Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $85.90 as of 2/2/2026 8:39:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.30 | 43.45 | 42.38 | 44.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 10:59:01 AM EST |
| 50.00 | 36.10 | 39.25 | 37.68 | 44.20 | 0.00 | 0.00% | 0.75 | 0 | 4 | 4.59 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 10:59:01 AM EST |
| 55.00 | 30.95 | 33.35 | 32.15 | 45.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 10:59:01 AM EST |
| 60.00 | 26.00 | 28.35 | 27.18 | 32.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.66 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 65.00 | 21.00 | 23.45 | 22.23 | 20.98 | -6.63 | -24.02% | 0.34 | 1 | 5 | 2.27 | 0.99 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 66.00 | 20.05 | 22.65 | 21.35 | 29.42 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.30 | 0.99 | 0.00 | -0.04 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 67.00 | 19.05 | 21.45 | 20.25 | % | 0.30 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.06 | 2/2/2026 10:59:01 AM EST | |||
| 68.00 | 18.05 | 20.55 | 19.30 | % | 0.28 | 0 | 0 | 2.06 | 0.98 | 0.01 | -0.10 | 2/2/2026 10:59:01 AM EST | |||
| 69.00 | 17.10 | 19.60 | 18.35 | 17.28 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.86 | 0.97 | 0.01 | -0.12 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 70.00 | 16.40 | 18.65 | 17.53 | 17.80 | +2.80 | +18.67% | 0.25 | 7 | 39 | 1.80 | 0.96 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 71.00 | 15.15 | 17.55 | 16.35 | % | 0.23 | 0 | 0 | 1.80 | 0.95 | 0.01 | -0.15 | 2/2/2026 10:59:01 AM EST | |||
| 72.00 | 14.90 | 16.75 | 15.83 | 15.50 | % | 0.22 | 1 | 0 | 1.81 | 0.94 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 10:59:01 AM EST | |
| 73.00 | 13.25 | 15.65 | 14.45 | % | 0.20 | 0 | 0 | 1.68 | 0.93 | 0.01 | -0.19 | 2/2/2026 10:59:01 AM EST | |||
| 74.00 | 12.30 | 14.70 | 13.50 | 12.84 | +0.01 | +0.08% | 0.18 | 1 | 2 | 1.56 | 0.92 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 75.00 | 11.35 | 13.75 | 12.55 | 11.96 | +0.01 | +0.09% | 0.17 | 1 | 102 | 1.50 | 0.91 | 0.02 | -0.23 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 76.00 | 10.50 | 12.85 | 11.68 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.48 | 0.89 | 0.02 | -0.25 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 77.00 | 10.05 | 11.95 | 11.00 | 9.20 | -0.55 | -5.65% | 0.14 | 3 | 25 | 1.41 | 0.87 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 78.00 | 9.90 | 11.50 | 10.70 | 9.30 | +0.89 | +10.59% | 0.14 | 3 | 7 | 1.02 | 0.85 | 0.02 | -0.29 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 79.00 | 9.75 | 10.25 | 10.00 | 9.40 | % | 0.13 | 1 | 0 | 1.02 | 0.83 | 0.03 | -0.32 | 2/2/2026 | 2/2/2026 10:59:01 AM EST | |
| 80.00 | 8.85 | 9.60 | 9.23 | 8.85 | +1.19 | +15.54% | 0.12 | 62 | 37 | 1.02 | 0.81 | 0.03 | -0.34 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 81.00 | 8.00 | 8.80 | 8.40 | 6.00 | -1.00 | -14.29% | 0.10 | 1 | 4 | 1.02 | 0.78 | 0.03 | -0.37 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 82.00 | 7.20 | 8.00 | 7.60 | 6.60 | +0.33 | +5.27% | 0.09 | 2 | 11 | 1.01 | 0.74 | 0.03 | -0.39 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 83.00 | 6.50 | 7.30 | 6.90 | 5.80 | -0.45 | -7.20% | 0.08 | 3 | 20 | 1.00 | 0.71 | 0.04 | -0.41 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 84.00 | 5.95 | 6.30 | 6.13 | 5.98 | +1.03 | +20.81% | 0.07 | 10 | 18 | 1.00 | 0.67 | 0.04 | -0.43 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 85.00 | 5.20 | 5.90 | 5.55 | 5.50 | +1.09 | +24.72% | 0.07 | 307 | 130 | 0.99 | 0.63 | 0.04 | -0.44 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 86.00 | 4.70 | 5.00 | 4.85 | 4.75 | +0.73 | +18.16% | 0.06 | 176 | 206 | 1.00 | 0.59 | 0.04 | -0.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 87.00 | 4.10 | 4.65 | 4.38 | 4.35 | +0.80 | +22.54% | 0.05 | 414 | 714 | 0.99 | 0.55 | 0.04 | -0.46 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 88.00 | 3.60 | 3.85 | 3.73 | 3.85 | +0.62 | +19.20% | 0.04 | 297 | 225 | 0.98 | 0.51 | 0.04 | -0.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 89.00 | 3.10 | 3.60 | 3.35 | 3.25 | +0.42 | +14.85% | 0.04 | 218 | 74 | 0.98 | 0.46 | 0.04 | -0.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 90.00 | 2.72 | 2.95 | 2.84 | 2.80 | +0.39 | +16.19% | 0.03 | 1,475 | 1,224 | 0.96 | 0.42 | 0.04 | -0.44 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 91.00 | 2.37 | 2.62 | 2.50 | 2.35 | +0.35 | +17.50% | 0.03 | 685 | 208 | 0.96 | 0.38 | 0.04 | -0.42 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 92.00 | 2.00 | 2.10 | 2.05 | 2.01 | +0.10 | +5.24% | 0.02 | 549 | 334 | 0.95 | 0.34 | 0.04 | -0.40 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 93.00 | 1.64 | 1.75 | 1.70 | 1.65 | -0.02 | -1.20% | 0.02 | 676 | 173 | 0.95 | 0.30 | 0.04 | -0.38 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 94.00 | 1.38 | 1.49 | 1.44 | 1.38 | -0.06 | -4.17% | 0.02 | 354 | 336 | 0.94 | 0.26 | 0.04 | -0.35 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 95.00 | 1.18 | 1.24 | 1.21 | 1.20 | +0.02 | +1.70% | 0.01 | 1,414 | 1,043 | 0.94 | 0.23 | 0.03 | -0.32 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 96.00 | 0.86 | 1.05 | 0.96 | 1.00 | -0.01 | -0.99% | 0.01 | 438 | 219 | 0.95 | 0.20 | 0.03 | -0.30 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 97.00 | 0.76 | 0.85 | 0.81 | 0.76 | -0.14 | -15.56% | 0.01 | 683 | 1,428 | 0.94 | 0.17 | 0.03 | -0.27 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 98.00 | 0.57 | 0.76 | 0.67 | 0.67 | -0.11 | -14.11% | 0.01 | 253 | 687 | 0.94 | 0.15 | 0.03 | -0.24 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 99.00 | 0.52 | 0.65 | 0.59 | 0.55 | -0.09 | -14.07% | 0.01 | 470 | 350 | 0.94 | 0.12 | 0.02 | -0.21 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 100.00 | 0.44 | 0.47 | 0.46 | 0.45 | -0.10 | -18.19% | 0.00 | 973 | 1,724 | 0.95 | 0.10 | 0.02 | -0.19 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 101.00 | 0.29 | 0.41 | 0.35 | 0.34 | -0.16 | -32.00% | 0.00 | 50 | 173 | 0.96 | 0.09 | 0.02 | -0.17 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 102.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.12 | -27.91% | 0.00 | 209 | 676 | 0.96 | 0.07 | 0.02 | -0.15 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 103.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.11 | -30.56% | 0.00 | 880 | 124 | 0.97 | 0.06 | 0.01 | -0.13 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 104.00 | 0.16 | 0.27 | 0.22 | 0.19 | -0.12 | -38.71% | 0.00 | 36 | 461 | 0.97 | 0.05 | 0.01 | -0.11 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 105.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.13 | -41.94% | 0.00 | 242 | 3,286 | 0.97 | 0.05 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 106.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 22 | 491 | 0.98 | 0.04 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 107.00 | 0.09 | 0.18 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 29 | 1,046 | 0.95 | 0.03 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 108.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.12 | -57.15% | 0.00 | 28 | 856 | 0.98 | 0.03 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 109.00 | 0.07 | 0.17 | 0.12 | 0.09 | -0.15 | -62.50% | 0.00 | 27 | 698 | 1.00 | 0.02 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 110.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 252 | 2,350 | 1.04 | 0.02 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 111.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 146 | 1.05 | 0.02 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 112.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.09 | -75.00% | 0.00 | 21 | 144 | 1.04 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 113.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 53 | 1.34 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 114.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 14 | 181 | 1.07 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 206 | 1,255 | 1.07 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.28 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 117.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 12 | 128 | 1.22 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 118.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.02 | -15.39% | 0.00 | 102 | 246 | 1.38 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 119.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 278 | 1,960 | 1.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 121.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 122.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 123.00 | 0.00 | 0.12 | 0.06 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 124.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 125.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 302 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 126.00 | 0.00 | 0.12 | 0.06 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 127.00 | 0.00 | 0.53 | 0.27 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 128.00 | 0.00 | 0.53 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 129.00 | 0.00 | 0.52 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:59:01 AM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 882 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 131.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 132.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 133.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 134.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 35 | 527 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 136.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 140.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 2.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.91 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 150.00 | 0.00 | 0.13 | 0.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 10:59:01 AM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 425 | 47 | 3.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 14 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 9 | 52 | 1.63 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 65.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 261 | 1,280 | 1.36 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 66.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.92 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.86 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 68.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.17 | -60.72% | 0.00 | 1,018 | 25 | 1.41 | -0.02 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 69.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.21 | -58.34% | 0.00 | 23 | 109 | 1.29 | -0.03 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 70.00 | 0.15 | 0.57 | 0.36 | 0.20 | -0.26 | -56.53% | 0.01 | 336 | 2,828 | 1.23 | -0.04 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 71.00 | 0.18 | 0.25 | 0.22 | 0.30 | -0.21 | -41.18% | 0.00 | 54 | 57 | 1.24 | -0.05 | 0.01 | -0.15 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 72.00 | 0.22 | 0.27 | 0.25 | 0.30 | -0.26 | -46.43% | 0.00 | 43 | 162 | 1.21 | -0.06 | 0.01 | -0.17 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 73.00 | 0.27 | 0.33 | 0.30 | 0.33 | -0.37 | -52.86% | 0.00 | 30 | 134 | 1.17 | -0.07 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 74.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.43 | -51.81% | 0.01 | 112 | 302 | 1.16 | -0.08 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 75.00 | 0.41 | 0.47 | 0.44 | 0.46 | -0.51 | -52.58% | 0.01 | 365 | 1,392 | 1.14 | -0.09 | 0.02 | -0.23 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 76.00 | 0.50 | 0.61 | 0.56 | 0.54 | -0.59 | -52.22% | 0.01 | 222 | 480 | 1.13 | -0.11 | 0.02 | -0.25 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 77.00 | 0.60 | 0.68 | 0.64 | 0.65 | -0.79 | -54.87% | 0.01 | 93 | 584 | 1.11 | -0.13 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 78.00 | 0.61 | 0.83 | 0.72 | 0.83 | -0.71 | -46.11% | 0.01 | 251 | 397 | 1.09 | -0.15 | 0.02 | -0.29 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 79.00 | 0.85 | 0.96 | 0.91 | 0.94 | -0.87 | -48.07% | 0.01 | 215 | 243 | 1.08 | -0.17 | 0.03 | -0.32 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 80.00 | 1.00 | 1.13 | 1.07 | 1.06 | -1.06 | -50.00% | 0.01 | 565 | 4,932 | 1.07 | -0.19 | 0.03 | -0.34 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 81.00 | 1.18 | 1.39 | 1.29 | 1.30 | -1.10 | -45.84% | 0.02 | 73 | 426 | 1.06 | -0.22 | 0.03 | -0.37 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 82.00 | 1.41 | 1.57 | 1.49 | 1.50 | -1.29 | -46.24% | 0.02 | 176 | 1,918 | 1.05 | -0.26 | 0.03 | -0.39 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 83.00 | 1.68 | 1.90 | 1.79 | 1.93 | -1.26 | -39.50% | 0.02 | 284 | 1,046 | 1.04 | -0.29 | 0.04 | -0.41 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 84.00 | 1.95 | 2.16 | 2.06 | 2.15 | -1.50 | -41.10% | 0.02 | 316 | 313 | 1.04 | -0.33 | 0.04 | -0.43 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 85.00 | 2.29 | 2.53 | 2.41 | 2.42 | -1.78 | -42.39% | 0.03 | 679 | 2,671 | 1.02 | -0.37 | 0.04 | -0.44 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 86.00 | 2.59 | 2.93 | 2.76 | 2.92 | -1.68 | -36.53% | 0.03 | 163 | 1,074 | 1.02 | -0.41 | 0.04 | -0.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 87.00 | 3.15 | 3.40 | 3.28 | 3.15 | -2.04 | -39.31% | 0.04 | 251 | 469 | 1.02 | -0.45 | 0.04 | -0.46 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 88.00 | 3.55 | 3.95 | 3.75 | 4.08 | -1.72 | -29.66% | 0.04 | 94 | 558 | 1.02 | -0.49 | 0.04 | -0.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 89.00 | 4.05 | 4.50 | 4.28 | 4.64 | -1.76 | -27.50% | 0.05 | 160 | 1,081 | 1.00 | -0.54 | 0.04 | -0.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 90.00 | 4.50 | 5.05 | 4.78 | 4.93 | -2.07 | -29.58% | 0.05 | 206 | 2,047 | 1.00 | -0.58 | 0.04 | -0.44 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 91.00 | 5.15 | 5.60 | 5.38 | 6.05 | -2.28 | -27.38% | 0.06 | 89 | 238 | 1.00 | -0.62 | 0.04 | -0.42 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 92.00 | 5.80 | 6.25 | 6.03 | 6.57 | -2.16 | -24.75% | 0.07 | 53 | 507 | 1.00 | -0.66 | 0.04 | -0.40 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 93.00 | 6.40 | 6.90 | 6.65 | 7.25 | -1.74 | -19.36% | 0.07 | 81 | 345 | 0.98 | -0.70 | 0.04 | -0.38 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 94.00 | 7.10 | 7.60 | 7.35 | 7.59 | -2.42 | -24.18% | 0.08 | 87 | 221 | 0.99 | -0.74 | 0.04 | -0.35 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 95.00 | 7.90 | 8.35 | 8.13 | 8.33 | -2.40 | -22.37% | 0.09 | 194 | 667 | 0.99 | -0.77 | 0.03 | -0.32 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 96.00 | 8.60 | 9.20 | 8.90 | 10.11 | -2.09 | -17.14% | 0.09 | 13 | 297 | 0.98 | -0.80 | 0.03 | -0.30 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 97.00 | 9.60 | 10.05 | 9.83 | 12.32 | +0.43 | +3.62% | 0.10 | 4 | 685 | 1.00 | -0.83 | 0.03 | -0.27 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 98.00 | 10.30 | 12.10 | 11.20 | 11.18 | -2.83 | -20.20% | 0.11 | 36 | 205 | 0.92 | -0.85 | 0.03 | -0.24 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 99.00 | 11.30 | 13.15 | 12.23 | 12.63 | -2.35 | -15.69% | 0.12 | 12 | 302 | 1.42 | -0.88 | 0.02 | -0.21 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 100.00 | 12.20 | 13.00 | 12.60 | 13.00 | -2.35 | -15.31% | 0.13 | 336 | 2,582 | 1.04 | -0.90 | 0.02 | -0.19 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 101.00 | 13.00 | 15.45 | 14.23 | 15.28 | -0.92 | -5.68% | 0.14 | 5 | 142 | 1.68 | -0.91 | 0.02 | -0.17 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 102.00 | 13.75 | 16.20 | 14.98 | 15.25 | -2.61 | -14.62% | 0.15 | 4 | 100 | 1.72 | -0.93 | 0.02 | -0.15 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 103.00 | 14.90 | 16.80 | 15.85 | 16.07 | -0.62 | -3.72% | 0.15 | 36 | 138 | 1.52 | -0.94 | 0.01 | -0.13 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 104.00 | 15.65 | 17.80 | 16.73 | 17.05 | -1.90 | -10.03% | 0.16 | 41 | 88 | 1.83 | -0.95 | 0.01 | -0.11 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 105.00 | 16.75 | 18.75 | 17.75 | 18.15 | -2.26 | -11.08% | 0.17 | 24 | 147 | 1.69 | -0.95 | 0.01 | -0.10 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 106.00 | 17.55 | 19.70 | 18.63 | 19.11 | -1.59 | -7.69% | 0.18 | 2 | 60 | 1.27 | -0.96 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 107.00 | 18.45 | 21.20 | 19.83 | 9.85 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.94 | -0.97 | 0.01 | -0.08 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 108.00 | 19.70 | 22.15 | 20.93 | 16.60 | 0.00 | 0.00% | 0.19 | 0 | 49 | 2.00 | -0.97 | 0.01 | -0.07 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 109.00 | 20.75 | 23.15 | 21.95 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 15 | 2.05 | -0.98 | 0.01 | -0.06 | 1/20/2026 | 2/2/2026 10:59:01 AM EST |
| 110.00 | 21.50 | 23.60 | 22.55 | 25.04 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.80 | -0.98 | 0.00 | -0.05 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 111.00 | 22.50 | 25.15 | 23.83 | 14.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.13 | -0.98 | 0.00 | -0.04 | 1/20/2026 | 2/2/2026 10:59:01 AM EST |
| 112.00 | 23.40 | 26.10 | 24.75 | 19.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.18 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 113.00 | 24.55 | 27.10 | 25.83 | 17.04 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.25 | -0.99 | 0.00 | -0.02 | 1/23/2026 | 2/2/2026 10:59:01 AM EST |
| 114.00 | 25.55 | 28.10 | 26.83 | % | 0.24 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.02 | 2/2/2026 10:59:01 AM EST | |||
| 115.00 | 26.50 | 29.10 | 27.80 | 30.04 | 0.00 | 0.00% | 0.24 | 0 | 16 | 2.35 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 116.00 | 27.55 | 30.10 | 28.83 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 2/2/2026 10:59:01 AM EST | |||
| 117.00 | 28.45 | 31.10 | 29.78 | 13.75 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.42 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 2/2/2026 10:59:01 AM EST |
| 118.00 | 29.50 | 32.10 | 30.80 | % | 0.26 | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.01 | 2/2/2026 10:59:01 AM EST | |||
| 119.00 | 30.40 | 33.10 | 31.75 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 120.00 | 31.40 | 34.10 | 32.75 | 19.50 | 0.00 | 0.00% | 0.27 | 0 | 27 | 2.56 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 121.00 | 32.70 | 35.10 | 33.90 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 122.00 | 33.40 | 36.10 | 34.75 | % | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 123.00 | 34.70 | 37.05 | 35.88 | % | 0.29 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 124.00 | 35.60 | 38.05 | 36.83 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 125.00 | 36.70 | 39.05 | 37.88 | 39.74 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 126.00 | 37.70 | 40.10 | 38.90 | % | 0.31 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 127.00 | 38.70 | 41.10 | 39.90 | % | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 128.00 | 39.70 | 42.10 | 40.90 | % | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 129.00 | 40.70 | 43.10 | 41.90 | % | 0.32 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 130.00 | 41.70 | 44.10 | 42.90 | 45.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/2/2026 10:59:01 AM EST |
| 131.00 | 42.70 | 45.10 | 43.90 | % | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 132.00 | 42.95 | 46.10 | 44.53 | % | 0.34 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 133.00 | 44.45 | 47.05 | 45.75 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 134.00 | 44.90 | 48.10 | 46.50 | % | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 135.00 | 45.85 | 49.10 | 47.48 | 34.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 10:59:01 AM EST |
| 136.00 | 46.35 | 50.10 | 48.23 | % | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 140.00 | 50.70 | 54.10 | 52.40 | % | 0.37 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 145.00 | 55.20 | 59.10 | 57.15 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 150.00 | 60.20 | 64.10 | 62.15 | % | 0.41 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 155.00 | 65.15 | 69.10 | 67.13 | % | 0.43 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 160.00 | 70.25 | 74.10 | 72.18 | % | 0.45 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST |