Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $268.85 as of 8/17/2026 8:14:07 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 | 226.50 | 230.75 | 228.63 | 238.95 | +34.40 | +16.82% | 5.72 | 1 | 18 | 9.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 45.00 | 221.70 | 225.25 | 223.48 | 115.00 | 0.00 | 0.00% | 4.97 | 0 | 12 | 9.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/17/2026 4:00:05 PM EST |
| 50.00 | 217.80 | 219.75 | 218.78 | 175.25 | 0.00 | 0.00% | 4.38 | 0 | 34 | 8.76 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:05 PM EST |
| 55.00 | 211.75 | 215.85 | 213.80 | 131.19 | 0.00 | 0.00% | 3.89 | 0 | 33 | 8.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:05 PM EST |
| 60.00 | 207.80 | 209.85 | 208.83 | 207.71 | +72.19 | +53.27% | 3.48 | 2 | 104 | 7.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 65.00 | 202.30 | 205.25 | 203.78 | 209.15 | +12.15 | +6.17% | 3.14 | 1 | 22 | 7.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 70.00 | 197.30 | 200.15 | 198.73 | 205.62 | +84.48 | +69.74% | 2.84 | 3 | 141 | 7.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 75.00 | 192.85 | 195.15 | 194.00 | 201.69 | +107.79 | +114.80% | 2.59 | 66 | 153 | 6.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 80.00 | 187.85 | 190.20 | 189.03 | 196.71 | +50.71 | +34.74% | 2.36 | 64 | 511 | 6.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 85.00 | 182.30 | 185.10 | 183.70 | 185.36 | 0.00 | 0.00% | 2.16 | 0 | 342 | 6.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 90.00 | 177.30 | 179.90 | 178.60 | 184.58 | +39.85 | +27.54% | 1.98 | 7 | 170 | 5.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 95.00 | 172.85 | 175.50 | 174.18 | 98.41 | 0.00 | 0.00% | 1.83 | 0 | 240 | 5.53 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:05 PM EST |
| 100.00 | 167.35 | 169.90 | 168.63 | 157.45 | 0.00 | 0.00% | 1.69 | 0 | 224 | 5.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 105.00 | 162.75 | 164.90 | 163.83 | 86.87 | 0.00 | 0.00% | 1.56 | 0 | 173 | 5.03 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 110.00 | 157.90 | 160.05 | 158.98 | 168.15 | +7.15 | +4.45% | 1.45 | 18 | 162 | 4.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 115.00 | 152.85 | 155.20 | 154.03 | 159.55 | +2.40 | +1.53% | 1.34 | 6 | 296 | 4.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 120.00 | 147.90 | 150.65 | 149.28 | 151.81 | -1.84 | -1.20% | 1.24 | 6 | 590 | 4.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 125.00 | 142.90 | 145.50 | 144.20 | 152.41 | +24.71 | +19.35% | 1.15 | 3 | 971 | 4.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 130.00 | 137.35 | 140.85 | 139.10 | 142.61 | 0.00 | 0.00% | 1.07 | 0 | 349 | 3.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 135.00 | 132.20 | 135.80 | 134.00 | 143.00 | +5.55 | +4.04% | 0.99 | 10 | 394 | 3.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 140.00 | 127.00 | 130.80 | 128.90 | 138.90 | +11.05 | +8.65% | 0.92 | 4 | 400 | 3.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 145.00 | 122.20 | 125.30 | 123.75 | 123.26 | +6.60 | +5.66% | 0.85 | 2 | 1,140 | 3.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 150.00 | 117.75 | 120.55 | 119.15 | 120.28 | +0.08 | +0.07% | 0.79 | 17 | 1,293 | 3.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 155.00 | 112.95 | 115.80 | 114.38 | 116.80 | +21.15 | +22.12% | 0.74 | 3 | 446 | 3.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 157.50 | 110.45 | 113.25 | 111.85 | 104.70 | 0.00 | 0.00% | 0.71 | 0 | 134 | 3.19 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 160.00 | 107.50 | 110.80 | 109.15 | 110.75 | -0.12 | -0.11% | 0.68 | 7 | 820 | 3.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 162.50 | 105.05 | 107.40 | 106.23 | 108.26 | +3.36 | +3.21% | 0.65 | 2 | 42 | 2.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 165.00 | 103.05 | 105.40 | 104.23 | 106.80 | -4.56 | -4.10% | 0.63 | 5 | 341 | 2.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 167.50 | 99.95 | 102.95 | 101.45 | 106.22 | +50.17 | +89.51% | 0.61 | 2 | 50 | 2.77 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 170.00 | 98.05 | 99.95 | 99.00 | 100.28 | -4.72 | -4.50% | 0.58 | 5 | 1,370 | 2.80 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 172.50 | 94.95 | 97.85 | 96.40 | 95.18 | 0.00 | 0.00% | 0.56 | 0 | 48 | 2.63 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 175.00 | 93.05 | 95.70 | 94.38 | 101.36 | 0.00 | 0.00% | 0.54 | 0 | 1,156 | 2.18 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 177.50 | 89.95 | 92.35 | 91.15 | 49.56 | 0.00 | 0.00% | 0.51 | 0 | 45 | 2.50 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 8/17/2026 4:00:05 PM EST |
| 180.00 | 87.35 | 90.10 | 88.73 | 87.60 | -6.00 | -6.41% | 0.49 | 31 | 640 | 2.26 | 1.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 182.50 | 85.15 | 87.75 | 86.45 | 86.26 | 0.00 | 0.00% | 0.47 | 0 | 1,887 | 2.20 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 185.00 | 82.75 | 85.40 | 84.08 | 89.89 | +1.49 | +1.69% | 0.45 | 5 | 907 | 2.19 | 1.00 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 187.50 | 80.45 | 83.30 | 81.88 | 87.00 | +2.15 | +2.54% | 0.44 | 3 | 1,862 | 2.32 | 0.99 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 190.00 | 77.40 | 80.55 | 78.98 | 79.40 | -6.10 | -7.14% | 0.42 | 31 | 6,009 | 2.26 | 0.99 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 192.50 | 75.70 | 77.60 | 76.65 | 84.60 | +4.60 | +5.75% | 0.40 | 10 | 348 | 2.16 | 0.99 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 195.00 | 72.75 | 75.60 | 74.18 | 82.10 | +4.33 | +5.57% | 0.38 | 14 | 959 | 2.00 | 0.99 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 197.50 | 70.25 | 73.50 | 71.88 | 74.81 | +3.55 | +4.99% | 0.36 | 15 | 519 | 2.06 | 0.99 | 0.00 | -0.20 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 200.00 | 68.30 | 70.60 | 69.45 | 72.41 | -5.10 | -6.58% | 0.35 | 1,194 | 6,979 | 1.97 | 0.98 | 0.00 | -0.23 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 202.50 | 65.80 | 68.10 | 66.95 | 68.96 | -1.24 | -1.77% | 0.33 | 4 | 351 | 1.92 | 0.98 | 0.00 | -0.27 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 205.00 | 63.25 | 65.90 | 64.58 | 70.25 | -1.55 | -2.16% | 0.32 | 23 | 171 | 1.83 | 0.98 | 0.00 | -0.31 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 207.50 | 60.90 | 62.80 | 61.85 | 65.94 | -0.41 | -0.62% | 0.30 | 1 | 483 | 1.86 | 0.97 | 0.00 | -0.35 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 210.00 | 57.80 | 60.55 | 59.18 | 62.00 | -5.20 | -7.74% | 0.28 | 63 | 1,914 | 1.63 | 0.97 | 0.00 | -0.38 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 212.50 | 55.90 | 58.35 | 57.13 | 59.70 | -0.65 | -1.08% | 0.27 | 21 | 255 | 1.70 | 0.96 | 0.00 | -0.43 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 215.00 | 53.00 | 55.55 | 54.28 | 59.90 | -3.05 | -4.85% | 0.25 | 452 | 576 | 1.46 | 0.96 | 0.00 | -0.48 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 217.50 | 50.55 | 54.10 | 52.33 | 60.65 | +5.18 | +9.34% | 0.24 | 3 | 150 | 1.66 | 0.95 | 0.00 | -0.53 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 220.00 | 48.55 | 51.05 | 49.80 | 48.95 | -9.45 | -16.19% | 0.23 | 48 | 6,490 | 1.50 | 0.94 | 0.00 | -0.58 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 222.50 | 46.05 | 48.90 | 47.48 | 52.77 | +1.82 | +3.58% | 0.21 | 4 | 237 | 1.55 | 0.93 | 0.00 | -0.64 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 225.00 | 43.70 | 46.20 | 44.95 | 45.47 | -7.98 | -14.93% | 0.20 | 21 | 646 | 1.40 | 0.92 | 0.00 | -0.70 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 227.50 | 41.45 | 43.95 | 42.70 | 52.00 | +0.71 | +1.39% | 0.19 | 7 | 94 | 1.38 | 0.91 | 0.00 | -0.77 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 230.00 | 39.50 | 42.00 | 40.75 | 41.00 | -8.10 | -16.50% | 0.18 | 644 | 8,303 | 1.46 | 0.90 | 0.01 | -0.83 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 232.50 | 37.25 | 40.00 | 38.63 | 44.70 | -2.45 | -5.20% | 0.17 | 47 | 916 | 1.06 | 0.88 | 0.01 | -0.90 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 235.00 | 35.75 | 37.10 | 36.43 | 36.60 | -8.30 | -18.49% | 0.16 | 50 | 743 | 1.22 | 0.87 | 0.01 | -0.98 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 237.50 | 33.65 | 35.15 | 34.40 | 40.40 | -2.55 | -5.94% | 0.14 | 1 | 289 | 1.22 | 0.85 | 0.01 | -1.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 240.00 | 31.80 | 32.50 | 32.15 | 32.50 | -4.63 | -12.47% | 0.13 | 124 | 11,669 | 1.19 | 0.83 | 0.01 | -1.12 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 242.50 | 29.65 | 31.90 | 30.78 | 30.53 | -8.13 | -21.03% | 0.13 | 20 | 129 | 1.28 | 0.81 | 0.01 | -1.20 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 245.00 | 27.70 | 29.10 | 28.40 | 27.25 | -9.20 | -25.24% | 0.12 | 1,590 | 1,540 | 1.21 | 0.79 | 0.01 | -1.27 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 247.50 | 25.75 | 27.45 | 26.60 | 25.58 | -9.08 | -26.20% | 0.11 | 53 | 250 | 1.23 | 0.77 | 0.01 | -1.34 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 250.00 | 24.20 | 25.30 | 24.75 | 25.35 | -7.45 | -22.72% | 0.10 | 4,992 | 27,831 | 1.23 | 0.74 | 0.01 | -1.41 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 252.50 | 22.40 | 23.70 | 23.05 | 22.11 | -8.54 | -27.87% | 0.09 | 95 | 381 | 1.22 | 0.72 | 0.01 | -1.47 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 255.00 | 20.65 | 21.95 | 21.30 | 21.19 | -7.81 | -26.94% | 0.08 | 48 | 786 | 1.22 | 0.69 | 0.01 | -1.53 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 257.50 | 19.25 | 20.40 | 19.83 | 19.63 | -6.96 | -26.18% | 0.08 | 34 | 278 | 1.21 | 0.66 | 0.01 | -1.58 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 260.00 | 18.00 | 18.85 | 18.43 | 17.60 | -7.75 | -30.58% | 0.07 | 864 | 2,850 | 1.22 | 0.63 | 0.01 | -1.62 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 262.50 | 16.00 | 17.40 | 16.70 | 16.30 | -6.18 | -27.50% | 0.06 | 181 | 191 | 1.21 | 0.60 | 0.01 | -1.66 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 265.00 | 15.00 | 16.05 | 15.53 | 14.63 | -7.81 | -34.81% | 0.06 | 303 | 898 | 1.22 | 0.57 | 0.01 | -1.68 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 267.50 | 14.00 | 14.70 | 14.35 | 14.50 | -6.50 | -30.96% | 0.05 | 367 | 381 | 1.21 | 0.54 | 0.01 | -1.70 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 270.00 | 12.80 | 13.30 | 13.05 | 13.18 | -6.35 | -32.52% | 0.05 | 7,502 | 4,867 | 1.21 | 0.51 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 272.50 | 11.60 | 12.25 | 11.93 | 12.25 | -6.03 | -32.99% | 0.04 | 946 | 430 | 1.21 | 0.49 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 275.00 | 10.70 | 11.35 | 11.03 | 11.00 | -5.80 | -34.53% | 0.04 | 2,214 | 3,969 | 1.22 | 0.46 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 277.50 | 9.55 | 10.40 | 9.98 | 10.13 | -5.60 | -35.61% | 0.04 | 1,784 | 310 | 1.22 | 0.43 | 0.01 | -1.69 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 280.00 | 8.75 | 9.25 | 9.00 | 9.00 | -5.50 | -37.94% | 0.03 | 5,355 | 3,964 | 1.21 | 0.40 | 0.01 | -1.66 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 282.50 | 7.95 | 8.55 | 8.25 | 8.40 | -4.95 | -37.08% | 0.03 | 513 | 229 | 1.21 | 0.38 | 0.01 | -1.63 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 285.00 | 7.30 | 7.65 | 7.48 | 7.65 | -4.93 | -39.19% | 0.03 | 1,777 | 731 | 1.22 | 0.35 | 0.01 | -1.59 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 287.50 | 6.55 | 7.15 | 6.85 | 6.60 | -5.09 | -43.55% | 0.02 | 317 | 108 | 1.23 | 0.33 | 0.01 | -1.55 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 290.00 | 5.90 | 6.30 | 6.10 | 6.10 | -4.54 | -42.67% | 0.02 | 3,249 | 3,191 | 1.22 | 0.30 | 0.01 | -1.50 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 292.50 | 5.25 | 5.75 | 5.50 | 5.46 | -4.79 | -46.74% | 0.02 | 684 | 159 | 1.22 | 0.28 | 0.01 | -1.45 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 295.00 | 4.90 | 5.15 | 5.03 | 4.65 | -4.11 | -46.92% | 0.02 | 650 | 657 | 1.22 | 0.26 | 0.01 | -1.39 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 297.50 | 4.20 | 4.65 | 4.43 | 4.19 | -4.21 | -50.12% | 0.01 | 179 | 347 | 1.22 | 0.24 | 0.01 | -1.33 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 300.00 | 4.00 | 4.10 | 4.05 | 4.10 | -3.74 | -47.71% | 0.01 | 14,552 | 9,512 | 1.23 | 0.22 | 0.01 | -1.27 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 302.50 | 3.45 | 3.75 | 3.60 | 3.60 | -3.50 | -49.30% | 0.01 | 270 | 233 | 1.23 | 0.20 | 0.01 | -1.21 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 305.00 | 3.10 | 3.35 | 3.23 | 3.25 | -3.45 | -51.50% | 0.01 | 586 | 656 | 1.23 | 0.18 | 0.01 | -1.14 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 307.50 | 2.79 | 3.00 | 2.90 | 3.00 | -3.10 | -50.82% | 0.01 | 189 | 64 | 1.24 | 0.17 | 0.01 | -1.08 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 310.00 | 2.50 | 2.67 | 2.59 | 2.60 | -3.05 | -53.99% | 0.01 | 1,683 | 3,036 | 1.24 | 0.15 | 0.01 | -1.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 312.50 | 2.23 | 2.41 | 2.32 | 2.33 | -2.67 | -53.40% | 0.01 | 128 | 49 | 1.24 | 0.14 | 0.01 | -0.95 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 315.00 | 2.01 | 2.15 | 2.08 | 2.10 | -2.60 | -55.32% | 0.01 | 503 | 468 | 1.25 | 0.13 | 0.01 | -0.89 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 317.50 | 1.74 | 2.02 | 1.88 | 2.24 | -2.04 | -47.67% | 0.01 | 90 | 42 | 1.25 | 0.11 | 0.01 | -0.83 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 320.00 | 1.61 | 1.76 | 1.69 | 1.70 | -2.25 | -56.97% | 0.01 | 5,084 | 4,200 | 1.26 | 0.10 | 0.01 | -0.78 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 322.50 | 1.35 | 1.57 | 1.46 | 1.56 | -2.04 | -56.67% | 0.00 | 166 | 33 | 1.25 | 0.09 | 0.00 | -0.72 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 325.00 | 1.23 | 1.39 | 1.31 | 1.30 | -2.00 | -60.61% | 0.00 | 595 | 1,015 | 1.26 | 0.08 | 0.00 | -0.67 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 327.50 | 1.03 | 1.26 | 1.15 | 1.13 | -1.97 | -63.55% | 0.00 | 89 | 99 | 1.25 | 0.08 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 330.00 | 1.00 | 1.12 | 1.06 | 1.03 | -1.71 | -62.41% | 0.00 | 2,828 | 10,894 | 1.27 | 0.07 | 0.00 | -0.57 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 332.50 | 0.81 | 1.04 | 0.93 | 0.95 | -1.61 | -62.90% | 0.00 | 55 | 465 | 1.27 | 0.06 | 0.00 | -0.53 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 335.00 | 0.77 | 0.92 | 0.85 | 0.85 | -1.30 | -60.47% | 0.00 | 399 | 235 | 1.27 | 0.06 | 0.00 | -0.49 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 337.50 | 0.65 | 0.89 | 0.77 | 0.95 | -1.29 | -57.59% | 0.00 | 121 | 59 | 1.28 | 0.05 | 0.00 | -0.45 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 340.00 | 0.61 | 0.81 | 0.71 | 0.68 | -1.22 | -64.22% | 0.00 | 430 | 1,951 | 1.28 | 0.05 | 0.00 | -0.42 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 342.50 | 0.25 | 1.55 | 0.90 | 0.61 | -1.09 | -64.12% | 0.00 | 36 | 20 | 1.34 | 0.04 | 0.00 | -0.38 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 345.00 | 0.47 | 0.63 | 0.55 | 0.66 | -0.89 | -57.42% | 0.00 | 198 | 262 | 1.30 | 0.04 | 0.00 | -0.36 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 347.50 | 0.42 | 1.24 | 0.83 | 0.60 | -0.84 | -58.34% | 0.00 | 21 | 139 | 1.42 | 0.03 | 0.00 | -0.31 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 350.00 | 0.39 | 0.49 | 0.44 | 0.54 | -0.81 | -60.00% | 0.00 | 1,504 | 2,535 | 1.31 | 0.03 | 0.00 | -0.31 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 352.50 | 0.11 | 0.76 | 0.44 | 0.60 | -0.65 | -52.00% | 0.00 | 40 | 39 | 1.29 | 0.03 | 0.00 | -0.28 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 355.00 | 0.29 | 0.53 | 0.41 | 0.35 | -0.72 | -67.29% | 0.00 | 632 | 118 | 1.35 | 0.02 | 0.00 | -0.25 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 360.00 | 0.25 | 0.37 | 0.31 | 0.37 | -0.60 | -61.86% | 0.00 | 719 | 1,295 | 1.38 | 0.02 | 0.00 | -0.21 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 365.00 | 0.01 | 0.48 | 0.25 | 0.30 | -0.54 | -64.29% | 0.00 | 244 | 84 | 1.23 | 0.02 | 0.00 | -0.21 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 370.00 | 0.08 | 0.24 | 0.16 | 0.40 | -0.14 | -25.93% | 0.00 | 665 | 1,046 | 1.27 | 0.01 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 375.00 | 0.12 | 0.33 | 0.23 | 0.20 | -0.26 | -56.53% | 0.00 | 86 | 77 | 1.43 | 0.01 | 0.00 | -0.12 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 380.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.37 | -74.00% | 0.00 | 977 | 1,800 | 1.39 | 0.01 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 385.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.22 | -70.97% | 0.00 | 39 | 54 | 1.41 | 0.01 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 390.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.22 | -73.34% | 0.00 | 91 | 1,110 | 1.45 | 0.01 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 400.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 542 | 3,062 | 1.41 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 410.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 440 | 1,042 | 1.47 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 420.00 | 0.03 | 0.15 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 130 | 1,242 | 1.63 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 430.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 72 | 350 | 1.53 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 440.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3,495 | 3,146 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 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 | 0.03 | +0.02 | +200.00% | 0.00 | 829 | 11,917 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 493 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 296 | 3,079 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,323 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 135 | 1,900 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 696 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 53 | 1,096 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 305 | 1,952 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 81 | 2,013 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 156 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 558 | 3,838 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 22 | 841 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 252 | 1,253 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 61 | 25,461 | 2.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 253 | 1,533 | 2.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 350 | 5,056 | 2.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 121 | 2,659 | 2.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 342 | 3,135 | 2.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 145.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.13 | -86.67% | 0.00 | 251 | 5,198 | 2.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 150.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 402 | 9,674 | 2.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 155.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 213 | 4,210 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 157.50 | 0.01 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 42 | 557 | 1.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 160.00 | 0.04 | 0.12 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 116 | 4,346 | 1.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 162.50 | 0.04 | 0.14 | 0.09 | 0.15 | +0.05 | +50.00% | 0.00 | 42 | 384 | 1.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 165.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 114 | 1,578 | 1.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 167.50 | 0.02 | 0.15 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 13 | 602 | 1.76 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2,291 | 2,846 | 1.75 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 172.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 104 | 451 | 1.65 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.08 | -53.34% | 0.00 | 531 | 1,343 | 1.71 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 177.50 | 0.04 | 0.15 | 0.10 | 0.07 | -0.09 | -56.25% | 0.00 | 38 | 239 | 1.61 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 180.00 | 0.08 | 0.14 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 497 | 7,700 | 1.61 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 43 | 644 | 1.75 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 185.00 | 0.07 | 0.15 | 0.11 | 0.13 | -0.08 | -38.10% | 0.00 | 235 | 2,271 | 1.51 | 0.00 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 187.50 | 0.13 | 0.15 | 0.14 | 0.10 | -0.07 | -41.18% | 0.00 | 25 | 530 | 1.51 | -0.01 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 190.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.11 | -42.31% | 0.00 | 1,561 | 8,064 | 1.50 | -0.01 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 192.50 | 0.15 | 0.19 | 0.17 | 0.19 | -0.08 | -29.63% | 0.00 | 296 | 129 | 1.45 | -0.01 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 195.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.08 | -25.81% | 0.00 | 273 | 1,056 | 1.46 | -0.01 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 197.50 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 72 | 497 | 1.41 | -0.01 | 0.00 | -0.20 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 200.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.11 | -28.21% | 0.00 | 4,104 | 6,541 | 1.41 | -0.02 | 0.00 | -0.23 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 202.50 | 0.28 | 0.34 | 0.31 | 0.31 | -0.16 | -34.05% | 0.00 | 55 | 359 | 1.38 | -0.02 | 0.00 | -0.27 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 205.00 | 0.36 | 0.40 | 0.38 | 0.36 | -0.12 | -25.00% | 0.00 | 482 | 561 | 1.38 | -0.02 | 0.00 | -0.31 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 207.50 | 0.26 | 0.48 | 0.37 | 0.46 | -0.08 | -14.82% | 0.00 | 67 | 182 | 1.31 | -0.03 | 0.00 | -0.35 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 210.00 | 0.50 | 0.55 | 0.53 | 0.51 | -0.04 | -7.28% | 0.00 | 5,035 | 6,257 | 1.34 | -0.03 | 0.00 | -0.38 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 212.50 | 0.57 | 0.61 | 0.59 | 0.59 | -0.14 | -19.18% | 0.00 | 2,637 | 104 | 1.32 | -0.04 | 0.00 | -0.43 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 215.00 | 0.64 | 0.75 | 0.70 | 0.70 | -0.09 | -11.40% | 0.00 | 1,094 | 1,490 | 1.31 | -0.04 | 0.00 | -0.48 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 217.50 | 0.79 | 0.89 | 0.84 | 0.82 | -0.12 | -12.77% | 0.00 | 634 | 227 | 1.30 | -0.05 | 0.00 | -0.53 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 220.00 | 0.98 | 1.00 | 0.99 | 0.97 | -0.07 | -6.74% | 0.00 | 8,219 | 9,282 | 1.29 | -0.06 | 0.00 | -0.58 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 222.50 | 1.08 | 1.20 | 1.14 | 1.15 | -0.06 | -4.96% | 0.01 | 377 | 314 | 1.28 | -0.07 | 0.00 | -0.64 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 225.00 | 1.31 | 1.42 | 1.37 | 1.35 | +0.06 | +4.66% | 0.01 | 2,968 | 1,255 | 1.27 | -0.08 | 0.00 | -0.70 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 227.50 | 1.50 | 1.67 | 1.59 | 1.58 | +0.05 | +3.27% | 0.01 | 520 | 329 | 1.26 | -0.09 | 0.00 | -0.77 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 230.00 | 1.82 | 1.90 | 1.86 | 1.85 | +0.06 | +3.36% | 0.01 | 2,383 | 2,462 | 1.25 | -0.10 | 0.01 | -0.83 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 232.50 | 2.05 | 2.27 | 2.16 | 2.15 | +0.10 | +4.88% | 0.01 | 565 | 253 | 1.24 | -0.12 | 0.01 | -0.90 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 235.00 | 2.40 | 2.59 | 2.50 | 2.45 | +0.13 | +5.61% | 0.01 | 1,190 | 614 | 1.24 | -0.13 | 0.01 | -0.98 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 237.50 | 2.79 | 3.00 | 2.90 | 2.89 | +0.12 | +4.34% | 0.01 | 459 | 246 | 1.23 | -0.15 | 0.01 | -1.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 240.00 | 3.30 | 3.45 | 3.38 | 3.32 | +0.27 | +8.86% | 0.01 | 4,139 | 2,720 | 1.22 | -0.17 | 0.01 | -1.12 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 242.50 | 3.50 | 4.05 | 3.78 | 3.83 | +0.43 | +12.65% | 0.02 | 507 | 193 | 1.20 | -0.19 | 0.01 | -1.20 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 245.00 | 4.20 | 4.60 | 4.40 | 4.40 | +0.49 | +12.54% | 0.02 | 1,066 | 1,163 | 1.22 | -0.21 | 0.01 | -1.27 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 247.50 | 4.75 | 5.25 | 5.00 | 5.00 | +0.55 | +12.36% | 0.02 | 591 | 487 | 1.21 | -0.23 | 0.01 | -1.34 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 250.00 | 5.60 | 5.95 | 5.78 | 5.70 | +0.65 | +12.88% | 0.02 | 10,225 | 5,165 | 1.21 | -0.26 | 0.01 | -1.41 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 252.50 | 6.35 | 6.70 | 6.53 | 6.45 | +0.70 | +12.18% | 0.03 | 812 | 288 | 1.20 | -0.28 | 0.01 | -1.47 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 255.00 | 7.10 | 7.55 | 7.33 | 7.50 | +0.95 | +14.51% | 0.03 | 1,158 | 413 | 1.20 | -0.31 | 0.01 | -1.53 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 257.50 | 7.90 | 8.80 | 8.35 | 8.20 | +1.00 | +13.89% | 0.03 | 294 | 192 | 1.21 | -0.34 | 0.01 | -1.58 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 260.00 | 9.15 | 9.70 | 9.43 | 9.39 | +1.39 | +17.38% | 0.04 | 2,593 | 1,954 | 1.20 | -0.37 | 0.01 | -1.62 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 262.50 | 10.05 | 10.85 | 10.45 | 10.28 | +1.68 | +19.54% | 0.04 | 320 | 391 | 1.20 | -0.40 | 0.01 | -1.66 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 265.00 | 10.95 | 11.95 | 11.45 | 11.43 | +1.63 | +16.64% | 0.04 | 1,285 | 875 | 1.19 | -0.43 | 0.01 | -1.68 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 267.50 | 12.35 | 13.15 | 12.75 | 12.60 | +1.50 | +13.52% | 0.05 | 552 | 422 | 1.20 | -0.46 | 0.01 | -1.70 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 270.00 | 13.80 | 14.55 | 14.18 | 14.00 | +2.09 | +17.55% | 0.05 | 2,301 | 1,429 | 1.20 | -0.49 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 272.50 | 15.15 | 16.00 | 15.58 | 15.51 | +2.33 | +17.68% | 0.06 | 646 | 448 | 1.20 | -0.51 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 275.00 | 16.50 | 17.35 | 16.93 | 17.00 | +2.66 | +18.55% | 0.06 | 2,147 | 553 | 1.20 | -0.54 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 277.50 | 18.00 | 18.95 | 18.48 | 19.00 | +3.30 | +21.02% | 0.07 | 658 | 146 | 1.21 | -0.57 | 0.01 | -1.69 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 280.00 | 19.55 | 20.50 | 20.03 | 20.58 | +3.58 | +21.06% | 0.07 | 701 | 520 | 1.21 | -0.60 | 0.01 | -1.66 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 282.50 | 21.15 | 22.30 | 21.73 | 22.11 | +3.26 | +17.30% | 0.08 | 595 | 25 | 1.22 | -0.63 | 0.01 | -1.63 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 285.00 | 22.90 | 24.30 | 23.60 | 23.45 | +3.25 | +16.09% | 0.08 | 347 | 259 | 1.21 | -0.65 | 0.01 | -1.59 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 287.50 | 24.65 | 26.25 | 25.45 | 25.20 | +0.64 | +2.61% | 0.09 | 23 | 4 | 1.21 | -0.67 | 0.01 | -1.55 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 290.00 | 26.40 | 27.80 | 27.10 | 28.00 | +4.95 | +21.48% | 0.09 | 151 | 356 | 1.21 | -0.70 | 0.01 | -1.50 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 292.50 | 28.35 | 29.50 | 28.93 | 29.60 | +3.40 | +12.98% | 0.10 | 1 | 3 | 1.21 | -0.72 | 0.01 | -1.45 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 295.00 | 30.30 | 31.65 | 30.98 | 24.65 | -5.57 | -18.44% | 0.11 | 3 | 234 | 1.23 | -0.74 | 0.01 | -1.39 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 297.50 | 32.25 | 33.80 | 33.03 | 25.55 | -5.55 | -17.85% | 0.11 | 11 | 30 | 1.22 | -0.76 | 0.01 | -1.33 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 300.00 | 34.30 | 35.65 | 34.98 | 35.90 | +5.35 | +17.52% | 0.12 | 227 | 463 | 1.21 | -0.78 | 0.01 | -1.27 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 302.50 | 35.65 | 39.05 | 37.35 | 37.60 | +1.53 | +4.25% | 0.12 | 2 | 1 | 1.17 | -0.80 | 0.01 | -1.21 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 305.00 | 38.05 | 40.75 | 39.40 | 34.25 | -3.84 | -10.09% | 0.13 | 2 | 24 | 1.19 | -0.82 | 0.01 | -1.14 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 307.50 | 40.05 | 42.20 | 41.13 | 40.50 | +3.25 | +8.73% | 0.13 | 16 | 16 | 1.17 | -0.83 | 0.01 | -1.08 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 310.00 | 42.50 | 44.20 | 43.35 | 45.00 | +7.00 | +18.43% | 0.14 | 2,100 | 2,007 | 1.19 | -0.85 | 0.01 | -1.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 312.50 | 45.00 | 47.65 | 46.33 | 44.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.27 | -0.86 | 0.01 | -0.95 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 315.00 | 47.10 | 49.65 | 48.38 | 43.10 | -0.45 | -1.04% | 0.15 | 4 | 1 | 1.21 | -0.87 | 0.01 | -0.89 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 317.50 | 49.50 | 51.45 | 50.48 | 42.40 | -14.41 | -25.37% | 0.16 | 25 | 1 | 1.18 | -0.89 | 0.01 | -0.83 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 320.00 | 51.10 | 53.55 | 52.33 | 47.65 | -24.40 | -33.87% | 0.16 | 2 | 90 | 1.14 | -0.90 | 0.01 | -0.78 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 322.50 | 53.40 | 57.05 | 55.23 | % | 0.17 | 0 | 0 | 1.66 | -0.91 | 0.00 | -0.72 | 8/17/2026 4:00:05 PM EST | |||
| 325.00 | 56.25 | 59.00 | 57.63 | 56.69 | % | 0.18 | 16 | 0 | 1.26 | -0.92 | 0.00 | -0.67 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 327.50 | 58.60 | 60.80 | 59.70 | 56.30 | -6.55 | -10.43% | 0.18 | 15 | 1 | 1.66 | -0.92 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 330.00 | 61.00 | 63.70 | 62.35 | 57.85 | -7.31 | -11.22% | 0.19 | 15 | 37 | 1.24 | -0.93 | 0.00 | -0.57 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 332.50 | 63.10 | 66.10 | 64.60 | % | 0.19 | 0 | 0 | 1.76 | -0.94 | 0.00 | -0.53 | 8/17/2026 4:00:05 PM EST | |||
| 335.00 | 66.00 | 68.50 | 67.25 | 63.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.80 | -0.94 | 0.00 | -0.49 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 337.50 | 68.15 | 70.90 | 69.53 | 63.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.80 | -0.95 | 0.00 | -0.45 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 340.00 | 69.85 | 72.75 | 71.30 | 63.45 | -2.80 | -4.23% | 0.21 | 15 | 17 | 1.88 | -0.95 | 0.00 | -0.42 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 342.50 | 73.20 | 75.75 | 74.48 | 70.45 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.87 | -0.96 | 0.00 | -0.38 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 345.00 | 75.30 | 78.20 | 76.75 | 74.05 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.93 | -0.96 | 0.00 | -0.36 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 347.50 | 77.70 | 80.65 | 79.18 | 84.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.96 | -0.97 | 0.00 | -0.31 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 350.00 | 80.10 | 83.10 | 81.60 | 78.80 | +3.15 | +4.17% | 0.23 | 6 | 28 | 1.99 | -0.97 | 0.00 | -0.31 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 352.50 | 82.60 | 85.55 | 84.08 | % | 0.24 | 0 | 0 | 1.99 | -0.97 | 0.00 | -0.28 | 8/17/2026 4:00:05 PM EST | |||
| 355.00 | 85.25 | 88.00 | 86.63 | % | 0.24 | 0 | 0 | 2.03 | -0.98 | 0.00 | -0.25 | 8/17/2026 4:00:05 PM EST | |||
| 360.00 | 90.50 | 92.95 | 91.73 | 91.40 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.10 | -0.98 | 0.00 | -0.21 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 365.00 | 94.95 | 97.90 | 96.43 | % | 0.26 | 0 | 0 | 2.17 | -0.98 | 0.00 | -0.21 | 8/17/2026 4:00:05 PM EST | |||
| 370.00 | 99.90 | 102.85 | 101.38 | 101.20 | 0.00 | 0.00% | 0.27 | 0 | 18 | 2.23 | -0.99 | 0.00 | -0.15 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 375.00 | 104.90 | 107.30 | 106.10 | % | 0.28 | 0 | 0 | 2.23 | -0.99 | 0.00 | -0.12 | 8/17/2026 4:00:05 PM EST | |||
| 380.00 | 109.85 | 112.80 | 111.33 | 126.26 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.25 | -0.99 | 0.00 | -0.11 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 385.00 | 115.00 | 117.25 | 116.13 | % | 0.30 | 0 | 0 | 2.41 | -0.99 | 0.00 | -0.08 | 8/17/2026 4:00:05 PM EST | |||
| 390.00 | 119.85 | 122.25 | 121.05 | 165.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.42 | -0.99 | 0.00 | -0.06 | 8/4/2026 | 8/17/2026 4:00:05 PM EST |
| 400.00 | 130.15 | 132.75 | 131.45 | 121.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.59 | -1.00 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 410.00 | 139.80 | 142.75 | 141.28 | 140.03 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 420.00 | 149.85 | 152.75 | 151.30 | 184.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.77 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 4:00:05 PM EST |
| 430.00 | 160.20 | 162.75 | 161.48 | 245.04 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.93 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/17/2026 4:00:05 PM EST |
| 440.00 | 170.15 | 172.75 | 171.45 | 167.17 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |