Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $219.00 as of 8/24/2026 6:04:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 124.00 | 127.50 | 125.75 | 145.03 | 0.00 | 0.00% | 1.48 | 0 | 8 | 3.29 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 119.00 | 122.50 | 120.75 | 185.30 | 0.00 | 0.00% | 1.34 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 114.00 | 117.50 | 115.75 | 123.00 | 0.00 | 0.00% | 1.22 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 109.05 | 112.50 | 110.78 | 124.28 | 0.00 | 0.00% | 1.11 | 0 | 16 | 2.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 104.05 | 107.50 | 105.78 | 86.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 99.05 | 102.50 | 100.78 | 108.50 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 94.10 | 97.50 | 95.80 | 87.45 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 89.10 | 92.45 | 90.78 | 99.07 | 0.00 | 0.00% | 0.76 | 0 | 20 | 2.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 84.15 | 87.50 | 85.83 | 103.11 | 0.00 | 0.00% | 0.69 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 79.20 | 82.05 | 80.63 | 76.20 | 0.00 | 0.00% | 0.62 | 0 | 11 | 1.77 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 74.25 | 77.50 | 75.88 | 114.50 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.78 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 69.30 | 72.50 | 70.90 | 83.33 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.66 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 64.40 | 67.50 | 65.95 | 83.36 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.54 | 0.99 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 150.00 | 59.55 | 63.00 | 61.28 | 72.42 | 0.00 | 0.00% | 0.41 | 0 | 38 | 1.53 | 0.98 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 152.50 | 57.10 | 60.50 | 58.80 | % | 0.39 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.09 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 54.70 | 58.00 | 56.35 | 71.91 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.41 | 0.97 | 0.00 | -0.11 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 157.50 | 52.30 | 55.15 | 53.73 | % | 0.34 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.13 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 51.10 | 52.95 | 52.03 | 53.45 | 0.00 | 0.00% | 0.33 | 0 | 93 | 0.99 | 0.96 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 162.50 | 47.60 | 51.00 | 49.30 | % | 0.30 | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.17 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 45.25 | 48.50 | 46.88 | 40.64 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.26 | 0.94 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 167.50 | 43.00 | 46.50 | 44.75 | 55.38 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.27 | 0.93 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 170.00 | 40.70 | 44.00 | 42.35 | 37.90 | 0.00 | 0.00% | 0.25 | 0 | 77 | 1.21 | 0.91 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 172.50 | 38.50 | 42.00 | 40.25 | % | 0.23 | 0 | 0 | 0.84 | 0.90 | 0.00 | -0.28 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 36.65 | 39.50 | 38.08 | 52.90 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.92 | 0.89 | 0.01 | -0.31 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 177.50 | 34.90 | 37.50 | 36.20 | 45.97 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | 0.87 | 0.01 | -0.34 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 180.00 | 32.35 | 35.50 | 33.93 | 40.09 | 0.00 | 0.00% | 0.19 | 0 | 118 | 0.93 | 0.85 | 0.01 | -0.38 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 182.50 | 30.50 | 33.50 | 32.00 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.95 | 0.83 | 0.01 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 28.35 | 31.50 | 29.93 | 37.68 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.94 | 0.81 | 0.01 | -0.44 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 187.50 | 26.80 | 29.50 | 28.15 | 32.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | 0.79 | 0.01 | -0.46 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 190.00 | 24.70 | 27.30 | 26.00 | 25.34 | 0.00 | 0.00% | 0.14 | 0 | 1,890 | 0.92 | 0.76 | 0.01 | -0.49 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 192.50 | 23.15 | 25.85 | 24.50 | 19.54 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.94 | 0.74 | 0.01 | -0.52 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 21.05 | 23.50 | 22.28 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.90 | 0.71 | 0.01 | -0.54 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 197.50 | 20.40 | 21.55 | 20.98 | 21.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.93 | 0.69 | 0.01 | -0.56 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 200.00 | 18.80 | 20.20 | 19.50 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 480 | 0.93 | 0.66 | 0.01 | -0.58 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 202.50 | 17.35 | 18.75 | 18.05 | 18.35 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.93 | 0.63 | 0.01 | -0.60 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 205.00 | 16.10 | 17.35 | 16.73 | 16.77 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.93 | 0.60 | 0.01 | -0.61 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 207.50 | 14.75 | 15.95 | 15.35 | 14.68 | 0.00 | 0.00% | 0.07 | 0 | 2,921 | 0.93 | 0.57 | 0.01 | -0.62 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 13.60 | 15.20 | 14.40 | 14.45 | 0.00 | 0.00% | 0.07 | 0 | 295 | 0.95 | 0.55 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 212.50 | 12.70 | 13.55 | 13.13 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.94 | 0.52 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 215.00 | 11.90 | 12.80 | 12.35 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 3,810 | 0.96 | 0.49 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 217.50 | 10.45 | 11.40 | 10.93 | 10.46 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.94 | 0.46 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 9.75 | 10.30 | 10.03 | 10.09 | 0.00 | 0.00% | 0.05 | 0 | 790 | 0.94 | 0.43 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 222.50 | 8.70 | 9.65 | 9.18 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.94 | 0.41 | 0.01 | -0.62 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 225.00 | 8.15 | 8.75 | 8.45 | 8.46 | 0.00 | 0.00% | 0.04 | 0 | 357 | 0.95 | 0.38 | 0.01 | -0.61 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 227.50 | 7.10 | 8.20 | 7.65 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.95 | 0.36 | 0.01 | -0.60 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 6.65 | 7.10 | 6.88 | 7.08 | 0.00 | 0.00% | 0.03 | 0 | 573 | 0.94 | 0.33 | 0.01 | -0.59 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 232.50 | 5.85 | 7.85 | 6.85 | 7.09 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.99 | 0.31 | 0.01 | -0.57 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 235.00 | 5.50 | 6.15 | 5.83 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.96 | 0.29 | 0.01 | -0.56 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 237.50 | 4.85 | 5.70 | 5.28 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.96 | 0.27 | 0.01 | -0.54 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 240.00 | 4.40 | 5.10 | 4.75 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 667 | 0.96 | 0.25 | 0.01 | -0.53 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 242.50 | 4.20 | 5.30 | 4.75 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.00 | 0.23 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 245.00 | 3.70 | 5.10 | 4.40 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 107 | 1.01 | 0.22 | 0.01 | -0.49 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 247.50 | 3.40 | 4.45 | 3.93 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.01 | 0.20 | 0.01 | -0.47 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 3.15 | 3.50 | 3.33 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 1,184 | 0.98 | 0.19 | 0.01 | -0.45 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 252.50 | 2.82 | 4.05 | 3.44 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.03 | 0.17 | 0.01 | -0.43 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 255.00 | 2.56 | 3.60 | 3.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.03 | 0.16 | 0.01 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 257.50 | 2.31 | 3.50 | 2.91 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.04 | 0.15 | 0.01 | -0.39 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 260.00 | 2.15 | 2.36 | 2.26 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.00 | 0.14 | 0.01 | -0.37 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 262.50 | 1.91 | 2.50 | 2.21 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.02 | 0.13 | 0.01 | -0.35 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 265.00 | 1.74 | 2.04 | 1.89 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.01 | 0.12 | 0.01 | -0.33 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 267.50 | 1.58 | 1.88 | 1.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.01 | 0.11 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 270.00 | 1.40 | 1.78 | 1.59 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 831 | 1.02 | 0.10 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 272.50 | 1.26 | 2.89 | 2.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.11 | 0.09 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 275.00 | 1.15 | 1.49 | 1.32 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.03 | 0.08 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 277.50 | 0.49 | 1.82 | 1.16 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.00 | 0.08 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 280.00 | 0.92 | 1.22 | 1.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 1.03 | 0.07 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 282.50 | 0.01 | 1.61 | 0.81 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | 0.07 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 285.00 | 0.20 | 1.08 | 0.64 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.95 | 0.06 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 287.50 | 0.01 | 1.50 | 0.76 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.05 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 290.00 | 0.50 | 0.86 | 0.68 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.03 | 0.05 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 292.50 | 0.01 | 1.32 | 0.67 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.05 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 1.29 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.23 | 0.04 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 297.50 | 0.05 | 1.24 | 0.65 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.04 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 300.00 | 0.50 | 0.71 | 0.61 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 944 | 1.10 | 0.03 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 302.50 | 0.01 | 1.13 | 0.57 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.03 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 1.41 | 0.71 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.34 | 0.03 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 310.00 | 0.36 | 0.78 | 0.57 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2,675 | 1.16 | 0.02 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 315.00 | 0.05 | 1.50 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.16 | 0.02 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 320.00 | 0.05 | 1.06 | 0.56 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.04 | 0.01 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.34 | 0.01 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.26 | 0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 335.00 | 0.08 | 0.40 | 0.24 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.31 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 340.00 | 0.10 | 0.84 | 0.47 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.29 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 1.24 | 0.62 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.63 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 350.00 | 0.11 | 0.71 | 0.41 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.34 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 0.74 | 0.37 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.55 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 360.00 | 0.05 | 1.28 | 0.67 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.44 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 2.58 | 1.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.05 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.68 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.63 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.62 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 380.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.27 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 385.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 0.07 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 0.05 | 0.19 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.19 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.18 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 0.20 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.14 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 0.33 | 0.48 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.15 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 150.00 | 0.38 | 0.49 | 0.44 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 935 | 1.08 | -0.02 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 152.50 | 0.07 | 0.90 | 0.49 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.99 | -0.02 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 155.00 | 0.20 | 0.85 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.00 | -0.03 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 157.50 | 0.40 | 0.82 | 0.61 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | -0.04 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 160.00 | 0.80 | 0.89 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,256 | 1.03 | -0.04 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 162.50 | 0.86 | 1.03 | 0.95 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.01 | -0.05 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 165.00 | 1.09 | 1.22 | 1.16 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 589 | 1.00 | -0.06 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 167.50 | 0.82 | 1.82 | 1.32 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.98 | -0.07 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 170.00 | 1.48 | 1.71 | 1.60 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.99 | -0.09 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 172.50 | 1.69 | 2.02 | 1.86 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | -0.10 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 175.00 | 2.06 | 2.31 | 2.19 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 797 | 0.97 | -0.11 | 0.01 | -0.31 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 177.50 | 2.35 | 3.90 | 3.13 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 156 | 1.04 | -0.13 | 0.01 | -0.34 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 180.00 | 2.81 | 3.05 | 2.93 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 977 | 0.96 | -0.15 | 0.01 | -0.38 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 182.50 | 3.25 | 3.70 | 3.48 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.96 | -0.17 | 0.01 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 3.75 | 4.25 | 4.00 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 495 | 0.96 | -0.19 | 0.01 | -0.44 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 187.50 | 4.30 | 4.75 | 4.53 | 4.52 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.95 | -0.21 | 0.01 | -0.46 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 190.00 | 5.00 | 5.40 | 5.20 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 1,057 | 0.95 | -0.24 | 0.01 | -0.49 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 192.50 | 5.50 | 6.35 | 5.93 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 254 | 0.95 | -0.26 | 0.01 | -0.52 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 6.30 | 7.20 | 6.75 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 488 | 0.95 | -0.29 | 0.01 | -0.54 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 197.50 | 7.20 | 8.15 | 7.68 | 8.02 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.95 | -0.31 | 0.01 | -0.56 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 200.00 | 8.30 | 8.90 | 8.60 | 8.56 | 0.00 | 0.00% | 0.04 | 0 | 1,078 | 0.94 | -0.34 | 0.01 | -0.58 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 202.50 | 9.30 | 9.90 | 9.60 | 9.58 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.94 | -0.37 | 0.01 | -0.60 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 205.00 | 10.35 | 11.35 | 10.85 | 11.19 | 0.00 | 0.00% | 0.05 | 0 | 419 | 0.95 | -0.40 | 0.01 | -0.61 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 207.50 | 11.50 | 12.55 | 12.03 | 12.45 | 0.00 | 0.00% | 0.06 | 0 | 377 | 0.95 | -0.43 | 0.01 | -0.62 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 12.95 | 13.90 | 13.43 | 13.25 | 0.00 | 0.00% | 0.06 | 0 | 668 | 0.96 | -0.45 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 212.50 | 14.15 | 15.35 | 14.75 | 15.13 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.96 | -0.48 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 215.00 | 15.60 | 16.70 | 16.15 | 16.60 | 0.00 | 0.00% | 0.08 | 0 | 462 | 0.96 | -0.51 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 217.50 | 17.15 | 18.20 | 17.68 | 17.98 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.96 | -0.54 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 18.70 | 19.75 | 19.23 | 19.70 | 0.00 | 0.00% | 0.09 | 0 | 791 | 0.96 | -0.57 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 222.50 | 20.35 | 21.45 | 20.90 | 19.38 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.97 | -0.59 | 0.01 | -0.62 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 225.00 | 22.05 | 23.15 | 22.60 | 22.65 | 0.00 | 0.00% | 0.10 | 0 | 303 | 0.97 | -0.62 | 0.01 | -0.61 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 227.50 | 23.75 | 24.90 | 24.33 | 28.78 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.97 | -0.64 | 0.01 | -0.60 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 25.40 | 26.65 | 26.03 | 26.23 | 0.00 | 0.00% | 0.11 | 0 | 273 | 0.96 | -0.67 | 0.01 | -0.59 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 232.50 | 27.30 | 28.60 | 27.95 | 26.80 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.97 | -0.69 | 0.01 | -0.57 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 235.00 | 29.20 | 31.00 | 30.10 | 28.03 | 0.00 | 0.00% | 0.13 | 0 | 144 | 0.95 | -0.71 | 0.01 | -0.56 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 237.50 | 30.10 | 33.25 | 31.68 | 32.93 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.96 | -0.73 | 0.01 | -0.54 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 240.00 | 32.00 | 35.25 | 33.63 | 33.87 | 0.00 | 0.00% | 0.14 | 0 | 210 | 0.95 | -0.75 | 0.01 | -0.53 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 242.50 | 34.20 | 37.20 | 35.70 | 38.07 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.96 | -0.77 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 245.00 | 36.50 | 39.30 | 37.90 | 37.45 | 0.00 | 0.00% | 0.15 | 0 | 620 | 0.97 | -0.78 | 0.01 | -0.49 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 247.50 | 38.50 | 41.45 | 39.98 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.96 | -0.80 | 0.01 | -0.47 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 40.95 | 43.85 | 42.40 | 42.14 | 0.00 | 0.00% | 0.17 | 0 | 341 | 0.99 | -0.81 | 0.01 | -0.45 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 252.50 | 43.00 | 46.70 | 44.85 | 42.79 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.01 | -0.83 | 0.01 | -0.43 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 255.00 | 45.30 | 48.55 | 46.93 | 50.84 | 0.00 | 0.00% | 0.18 | 0 | 123 | 1.00 | -0.84 | 0.01 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 257.50 | 47.50 | 50.55 | 49.03 | 49.01 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.99 | -0.85 | 0.01 | -0.39 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 260.00 | 49.80 | 52.85 | 51.33 | 50.68 | 0.00 | 0.00% | 0.20 | 0 | 224 | 0.99 | -0.86 | 0.01 | -0.37 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 262.50 | 52.00 | 54.80 | 53.40 | 44.65 | 0.00 | 0.00% | 0.20 | 0 | 110 | 0.95 | -0.87 | 0.01 | -0.35 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 265.00 | 54.85 | 57.75 | 56.30 | 56.70 | 0.00 | 0.00% | 0.21 | 0 | 127 | 1.05 | -0.88 | 0.01 | -0.33 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 267.50 | 56.50 | 59.45 | 57.98 | 59.23 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.17 | -0.89 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 270.00 | 59.30 | 61.85 | 60.58 | 52.43 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.96 | -0.90 | 0.00 | -0.30 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 272.50 | 61.50 | 64.80 | 63.15 | 54.56 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.29 | -0.91 | 0.00 | -0.27 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 275.00 | 64.00 | 67.20 | 65.60 | 68.60 | 0.00 | 0.00% | 0.24 | 0 | 105 | 1.30 | -0.92 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 277.50 | 66.25 | 68.35 | 67.30 | 72.95 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.14 | -0.92 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 280.00 | 68.50 | 72.00 | 70.25 | 57.32 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.34 | -0.93 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 282.50 | 71.00 | 74.45 | 72.73 | % | 0.26 | 0 | 0 | 1.35 | -0.93 | 0.00 | -0.22 | 8/24/2026 4:00:01 PM EST | |||
| 285.00 | 73.70 | 76.85 | 75.28 | 64.22 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.38 | -0.94 | 0.00 | -0.21 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 287.50 | 76.00 | 79.25 | 77.63 | % | 0.27 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.19 | 8/24/2026 4:00:01 PM EST | |||
| 290.00 | 78.75 | 81.70 | 80.23 | 49.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.41 | -0.95 | 0.00 | -0.17 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 292.50 | 81.00 | 84.15 | 82.58 | 88.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.42 | -0.95 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 295.00 | 83.30 | 86.60 | 84.95 | 53.59 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.44 | -0.96 | 0.00 | -0.14 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 297.50 | 85.55 | 89.05 | 87.30 | % | 0.29 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.14 | 8/24/2026 4:00:01 PM EST | |||
| 300.00 | 88.00 | 91.50 | 89.75 | 91.59 | 0.00 | 0.00% | 0.30 | 0 | 48 | 1.48 | -0.97 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 302.50 | 90.50 | 93.95 | 92.23 | % | 0.30 | 0 | 0 | 1.50 | -0.97 | 0.00 | -0.12 | 8/24/2026 4:00:01 PM EST | |||
| 305.00 | 93.15 | 95.75 | 94.45 | 48.13 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.43 | -0.97 | 0.00 | -0.10 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 310.00 | 98.00 | 101.35 | 99.68 | 67.38 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.56 | -0.98 | 0.00 | -0.09 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 315.00 | 102.80 | 106.30 | 104.55 | 88.54 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.60 | -0.98 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 320.00 | 108.00 | 111.25 | 109.63 | 106.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.64 | -0.99 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 325.00 | 113.20 | 116.25 | 114.73 | 67.72 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.67 | -0.99 | 0.00 | -0.05 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 330.00 | 118.00 | 121.20 | 119.60 | 70.62 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.71 | -0.99 | 0.00 | -0.04 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 335.00 | 123.00 | 126.20 | 124.60 | 149.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.76 | -0.99 | 0.00 | -0.03 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 340.00 | 127.50 | 131.20 | 129.35 | 133.35 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.79 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 345.00 | 132.15 | 136.50 | 134.33 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 350.00 | 137.15 | 141.50 | 139.33 | 99.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 355.00 | 142.50 | 146.50 | 144.50 | 136.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 360.00 | 147.15 | 151.35 | 149.25 | 137.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 365.00 | 152.15 | 156.50 | 154.33 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 370.00 | 158.00 | 161.15 | 159.58 | 154.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 375.00 | 163.00 | 166.15 | 164.58 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 380.00 | 168.00 | 171.15 | 169.58 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 385.00 | 173.00 | 176.15 | 174.58 | 159.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |