Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $81.14 as of 12/16/2025 3:20:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.10 | 45.20 | 44.15 | 43.48 | -19.50 | -30.97% | 1.26 | 3 | 14 | 5.65 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 40.00 | 38.20 | 40.30 | 39.25 | 38.50 | -33.64 | -46.64% | 0.98 | 4 | 11 | 4.99 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 45.00 | 33.10 | 35.20 | 34.15 | 53.85 | 0.00 | 0.00% | 0.76 | 0 | 34 | 4.11 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 2:58:59 PM EST |
| 50.00 | 27.90 | 30.30 | 29.10 | 31.58 | 0.00 | 0.00% | 0.58 | 0 | 415 | 3.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 55.00 | 22.90 | 25.30 | 24.10 | 24.11 | -2.48 | -9.33% | 0.44 | 5 | 42 | 2.98 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 60.00 | 17.90 | 20.40 | 19.15 | 19.50 | -2.40 | -10.96% | 0.32 | 10 | 184 | 2.50 | 0.99 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 65.00 | 13.30 | 15.50 | 14.40 | 14.43 | -2.41 | -14.32% | 0.22 | 4 | 195 | 2.03 | 0.97 | 0.01 | -0.10 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 68.00 | 10.20 | 12.30 | 11.25 | 13.21 | +1.21 | +10.09% | 0.17 | 2 | 5 | 1.57 | 0.93 | 0.02 | -0.18 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 69.00 | 9.40 | 11.50 | 10.45 | 12.30 | -0.88 | -6.68% | 0.15 | 2 | 5 | 1.59 | 0.91 | 0.02 | -0.21 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 70.00 | 9.50 | 10.40 | 9.95 | 10.40 | -2.07 | -16.60% | 0.14 | 4 | 530 | 1.42 | 0.90 | 0.02 | -0.24 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 71.00 | 7.70 | 9.50 | 8.60 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.37 | 0.87 | 0.03 | -0.28 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 72.00 | 7.80 | 8.50 | 8.15 | 8.17 | -2.88 | -26.07% | 0.11 | 1 | 5 | 1.13 | 0.85 | 0.03 | -0.31 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 73.00 | 7.00 | 7.70 | 7.35 | 6.78 | -3.42 | -33.53% | 0.10 | 8 | 3 | 1.12 | 0.82 | 0.03 | -0.34 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 74.00 | 6.30 | 6.90 | 6.60 | 6.10 | -3.18 | -34.27% | 0.09 | 17 | 1 | 1.13 | 0.78 | 0.04 | -0.38 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 75.00 | 5.60 | 6.10 | 5.85 | 5.89 | -2.80 | -32.23% | 0.08 | 223 | 2,679 | 1.08 | 0.74 | 0.04 | -0.41 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 76.00 | 4.80 | 5.40 | 5.10 | 5.36 | -1.54 | -22.32% | 0.07 | 4 | 69 | 1.08 | 0.70 | 0.05 | -0.44 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 77.00 | 4.20 | 4.70 | 4.45 | 4.10 | -2.63 | -39.08% | 0.06 | 95 | 30 | 1.07 | 0.65 | 0.05 | -0.46 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 78.00 | 3.60 | 4.00 | 3.80 | 3.90 | -1.50 | -27.78% | 0.05 | 199 | 7 | 1.07 | 0.60 | 0.05 | -0.47 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 79.00 | 3.10 | 3.40 | 3.25 | 3.30 | -1.90 | -36.54% | 0.04 | 303 | 13 | 1.04 | 0.55 | 0.05 | -0.48 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 80.00 | 2.60 | 2.90 | 2.75 | 2.65 | -2.00 | -43.02% | 0.03 | 1,147 | 1,439 | 1.05 | 0.49 | 0.05 | -0.48 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 81.00 | 2.10 | 2.40 | 2.25 | 2.25 | -1.54 | -40.64% | 0.03 | 680 | 195 | 1.04 | 0.44 | 0.05 | -0.48 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 82.00 | 1.70 | 2.00 | 1.85 | 1.72 | -1.68 | -49.42% | 0.02 | 519 | 308 | 1.01 | 0.39 | 0.05 | -0.46 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 83.00 | 1.35 | 1.60 | 1.48 | 1.47 | -1.63 | -52.59% | 0.02 | 439 | 335 | 1.00 | 0.34 | 0.05 | -0.43 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 84.00 | 1.10 | 1.30 | 1.20 | 1.19 | -1.31 | -52.40% | 0.01 | 657 | 231 | 0.97 | 0.29 | 0.05 | -0.40 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 85.00 | 0.85 | 1.00 | 0.93 | 0.99 | -1.11 | -52.86% | 0.01 | 2,598 | 1,615 | 0.97 | 0.24 | 0.04 | -0.36 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 86.00 | 0.65 | 0.80 | 0.73 | 0.77 | -0.93 | -54.71% | 0.01 | 699 | 309 | 0.96 | 0.20 | 0.04 | -0.33 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 87.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.90 | -60.00% | 0.01 | 990 | 599 | 0.97 | 0.17 | 0.04 | -0.29 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 88.00 | 0.45 | 0.50 | 0.48 | 0.49 | -0.76 | -60.80% | 0.01 | 565 | 1,051 | 0.96 | 0.14 | 0.03 | -0.25 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 89.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.66 | -65.35% | 0.00 | 471 | 668 | 0.96 | 0.11 | 0.03 | -0.22 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 90.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.58 | -67.45% | 0.00 | 1,919 | 4,001 | 0.97 | 0.09 | 0.02 | -0.19 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 91.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.45 | -65.22% | 0.00 | 487 | 731 | 1.01 | 0.07 | 0.02 | -0.17 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 92.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.35 | -64.82% | 0.00 | 275 | 537 | 0.99 | 0.06 | 0.02 | -0.15 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 93.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.30 | -61.23% | 0.00 | 120 | 232 | 1.01 | 0.05 | 0.01 | -0.13 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 94.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 250 | 365 | 1.06 | 0.04 | 0.01 | -0.11 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 95.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 443 | 2,693 | 1.08 | 0.04 | 0.01 | -0.10 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 173 | 494 | 1.13 | 0.03 | 0.01 | -0.08 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 0.00 | 204 | 609 | 1.14 | 0.02 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 98.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 100 | 622 | 1.13 | 0.02 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 99.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 62 | 886 | 1.18 | 0.02 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.11 | -64.71% | 0.00 | 548 | 6,629 | 1.22 | 0.01 | 0.00 | -0.04 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 101.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 109 | 305 | 1.27 | 0.01 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 102.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 46 | 277 | 1.31 | 0.01 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 103.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 62 | 219 | 1.35 | 0.01 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 104.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 38 | 216 | 1.39 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 396 | 4,905 | 1.43 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 67 | 1,107 | 1.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 135 | 1.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 21 | 135 | 1.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 109.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 42 | 115 | 1.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 342 | 3,449 | 1.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 111.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 2:58:59 PM EST |
| 112.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 117 | 1.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 113.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 2:58:59 PM EST |
| 114.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 86 | 1,686 | 1.73 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 117.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 2:58:59 PM EST |
| 118.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 119.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 26 | 9,451 | 1.90 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 121.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 122.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 123.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 124.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 38 | 3,411 | 2.07 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 3,962 | 2.22 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 2,416 | 2.36 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 50 | 2,280 | 2.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 844 | 2.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,298 | 2.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 753 | 2.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 1,568 | 2.99 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,073 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,691 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 766 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 1,451 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 3.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 487 | 2.70 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 31 | 2,003 | 2.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 1,132 | 1.83 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 63 | 4,404 | 1.52 | -0.01 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 616 | 2,887 | 1.29 | -0.03 | 0.01 | -0.10 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 68.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.07 | -21.88% | 0.00 | 146 | 174 | 1.17 | -0.07 | 0.02 | -0.18 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 69.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 65 | 1,161 | 1.16 | -0.09 | 0.02 | -0.21 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 70.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 506 | 2,829 | 1.15 | -0.10 | 0.02 | -0.24 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 71.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.12 | -19.36% | 0.01 | 82 | 106 | 1.11 | -0.13 | 0.03 | -0.28 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 72.00 | 0.55 | 0.70 | 0.63 | 0.75 | -0.10 | -11.77% | 0.01 | 78 | 354 | 1.10 | -0.15 | 0.03 | -0.31 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 73.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.10 | -10.53% | 0.01 | 200 | 159 | 1.11 | -0.18 | 0.03 | -0.34 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 74.00 | 0.90 | 1.15 | 1.03 | 1.02 | -0.10 | -8.93% | 0.01 | 233 | 261 | 1.09 | -0.22 | 0.04 | -0.38 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 75.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.14 | -10.08% | 0.02 | 2,161 | 5,508 | 1.07 | -0.26 | 0.04 | -0.41 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 76.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.07 | -4.33% | 0.02 | 376 | 202 | 1.06 | -0.30 | 0.05 | -0.44 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 77.00 | 1.75 | 2.05 | 1.90 | 1.85 | -0.15 | -7.50% | 0.02 | 408 | 247 | 1.04 | -0.35 | 0.05 | -0.46 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 78.00 | 2.10 | 2.50 | 2.30 | 2.20 | -0.10 | -4.35% | 0.03 | 1,128 | 726 | 1.06 | -0.40 | 0.05 | -0.47 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 79.00 | 2.50 | 2.90 | 2.70 | 2.75 | +0.05 | +1.86% | 0.03 | 852 | 1,739 | 1.04 | -0.45 | 0.05 | -0.48 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 80.00 | 3.00 | 3.40 | 3.20 | 3.05 | -0.05 | -1.62% | 0.04 | 1,756 | 8,310 | 1.04 | -0.51 | 0.05 | -0.48 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 81.00 | 3.50 | 4.00 | 3.75 | 3.70 | +0.01 | +0.28% | 0.05 | 296 | 724 | 1.01 | -0.56 | 0.05 | -0.48 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 82.00 | 4.10 | 4.60 | 4.35 | 4.28 | +0.18 | +4.39% | 0.05 | 38 | 652 | 1.02 | -0.61 | 0.05 | -0.46 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 83.00 | 4.70 | 5.20 | 4.95 | 4.95 | +0.30 | +6.46% | 0.06 | 50 | 351 | 0.98 | -0.66 | 0.05 | -0.43 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 84.00 | 5.40 | 5.90 | 5.65 | 5.97 | +0.92 | +18.22% | 0.07 | 78 | 314 | 1.01 | -0.71 | 0.05 | -0.40 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 85.00 | 6.10 | 6.70 | 6.40 | 6.22 | +0.57 | +10.09% | 0.08 | 241 | 3,970 | 0.94 | -0.76 | 0.04 | -0.36 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 86.00 | 6.90 | 7.40 | 7.15 | 7.58 | +1.05 | +16.08% | 0.08 | 32 | 449 | 0.92 | -0.80 | 0.04 | -0.33 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 87.00 | 7.70 | 8.30 | 8.00 | 8.10 | +1.03 | +14.57% | 0.09 | 67 | 762 | 0.92 | -0.83 | 0.04 | -0.29 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 88.00 | 8.40 | 9.70 | 9.05 | 9.23 | +1.36 | +17.29% | 0.10 | 32 | 768 | 1.38 | -0.86 | 0.03 | -0.25 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 89.00 | 9.40 | 10.80 | 10.10 | 10.10 | +1.25 | +14.13% | 0.11 | 67 | 503 | 1.52 | -0.89 | 0.03 | -0.22 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 90.00 | 10.40 | 11.10 | 10.75 | 10.82 | +1.52 | +16.35% | 0.12 | 208 | 5,732 | 0.91 | -0.91 | 0.02 | -0.19 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 91.00 | 11.30 | 13.00 | 12.15 | 12.23 | +1.73 | +16.48% | 0.13 | 12 | 556 | 1.78 | -0.93 | 0.02 | -0.17 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 92.00 | 12.20 | 13.40 | 12.80 | 13.20 | +2.10 | +18.92% | 0.14 | 57 | 976 | 1.56 | -0.94 | 0.02 | -0.15 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 93.00 | 13.00 | 15.20 | 14.10 | 14.49 | +2.59 | +21.77% | 0.15 | 18 | 394 | 2.03 | -0.95 | 0.01 | -0.13 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 94.00 | 14.10 | 16.10 | 15.10 | 15.10 | +2.30 | +17.97% | 0.16 | 23 | 250 | 2.06 | -0.96 | 0.01 | -0.11 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 95.00 | 15.10 | 16.10 | 15.60 | 15.80 | +1.65 | +11.67% | 0.16 | 132 | 2,063 | 1.89 | -0.96 | 0.01 | -0.10 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 96.00 | 15.60 | 18.00 | 16.80 | 17.15 | +3.05 | +21.64% | 0.18 | 10 | 225 | 2.16 | -0.97 | 0.01 | -0.08 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 97.00 | 17.00 | 18.40 | 17.70 | 17.70 | +2.11 | +13.54% | 0.18 | 9 | 280 | 1.91 | -0.98 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 98.00 | 17.80 | 20.20 | 19.00 | 19.30 | +3.11 | +19.21% | 0.19 | 8 | 224 | 2.41 | -0.98 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 99.00 | 19.10 | 20.80 | 19.95 | 19.90 | +2.05 | +11.49% | 0.20 | 11 | 217 | 2.43 | -0.98 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 100.00 | 19.80 | 21.00 | 20.40 | 20.50 | +1.75 | +9.34% | 0.20 | 152 | 4,165 | 2.17 | -0.99 | 0.00 | -0.04 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 101.00 | 21.10 | 23.20 | 22.15 | 22.50 | +3.37 | +17.62% | 0.22 | 1 | 26 | 2.62 | -0.99 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 102.00 | 22.10 | 24.00 | 23.05 | 20.45 | 0.00 | 0.00% | 0.23 | 0 | 38 | 2.58 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 103.00 | 23.10 | 25.10 | 24.10 | 24.07 | +2.72 | +12.74% | 0.23 | 2 | 24 | 2.69 | -0.99 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 104.00 | 23.70 | 25.90 | 24.80 | 23.70 | +7.22 | +43.82% | 0.24 | 10 | 26 | 2.65 | -0.99 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 105.00 | 25.00 | 26.90 | 25.95 | 26.01 | +2.18 | +9.15% | 0.25 | 91 | 1,151 | 2.71 | -1.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 106.00 | 25.80 | 28.00 | 26.90 | 26.90 | +2.58 | +10.61% | 0.25 | 8 | 22 | 2.83 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 107.00 | 27.00 | 29.00 | 28.00 | 27.85 | +2.55 | +10.08% | 0.26 | 4 | 9 | 2.89 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 108.00 | 28.10 | 30.00 | 29.05 | 17.31 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 2:58:59 PM EST |
| 109.00 | 29.00 | 31.00 | 30.00 | 27.32 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 110.00 | 30.20 | 30.90 | 30.55 | 30.40 | +2.05 | +7.24% | 0.28 | 61 | 1,298 | 2.04 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 111.00 | 30.70 | 33.00 | 31.85 | 33.02 | +15.15 | +84.78% | 0.29 | 2 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 112.00 | 31.80 | 34.20 | 33.00 | 32.60 | +1.95 | +6.37% | 0.29 | 9 | 2 | 3.29 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 113.00 | 32.50 | 35.20 | 33.85 | 35.15 | +3.15 | +9.85% | 0.30 | 5 | 2 | 3.34 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 114.00 | 33.50 | 36.20 | 34.85 | % | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 115.00 | 35.10 | 37.20 | 36.15 | 36.05 | +2.55 | +7.62% | 0.31 | 34 | 354 | 3.45 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 116.00 | 35.80 | 38.20 | 37.00 | 35.31 | % | 0.32 | 1 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST | |
| 117.00 | 36.70 | 39.20 | 37.95 | % | 0.32 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 118.00 | 37.70 | 40.20 | 38.95 | 27.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 2:58:59 PM EST |
| 119.00 | 38.70 | 40.80 | 39.75 | 39.62 | +2.53 | +6.83% | 0.33 | 1 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 120.00 | 40.10 | 41.20 | 40.65 | 41.10 | +3.40 | +9.02% | 0.34 | 6 | 380 | 3.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 121.00 | 40.70 | 43.20 | 41.95 | % | 0.35 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:58:59 PM EST | |||
| 122.00 | 41.80 | 44.20 | 43.00 | 40.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 123.00 | 42.80 | 45.20 | 44.00 | 41.55 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 124.00 | 43.60 | 46.20 | 44.90 | 42.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 125.00 | 44.60 | 47.20 | 45.90 | 43.25 | 0.00 | 0.00% | 0.37 | 0 | 96 | 3.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 130.00 | 49.70 | 52.20 | 50.95 | 52.30 | +3.90 | +8.06% | 0.39 | 3 | 31 | 4.18 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 135.00 | 54.60 | 57.20 | 55.90 | 57.25 | +4.03 | +7.58% | 0.41 | 1 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 140.00 | 59.80 | 62.20 | 61.00 | 41.53 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 2:58:59 PM EST |
| 145.00 | 64.70 | 67.30 | 66.00 | 64.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 150.00 | 69.60 | 72.00 | 70.80 | 69.75 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 155.00 | 74.60 | 77.10 | 75.85 | 73.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 2:58:59 PM EST |
| 160.00 | 79.50 | 82.10 | 80.80 | 80.70 | +2.20 | +2.81% | 0.51 | 1 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 165.00 | 84.70 | 87.10 | 85.90 | 85.60 | +27.50 | +47.34% | 0.52 | 1 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 170.00 | 89.50 | 92.10 | 90.80 | 93.15 | +30.25 | +48.10% | 0.53 | 1 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 175.00 | 94.50 | 97.10 | 95.80 | 98.10 | +20.24 | +26.00% | 0.55 | 1 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 180.00 | 99.50 | 102.10 | 100.80 | 82.79 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 2:58:59 PM EST |
| 185.00 | 104.60 | 107.10 | 105.85 | 82.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/16/2025 2:58:59 PM EST |
| 190.00 | 109.80 | 112.10 | 110.95 | 109.30 | +7.20 | +7.06% | 0.58 | 2 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |
| 195.00 | 114.60 | 117.20 | 115.90 | 114.25 | +7.20 | +6.73% | 0.59 | 2 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:58:59 PM EST |