 824 | 5,055 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 135.00 | 0.03 | 0.29 | 0.16 | 0.09 | +0.03 | +50.00% | 0.00 | 1,845 | 2,540 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 140.00 | 0.03 | 0.13 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 66 | 3,149 | 1.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 145.00 | 0.04 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 1,092 | 4,352 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1,108 | 8,758 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 155.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 121 | 4,228 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 157.50 | 0.02 | 0.17 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 511 | 166 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 160.00 | 0.06 | 0.13 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 1,205 | 3,391 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 162.50 | 0.05 | 0.21 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 32 | 372 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 165.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 70 | 1,569 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 167.50 | 0.10 | 0.18 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 83 | 610 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 170.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 175 | 2,807 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 172.50 | 0.12 | 0.47 | 0.30 | 0.15 | -0.10 | -40.00% | 0.00 | 75 | 439 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 175.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 173 | 1,336 | 1.45 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 177.50 | 0.05 | 0.59 | 0.32 | 0.16 | -0.19 | -54.29% | 0.00 | 38 | 236 | 1.47 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 180.00 | 0.12 | 0.19 | 0.16 | 0.16 | -0.16 | -50.00% | 0.00 | 985 | 7,255 | 1.36 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 0.80 | 0.40 | 0.18 | -0.34 | -65.39% | 0.00 | 17 | 641 | 1.71 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 185.00 | 0.11 | 0.21 | 0.16 | 0.21 | -0.31 | -59.62% | 0.00 | 667 | 1,807 | 1.29 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 187.50 | 0.05 | 0.34 | 0.20 | 0.17 | -0.33 | -66.00% | 0.00 | 15 | 527 | 1.24 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 190.00 | 0.20 | 0.28 | 0.24 | 0.26 | -0.33 | -55.94% | 0.00 | 907 | 7,923 | 1.28 | 0.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 192.50 | 0.21 | 0.32 | 0.27 | 0.27 | -0.42 | -60.87% | 0.00 | 51 | 123 | 1.26 | 0.00 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 195.00 | 0.23 | 0.34 | 0.29 | 0.31 | -0.52 | -62.66% | 0.00 | 384 | 937 | 1.24 | -0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 197.50 | 0.24 | 0.60 | 0.42 | 0.23 | -0.74 | -76.29% | 0.00 | 68 | 515 | 1.11 | -0.01 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 200.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.67 | -63.21% | 0.00 | 1,896 | 6,375 | 1.21 | -0.01 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 202.50 | 0.30 | 0.73 | 0.52 | 0.47 | -0.89 | -65.45% | 0.00 | 100 | 357 | 1.23 | -0.01 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 205.00 | 0.43 | 0.53 | 0.48 | 0.48 | -1.14 | -70.37% | 0.00 | 515 | 411 | 1.19 | -0.02 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 207.50 | 0.45 | 0.55 | 0.50 | 0.54 | -1.33 | -71.13% | 0.00 | 82 | 160 | 1.15 | -0.02 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 210.00 | 0.58 | 0.65 | 0.62 | 0.55 | -1.35 | -71.06% | 0.00 | 1,697 | 6,762 | 1.15 | -0.02 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 212.50 | 0.65 | 0.72 | 0.69 | 0.73 | -1.61 | -68.81% | 0.00 | 72 | 91 | 1.13 | -0.03 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 215.00 | 0.75 | 0.90 | 0.83 | 0.79 | -1.71 | -68.40% | 0.00 | 661 | 1,341 | 1.12 | -0.03 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 217.50 | 0.82 | 0.90 | 0.86 | 0.94 | -2.01 | -68.14% | 0.00 | 169 | 158 | 1.13 | -0.04 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 220.00 | 1.00 | 1.10 | 1.05 | 1.04 | -2.21 | -68.00% | 0.00 | 2,147 | 8,981 | 1.10 | -0.05 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 222.50 | 0.73 | 1.38 | 1.06 | 1.21 | -2.94 | -70.85% | 0.00 | 238 | 246 | 1.06 | -0.05 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 225.00 | 1.27 | 1.41 | 1.34 | 1.29 | -2.76 | -68.15% | 0.01 | 941 | 1,160 | 1.08 | -0.06 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 227.50 | 1.47 | 1.79 | 1.63 | 1.53 | -3.27 | -68.13% | 0.01 | 377 | 246 | 1.07 | -0.07 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 230.00 | 1.70 | 1.87 | 1.79 | 1.79 | -3.76 | -67.75% | 0.01 | 1,875 | 1,841 | 1.07 | -0.08 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 232.50 | 1.82 | 2.09 | 1.96 | 2.05 | -4.40 | -68.22% | 0.01 | 172 | 169 | 1.04 | -0.10 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 235.00 | 2.25 | 2.45 | 2.35 | 2.32 | -4.83 | -67.56% | 0.01 | 493 | 494 | 1.05 | -0.11 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 237.50 | 2.46 | 3.05 | 2.76 | 2.77 | -5.61 | -66.95% | 0.01 | 202 | 153 | 1.06 | -0.12 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 240.00 | 2.92 | 3.45 | 3.19 | 3.05 | -6.25 | -67.21% | 0.01 | 1,644 | 2,238 | 1.04 | -0.14 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 242.50 | 3.20 | 3.60 | 3.40 | 3.40 | -6.95 | -67.15% | 0.01 | 288 | 197 | 1.03 | -0.16 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 245.00 | 3.80 | 4.10 | 3.95 | 3.91 | -7.79 | -66.59% | 0.02 | 703 | 1,024 | 1.04 | -0.17 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 247.50 | 4.30 | 4.90 | 4.60 | 4.45 | -7.85 | -63.83% | 0.02 | 426 | 430 | 1.04 | -0.19 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 250.00 | 4.90 | 5.20 | 5.05 | 5.05 | -8.00 | -61.31% | 0.02 | 6,788 | 2,233 | 1.03 | -0.21 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 252.50 | 5.50 | 5.80 | 5.65 | 5.75 | -8.67 | -60.13% | 0.02 | 295 | 167 | 1.04 | -0.23 | 0.01 | -0.90 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 255.00 | 6.20 | 6.70 | 6.45 | 6.55 | -9.05 | -58.02% | 0.03 | 535 | 238 | 1.03 | -0.25 | 0.01 | -0.94 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 257.50 | 6.80 | 7.60 | 7.20 | 7.20 | -9.72 | -57.45% | 0.03 | 257 | 56 | 1.03 | -0.27 | 0.01 | -0.98 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 260.00 | 7.85 | 8.15 | 8.00 | 8.00 | -10.40 | -56.53% | 0.03 | 3,102 | 1,383 | 1.02 | -0.30 | 0.01 | -1.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 262.50 | 8.65 | 9.45 | 9.05 | 8.60 | -14.40 | -62.61% | 0.03 | 467 | 236 | 1.04 | -0.32 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 265.00 | 9.60 | 10.00 | 9.80 | 9.80 | -13.55 | -58.03% | 0.04 | 1,390 | 505 | 1.02 | -0.35 | 0.01 | -1.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 267.50 | 10.60 | 11.20 | 10.90 | 11.10 | -11.90 | -51.74% | 0.04 | 733 | 63 | 1.02 | -0.37 | 0.01 | -1.10 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 270.00 | 11.65 | 12.25 | 11.95 | 11.91 | -13.56 | -53.24% | 0.04 | 2,813 | 739 | 1.02 | -0.39 | 0.01 | -1.12 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 272.50 | 12.85 | 13.45 | 13.15 | 13.18 | -15.82 | -54.56% | 0.05 | 1,143 | 36 | 1.02 | -0.42 | 0.01 | -1.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 275.00 | 14.20 | 14.60 | 14.40 | 14.34 | -14.16 | -49.69% | 0.05 | 1,797 | 268 | 1.02 | -0.45 | 0.01 | -1.14 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 277.50 | 15.45 | 15.90 | 15.68 | 15.70 | -16.61 | -51.41% | 0.06 | 488 | 8 | 1.02 | -0.47 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 280.00 | 16.80 | 17.65 | 17.23 | 17.00 | -16.14 | -48.71% | 0.06 | 724 | 238 | 1.04 | -0.50 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 282.50 | 18.05 | 19.10 | 18.58 | 18.85 | -5.25 | -21.79% | 0.07 | 40 | 5 | 1.03 | -0.52 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 285.00 | 19.35 | 20.95 | 20.15 | 20.20 | -19.80 | -49.50% | 0.07 | 427 | 68 | 1.04 | -0.54 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 287.50 | 21.00 | 23.55 | 22.28 | 24.56 | -4.29 | -14.87% | 0.08 | 11 | 1 | 1.08 | -0.57 | 0.01 | -1.13 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 290.00 | 22.55 | 23.70 | 23.13 | 23.05 | -15.81 | -40.69% | 0.08 | 385 | 182 | 1.03 | -0.59 | 0.01 | -1.12 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 292.50 | 24.25 | 26.30 | 25.28 | 26.20 | -11.30 | -30.14% | 0.09 | 2 | 2 | 1.07 | -0.62 | 0.01 | -1.11 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 295.00 | 25.85 | 27.70 | 26.78 | 30.22 | -14.76 | -32.82% | 0.09 | 248 | 5 | 1.05 | -0.64 | 0.01 | -1.09 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 297.50 | 27.15 | 28.65 | 27.90 | 31.10 | -4.79 | -13.35% | 0.09 | 65 | 2 | 1.05 | -0.66 | 0.01 | -1.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 300.00 | 29.05 | 30.35 | 29.70 | 30.55 | -20.45 | -40.10% | 0.10 | 438 | 190 | 1.07 | -0.68 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 302.50 | 31.40 | 33.30 | 32.35 | 36.07 | -4.03 | -10.05% | 0.11 | 6 | 1 | 1.07 | -0.70 | 0.01 | -1.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 305.00 | 33.15 | 35.25 | 34.20 | 38.09 | -4.30 | -10.15% | 0.11 | 5 | 22 | 1.06 | -0.72 | 0.01 | -0.98 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 307.50 | 35.10 | 37.60 | 36.35 | 37.25 | % | 0.12 | 17 | 0 | 1.08 | -0.74 | 0.01 | -0.95 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 310.00 | 37.00 | 39.25 | 38.13 | 38.00 | -20.50 | -35.05% | 0.12 | 60 | 2,007 | 1.07 | -0.75 | 0.01 | -0.92 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 312.50 | 38.50 | 40.95 | 39.73 | 44.50 | % | 0.13 | 20 | 0 | 1.03 | -0.77 | 0.01 | -0.89 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 315.00 | 40.50 | 43.40 | 41.95 | 43.55 | -19.62 | -31.06% | 0.13 | 2 | 0 | 1.04 | -0.79 | 0.01 | -0.85 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 317.50 | 42.50 | 46.20 | 44.35 | 56.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | -0.80 | 0.01 | -0.82 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 320.00 | 45.00 | 47.35 | 46.18 | 72.05 | 0.00 | 0.00% | 0.14 | 0 | 90 | 1.04 | -0.82 | 0.01 | -0.78 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 322.50 | 47.05 | 50.05 | 48.55 | % | 0.15 | 0 | 0 | 1.06 | -0.83 | 0.01 | -0.75 | 8/14/2026 4:00:01 PM EST | |||
| 325.00 | 50.00 | 52.70 | 51.35 | % | 0.16 | 0 | 0 | 1.13 | -0.84 | 0.01 | -0.71 | 8/14/2026 4:00:01 PM EST | |||
| 327.50 | 52.00 | 54.95 | 53.48 | 62.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.12 | -0.85 | 0.01 | -0.68 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 330.00 | 54.50 | 57.25 | 55.88 | 65.16 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.15 | -0.86 | 0.01 | -0.64 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 332.50 | 56.10 | 58.90 | 57.50 | % | 0.17 | 0 | 0 | 1.06 | -0.87 | 0.01 | -0.61 | 8/14/2026 4:00:01 PM EST | |||
| 335.00 | 58.35 | 61.85 | 60.10 | 63.40 | % | 0.18 | 7 | 0 | 1.07 | -0.88 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 337.50 | 61.05 | 64.10 | 62.58 | 63.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | -0.89 | 0.00 | -0.54 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 340.00 | 63.45 | 65.85 | 64.65 | 66.25 | -74.40 | -52.90% | 0.19 | 4 | 15 | 1.10 | -0.90 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 342.50 | 65.60 | 67.85 | 66.73 | 70.45 | % | 0.19 | 15 | 0 | 1.05 | -0.91 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 345.00 | 67.90 | 70.90 | 69.40 | 74.05 | % | 0.20 | 15 | 0 | 1.05 | -0.92 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 347.50 | 70.35 | 73.25 | 71.80 | 84.15 | % | 0.21 | 2 | 0 | 1.36 | -0.92 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 350.00 | 72.50 | 75.60 | 74.05 | 75.65 | -5.55 | -6.84% | 0.21 | 86 | 3 | 1.37 | -0.93 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 352.50 | 75.00 | 78.00 | 76.50 | % | 0.22 | 0 | 0 | 1.39 | -0.94 | 0.00 | -0.37 | 8/14/2026 4:00:01 PM EST | |||
| 355.00 | 77.80 | 80.35 | 79.08 | % | 0.22 | 0 | 0 | 1.40 | -0.94 | 0.00 | -0.34 | 8/14/2026 4:00:01 PM EST | |||
| 360.00 | 82.05 | 85.20 | 83.63 | 91.40 | -68.15 | -42.72% | 0.23 | 5 | 15 | 1.43 | -0.95 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 365.00 | 87.25 | 90.05 | 88.65 | % | 0.24 | 0 | 0 | 1.47 | -0.96 | 0.00 | -0.25 | 8/14/2026 4:00:01 PM EST | |||
| 370.00 | 92.00 | 94.75 | 93.38 | 101.20 | -60.35 | -37.36% | 0.25 | 19 | 19 | 1.45 | -0.97 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 375.00 | 96.80 | 99.70 | 98.25 | % | 0.26 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.19 | 8/14/2026 4:00:01 PM EST | |||
| 380.00 | 101.65 | 104.60 | 103.13 | 126.26 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.53 | -0.98 | 0.00 | -0.15 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 385.00 | 106.65 | 109.65 | 108.15 | % | 0.28 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.13 | 8/14/2026 4:00:01 PM EST | |||
| 390.00 | 111.40 | 114.60 | 113.00 | 165.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.11 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 400.00 | 121.50 | 124.50 | 123.00 | 121.30 | -26.50 | -17.93% | 0.31 | 6 | 6 | 1.72 | -0.99 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 410.00 | 131.50 | 134.35 | 132.93 | 140.03 | -24.97 | -15.14% | 0.32 | 4 | 0 | 1.74 | -0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 420.00 | 141.65 | 144.40 | 143.03 | 184.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.87 | -1.00 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 430.00 | 151.65 | 154.40 | 153.03 | 245.04 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.95 | -1.00 | 0.00 | -0.02 | 7/27/2026 | 8/14/2026 4:00:01 PM EST |
| 440.00 | 161.15 | 164.30 | 162.73 | 167.17 | -34.16 | -16.97% | 0.37 | 6 | 2 | 1.97 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |