Options Chain for NEBIUS GROUP N.V. SHS CLASS A (NBIS) - $179.60 as of 5/8/2026 6:24:05 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 | 135.25 | 138.35 | 136.80 | 131.20 | 0.00 | 0.00% | 3.42 | 0 | 10 | 6.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 45.00 | 130.60 | 133.25 | 131.93 | 120.40 | 0.00 | 0.00% | 2.93 | 0 | 86 | 5.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:07 PM EST |
| 50.00 | 125.65 | 128.30 | 126.98 | 127.00 | 0.00 | 0.00% | 2.54 | 0 | 39 | 5.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 55.00 | 120.45 | 123.65 | 122.05 | 81.62 | 0.00 | 0.00% | 2.22 | 0 | 61 | 5.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:07 PM EST |
| 60.00 | 115.35 | 118.70 | 117.03 | 100.60 | 0.00 | 0.00% | 1.95 | 0 | 175 | 5.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:07 PM EST |
| 65.00 | 110.25 | 113.40 | 111.83 | 90.06 | 0.00 | 0.00% | 1.72 | 0 | 75 | 4.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 70.00 | 105.40 | 108.75 | 107.08 | 107.90 | 0.00 | 0.00% | 1.53 | 0 | 51 | 4.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 75.00 | 100.40 | 103.70 | 102.05 | 119.15 | 0.00 | 0.00% | 1.36 | 0 | 108 | 4.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 80.00 | 95.70 | 98.75 | 97.23 | 97.83 | -3.39 | -3.35% | 1.22 | 1 | 581 | 3.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 85.00 | 90.70 | 93.80 | 92.25 | 95.75 | -13.60 | -12.44% | 1.09 | 5 | 574 | 3.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 90.00 | 85.75 | 88.40 | 87.08 | 91.10 | -0.55 | -0.60% | 0.97 | 2 | 822 | 3.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 95.00 | 80.80 | 83.40 | 82.10 | 86.16 | +1.06 | +1.25% | 0.86 | 3 | 1,369 | 2.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 100.00 | 75.85 | 78.45 | 77.15 | 80.50 | +0.75 | +0.94% | 0.77 | 13 | 1,233 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 105.00 | 70.65 | 73.95 | 72.30 | 72.47 | -12.15 | -14.36% | 0.69 | 21 | 1,560 | 2.73 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 110.00 | 65.90 | 68.50 | 67.20 | 70.54 | -9.46 | -11.83% | 0.61 | 11 | 2,409 | 2.36 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 115.00 | 60.95 | 63.55 | 62.25 | 66.34 | -9.13 | -12.10% | 0.54 | 35 | 1,604 | 2.19 | 1.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 117.00 | 58.90 | 62.00 | 60.45 | % | 0.52 | 0 | 0 | 2.27 | 0.99 | 0.00 | -0.06 | 5/8/2026 4:00:07 PM EST | |||
| 118.00 | 57.80 | 60.60 | 59.20 | 67.17 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.10 | 0.99 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 119.00 | 56.95 | 59.60 | 58.28 | % | 0.49 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.08 | 5/8/2026 4:00:07 PM EST | |||
| 120.00 | 56.30 | 58.55 | 57.43 | 58.20 | -5.55 | -8.71% | 0.48 | 56 | 2,191 | 2.01 | 0.99 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 121.00 | 55.00 | 58.10 | 56.55 | 57.24 | -14.38 | -20.08% | 0.47 | 5 | 1 | 2.15 | 0.99 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 122.00 | 53.90 | 56.75 | 55.33 | % | 0.45 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.10 | 5/8/2026 4:00:07 PM EST | |||
| 123.00 | 53.05 | 55.70 | 54.38 | 54.95 | % | 0.44 | 1 | 0 | 1.95 | 0.99 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 124.00 | 52.05 | 55.20 | 53.63 | 54.18 | % | 0.43 | 4 | 0 | 2.06 | 0.99 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 125.00 | 51.40 | 53.80 | 52.60 | 52.00 | -1.85 | -3.44% | 0.42 | 156 | 1,082 | 1.92 | 0.98 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 126.00 | 50.15 | 52.80 | 51.48 | 52.30 | % | 0.41 | 2 | 0 | 1.88 | 0.98 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 127.00 | 49.10 | 52.20 | 50.65 | 55.63 | % | 0.40 | 10 | 0 | 1.95 | 0.98 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 128.00 | 48.15 | 51.30 | 49.73 | % | 0.39 | 0 | 0 | 1.94 | 0.98 | 0.00 | -0.16 | 5/8/2026 4:00:07 PM EST | |||
| 129.00 | 46.95 | 50.35 | 48.65 | 51.52 | -8.06 | -13.53% | 0.38 | 77 | 1 | 1.92 | 0.97 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 130.00 | 46.40 | 48.90 | 47.65 | 47.50 | -4.31 | -8.32% | 0.37 | 13 | 1,819 | 1.77 | 0.97 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 131.00 | 45.25 | 48.45 | 46.85 | % | 0.36 | 0 | 0 | 1.87 | 0.97 | 0.00 | -0.19 | 5/8/2026 4:00:07 PM EST | |||
| 132.00 | 44.25 | 47.50 | 45.88 | 48.95 | % | 0.35 | 1 | 0 | 1.85 | 0.97 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 133.00 | 43.35 | 46.15 | 44.75 | 47.62 | % | 0.34 | 1 | 0 | 1.73 | 0.96 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 134.00 | 42.45 | 45.10 | 43.78 | % | 0.33 | 0 | 0 | 1.68 | 0.96 | 0.00 | -0.23 | 5/8/2026 4:00:07 PM EST | |||
| 135.00 | 41.55 | 44.20 | 42.88 | 43.52 | -5.62 | -11.44% | 0.32 | 120 | 1,674 | 1.67 | 0.96 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 136.00 | 40.45 | 43.30 | 41.88 | 42.17 | -6.07 | -12.59% | 0.31 | 1 | 2 | 1.66 | 0.95 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 137.00 | 39.65 | 42.30 | 40.98 | 46.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.62 | 0.95 | 0.00 | -0.28 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 138.00 | 38.65 | 41.75 | 40.20 | % | 0.29 | 0 | 0 | 1.69 | 0.94 | 0.00 | -0.29 | 5/8/2026 4:00:07 PM EST | |||
| 139.00 | 37.90 | 40.55 | 39.23 | 41.97 | -3.64 | -7.99% | 0.28 | 105 | 104 | 1.61 | 0.94 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 140.00 | 37.00 | 39.45 | 38.23 | 42.19 | -2.43 | -5.45% | 0.27 | 120 | 1,605 | 1.57 | 0.93 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 141.00 | 35.80 | 39.10 | 37.45 | 39.52 | +1.34 | +3.51% | 0.27 | 1 | 1 | 1.65 | 0.93 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 142.00 | 35.05 | 37.70 | 36.38 | 38.79 | -5.17 | -11.77% | 0.26 | 42 | 16 | 1.54 | 0.92 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 143.00 | 34.20 | 36.80 | 35.50 | 36.10 | -5.40 | -13.02% | 0.25 | 1 | 59 | 1.03 | 0.91 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 144.00 | 33.20 | 36.30 | 34.75 | 18.90 | 0.00 | 0.00% | 0.24 | 0 | 140 | 1.05 | 0.91 | 0.01 | -0.40 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 145.00 | 32.90 | 34.55 | 33.73 | 34.22 | -0.86 | -2.46% | 0.23 | 44 | 976 | 1.11 | 0.90 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 146.00 | 31.55 | 34.15 | 32.85 | 34.31 | -2.91 | -7.82% | 0.23 | 9 | 46 | 1.10 | 0.89 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 147.00 | 30.65 | 33.30 | 31.98 | 36.15 | -0.08 | -0.23% | 0.22 | 21 | 78 | 1.10 | 0.89 | 0.01 | -0.46 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 148.00 | 29.80 | 32.45 | 31.13 | 33.90 | -12.68 | -27.23% | 0.21 | 87 | 59 | 1.12 | 0.88 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 149.00 | 28.95 | 30.90 | 29.93 | 31.75 | -7.55 | -19.22% | 0.20 | 3 | 38 | 1.06 | 0.87 | 0.01 | -0.49 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 150.00 | 28.60 | 29.90 | 29.25 | 29.63 | -7.77 | -20.78% | 0.20 | 127 | 2,991 | 1.11 | 0.86 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 152.50 | 26.60 | 28.65 | 27.63 | 27.71 | -6.48 | -18.96% | 0.18 | 51 | 124 | 1.19 | 0.84 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 155.00 | 24.50 | 26.10 | 25.30 | 25.84 | -6.17 | -19.28% | 0.16 | 67 | 1,985 | 1.13 | 0.82 | 0.01 | -0.61 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 157.50 | 22.30 | 24.30 | 23.30 | 27.09 | -0.04 | -0.15% | 0.15 | 38 | 418 | 1.12 | 0.79 | 0.01 | -0.65 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 160.00 | 21.00 | 22.45 | 21.73 | 21.50 | -7.50 | -25.87% | 0.14 | 204 | 3,967 | 1.16 | 0.76 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 162.50 | 19.15 | 20.35 | 19.75 | 20.29 | -6.33 | -23.78% | 0.12 | 66 | 560 | 1.13 | 0.73 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 165.00 | 17.90 | 18.60 | 18.25 | 18.32 | -6.58 | -26.43% | 0.11 | 184 | 2,362 | 1.15 | 0.70 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 167.50 | 16.25 | 17.05 | 16.65 | 17.00 | -6.50 | -27.66% | 0.10 | 47 | 172 | 1.15 | 0.67 | 0.01 | -0.79 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 170.00 | 14.85 | 15.55 | 15.20 | 15.30 | -5.85 | -27.66% | 0.09 | 255 | 1,927 | 1.15 | 0.64 | 0.01 | -0.81 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 172.50 | 13.60 | 14.20 | 13.90 | 13.90 | -5.70 | -29.09% | 0.08 | 46 | 202 | 1.16 | 0.60 | 0.01 | -0.83 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 175.00 | 12.50 | 12.80 | 12.65 | 12.57 | -5.68 | -31.13% | 0.07 | 225 | 2,982 | 1.17 | 0.57 | 0.01 | -0.84 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 177.50 | 11.25 | 11.50 | 11.38 | 11.31 | -5.04 | -30.83% | 0.06 | 352 | 123 | 1.16 | 0.53 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 180.00 | 10.15 | 10.40 | 10.28 | 10.15 | -6.15 | -37.73% | 0.06 | 1,580 | 2,060 | 1.16 | 0.50 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 182.50 | 9.15 | 9.40 | 9.28 | 9.30 | -5.39 | -36.70% | 0.05 | 390 | 72 | 1.16 | 0.47 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 185.00 | 8.15 | 8.45 | 8.30 | 8.38 | -5.52 | -39.72% | 0.04 | 1,198 | 1,916 | 1.16 | 0.43 | 0.01 | -0.84 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 187.50 | 7.40 | 7.55 | 7.48 | 7.43 | -4.77 | -39.10% | 0.04 | 229 | 123 | 1.17 | 0.40 | 0.01 | -0.82 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 190.00 | 6.60 | 6.80 | 6.70 | 6.68 | -4.37 | -39.55% | 0.04 | 1,013 | 2,060 | 1.17 | 0.37 | 0.01 | -0.80 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 192.50 | 5.65 | 6.20 | 5.93 | 6.14 | -3.91 | -38.91% | 0.03 | 109 | 107 | 1.17 | 0.34 | 0.01 | -0.78 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 195.00 | 5.25 | 5.45 | 5.35 | 5.35 | -4.20 | -43.98% | 0.03 | 1,901 | 1,921 | 1.18 | 0.31 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 197.50 | 4.55 | 4.90 | 4.73 | 4.80 | -3.90 | -44.83% | 0.02 | 130 | 67 | 1.18 | 0.29 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 200.00 | 4.25 | 4.35 | 4.30 | 4.25 | -3.77 | -47.01% | 0.02 | 4,410 | 10,089 | 1.19 | 0.26 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 202.50 | 3.65 | 3.90 | 3.78 | 3.83 | -3.76 | -49.54% | 0.02 | 181 | 66 | 1.19 | 0.24 | 0.01 | -0.67 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 205.00 | 3.30 | 3.50 | 3.40 | 3.38 | -3.21 | -48.71% | 0.02 | 215 | 420 | 1.20 | 0.22 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 207.50 | 2.94 | 3.10 | 3.02 | 3.13 | -3.14 | -50.08% | 0.01 | 76 | 23 | 1.21 | 0.20 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 210.00 | 2.63 | 2.75 | 2.69 | 2.63 | -2.92 | -52.62% | 0.01 | 827 | 1,072 | 1.21 | 0.18 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 212.50 | 2.30 | 2.54 | 2.42 | 2.45 | -2.50 | -50.51% | 0.01 | 54 | 87 | 1.22 | 0.16 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 215.00 | 2.12 | 2.17 | 2.15 | 2.15 | -2.50 | -53.77% | 0.01 | 891 | 887 | 1.22 | 0.15 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 217.50 | 1.77 | 2.00 | 1.89 | 1.89 | -2.25 | -54.35% | 0.01 | 35 | 32 | 1.23 | 0.13 | 0.01 | -0.46 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 220.00 | 1.65 | 1.73 | 1.69 | 1.65 | -2.15 | -56.58% | 0.01 | 1,875 | 1,830 | 1.24 | 0.12 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 222.50 | 1.35 | 1.61 | 1.48 | 1.54 | -1.21 | -44.00% | 0.01 | 71 | 42 | 1.24 | 0.11 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 225.00 | 1.32 | 1.37 | 1.35 | 1.37 | -1.78 | -56.51% | 0.01 | 296 | 129 | 1.25 | 0.10 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 227.50 | 1.11 | 1.25 | 1.18 | 1.19 | -1.43 | -54.58% | 0.01 | 233 | 469 | 1.25 | 0.09 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 230.00 | 1.00 | 1.11 | 1.06 | 1.09 | -1.50 | -57.92% | 0.00 | 624 | 752 | 1.26 | 0.08 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 232.50 | 0.80 | 1.01 | 0.91 | 0.99 | -0.73 | -42.45% | 0.00 | 32 | 98 | 1.25 | 0.07 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 235.00 | 0.85 | 0.89 | 0.87 | 0.90 | -1.25 | -58.14% | 0.00 | 127 | 226 | 1.28 | 0.06 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 240.00 | 0.68 | 0.72 | 0.70 | 0.69 | -1.04 | -60.12% | 0.00 | 1,276 | 2,648 | 1.30 | 0.05 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 245.00 | 0.34 | 0.85 | 0.60 | 0.58 | -0.52 | -47.28% | 0.00 | 42 | 101 | 1.31 | 0.04 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 250.00 | 0.42 | 0.47 | 0.45 | 0.46 | -0.64 | -58.19% | 0.00 | 789 | 997 | 1.32 | 0.03 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 255.00 | 0.32 | 0.42 | 0.37 | 0.38 | -0.56 | -59.58% | 0.00 | 90 | 182 | 1.34 | 0.02 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 260.00 | 0.27 | 0.38 | 0.33 | 0.29 | -0.45 | -60.82% | 0.00 | 1,108 | 1,266 | 1.37 | 0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 270.00 | 0.18 | 0.81 | 0.50 | 0.31 | -0.19 | -38.00% | 0.00 | 29 | 41 | 1.55 | 0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 280.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.23 | -60.53% | 0.00 | 26 | 7 | 1.41 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 290.00 | 0.05 | 0.51 | 0.28 | 0.09 | -0.20 | -68.97% | 0.00 | 260 | 287 | 1.57 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 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 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 586 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 299 | 532 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 55 | 1,548 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 55.00 | 0.01 | 0.21 | 0.11 | 0.01 | -0.08 | -88.89% | 0.00 | 1,121 | 558 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,319 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 65.00 | 0.01 | 0.21 | 0.11 | 0.21 | +0.17 | +425.00% | 0.00 | 20 | 2,107 | 3.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 63 | 2,747 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 426 | 2,580 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 29 | 2,861 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 85.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 26 | 3,975 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 90.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 109 | 1,711 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 95.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 90 | 1,445 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 100.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 101 | 2,756 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 105.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.04 | -20.00% | 0.00 | 66 | 1,004 | 1.73 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 110.00 | 0.16 | 0.23 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 66 | 2,467 | 1.63 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 115.00 | 0.21 | 0.30 | 0.26 | 0.26 | -0.06 | -18.75% | 0.00 | 206 | 2,633 | 1.57 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 117.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.06 | 5/8/2026 4:00:07 PM EST | |||
| 118.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 1.95 | -0.01 | 0.00 | -0.07 | 5/8/2026 4:00:07 PM EST | |||
| 119.00 | 0.23 | 0.34 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | -0.01 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 120.00 | 0.31 | 0.33 | 0.32 | 0.37 | -0.05 | -11.91% | 0.00 | 211 | 6,028 | 1.50 | -0.01 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 121.00 | 0.01 | 0.85 | 0.43 | 0.24 | % | 0.00 | 2 | 0 | 1.35 | -0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 122.00 | 0.01 | 0.45 | 0.23 | 0.24 | -0.17 | -41.47% | 0.00 | 1 | 2 | 1.07 | -0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 123.00 | 0.03 | 0.59 | 0.31 | 0.39 | % | 0.00 | 7 | 0 | 1.30 | -0.01 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 124.00 | 0.08 | 0.69 | 0.39 | 0.28 | -0.24 | -46.16% | 0.00 | 1 | 3 | 1.35 | -0.01 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 125.00 | 0.41 | 0.48 | 0.45 | 0.43 | -0.10 | -18.87% | 0.00 | 337 | 1,290 | 1.43 | -0.02 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 126.00 | 0.03 | 0.92 | 0.48 | 0.36 | -0.21 | -36.85% | 0.00 | 2 | 2 | 1.29 | -0.02 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 127.00 | 0.01 | 0.80 | 0.41 | 0.39 | -0.08 | -17.03% | 0.00 | 1 | 1 | 1.19 | -0.02 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 128.00 | 0.45 | 0.73 | 0.59 | 0.73 | +0.19 | +35.19% | 0.00 | 42 | 2 | 1.39 | -0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 129.00 | 0.32 | 0.59 | 0.46 | 0.56 | -0.05 | -8.20% | 0.00 | 39 | 6 | 1.32 | -0.03 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 130.00 | 0.44 | 0.72 | 0.58 | 0.59 | -0.09 | -13.24% | 0.00 | 225 | 3,755 | 1.36 | -0.03 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 131.00 | 0.40 | 1.01 | 0.71 | 0.62 | -0.08 | -11.43% | 0.01 | 16 | 1 | 1.37 | -0.03 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 132.00 | 0.44 | 0.70 | 0.57 | 0.64 | -0.16 | -20.00% | 0.00 | 51 | 17 | 1.30 | -0.03 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 133.00 | 0.29 | 0.80 | 0.55 | 0.73 | -0.32 | -30.48% | 0.00 | 9 | 1 | 1.25 | -0.04 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 134.00 | 0.73 | 0.83 | 0.78 | 0.81 | -0.09 | -10.00% | 0.01 | 10 | 13 | 1.33 | -0.04 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 135.00 | 0.79 | 0.88 | 0.84 | 0.84 | -0.13 | -13.41% | 0.01 | 1,328 | 3,005 | 1.32 | -0.04 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 136.00 | 0.84 | 0.94 | 0.89 | 0.87 | -0.14 | -13.87% | 0.01 | 15 | 8 | 1.31 | -0.05 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 137.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.10 | -9.53% | 0.01 | 113 | 20 | 1.31 | -0.05 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 138.00 | 0.95 | 1.09 | 1.02 | 1.02 | -0.12 | -10.53% | 0.01 | 156 | 75 | 1.30 | -0.06 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 139.00 | 0.93 | 1.27 | 1.10 | 1.09 | -0.02 | -1.81% | 0.01 | 238 | 11 | 1.29 | -0.06 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 140.00 | 1.15 | 1.20 | 1.18 | 1.18 | -0.09 | -7.09% | 0.01 | 758 | 967 | 1.28 | -0.07 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 141.00 | 1.21 | 1.44 | 1.33 | 1.08 | +0.03 | +2.86% | 0.01 | 55 | 9 | 1.29 | -0.07 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 142.00 | 1.30 | 1.53 | 1.42 | 1.40 | 0.00 | 0.00% | 0.01 | 28 | 21 | 1.29 | -0.08 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 143.00 | 1.41 | 1.62 | 1.52 | 1.46 | +0.03 | +2.10% | 0.01 | 90 | 210 | 1.28 | -0.09 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 144.00 | 1.51 | 1.65 | 1.58 | 1.55 | -0.04 | -2.52% | 0.01 | 44 | 633 | 1.27 | -0.09 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 145.00 | 1.66 | 1.73 | 1.70 | 1.68 | -0.01 | -0.60% | 0.01 | 566 | 3,593 | 1.26 | -0.10 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 146.00 | 1.74 | 1.96 | 1.85 | 1.77 | -0.66 | -27.16% | 0.01 | 63 | 73 | 1.26 | -0.11 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 147.00 | 1.87 | 2.09 | 1.98 | 1.93 | -0.05 | -2.53% | 0.01 | 27 | 652 | 1.26 | -0.11 | 0.01 | -0.46 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 148.00 | 2.02 | 2.17 | 2.10 | 1.96 | -0.14 | -6.67% | 0.01 | 74 | 160 | 1.25 | -0.12 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 149.00 | 2.17 | 2.40 | 2.29 | 2.20 | +0.05 | +2.33% | 0.02 | 47 | 91 | 1.25 | -0.13 | 0.01 | -0.49 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 150.00 | 2.34 | 2.45 | 2.40 | 2.45 | +0.21 | +9.38% | 0.02 | 684 | 1,608 | 1.24 | -0.14 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 152.50 | 2.76 | 2.88 | 2.82 | 2.79 | +0.10 | +3.72% | 0.02 | 138 | 374 | 1.23 | -0.16 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 155.00 | 3.25 | 3.40 | 3.33 | 3.25 | +0.08 | +2.53% | 0.02 | 486 | 1,460 | 1.22 | -0.18 | 0.01 | -0.61 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 157.50 | 3.85 | 4.00 | 3.93 | 3.90 | +0.37 | +10.49% | 0.02 | 98 | 528 | 1.21 | -0.21 | 0.01 | -0.65 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 160.00 | 4.50 | 4.70 | 4.60 | 4.55 | +0.48 | +11.80% | 0.03 | 1,147 | 1,236 | 1.21 | -0.24 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 162.50 | 5.00 | 5.55 | 5.28 | 5.27 | +0.77 | +17.12% | 0.03 | 225 | 206 | 1.20 | -0.27 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 165.00 | 6.00 | 6.25 | 6.13 | 6.29 | +0.92 | +17.14% | 0.04 | 590 | 794 | 1.20 | -0.30 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 167.50 | 6.90 | 7.20 | 7.05 | 7.17 | +0.81 | +12.74% | 0.04 | 50 | 138 | 1.19 | -0.33 | 0.01 | -0.79 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 170.00 | 7.95 | 8.25 | 8.10 | 8.10 | +1.08 | +15.39% | 0.05 | 1,273 | 1,932 | 1.20 | -0.36 | 0.01 | -0.81 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 172.50 | 8.90 | 9.35 | 9.13 | 9.20 | +1.30 | +16.46% | 0.05 | 198 | 282 | 1.19 | -0.40 | 0.01 | -0.83 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 175.00 | 10.25 | 10.55 | 10.40 | 10.40 | +0.90 | +9.48% | 0.06 | 1,517 | 854 | 1.20 | -0.43 | 0.01 | -0.84 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 177.50 | 11.55 | 12.00 | 11.78 | 11.50 | +0.65 | +6.00% | 0.07 | 339 | 433 | 1.20 | -0.47 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 180.00 | 13.00 | 13.20 | 13.10 | 13.19 | +1.44 | +12.26% | 0.07 | 2,756 | 2,017 | 1.21 | -0.50 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 182.50 | 14.35 | 14.95 | 14.65 | 14.55 | +1.58 | +12.19% | 0.08 | 202 | 51 | 1.21 | -0.53 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 185.00 | 15.85 | 16.40 | 16.13 | 16.06 | +2.24 | +16.21% | 0.09 | 287 | 158 | 1.20 | -0.57 | 0.01 | -0.84 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 187.50 | 17.10 | 18.40 | 17.75 | 18.01 | -1.16 | -6.06% | 0.09 | 14 | 78 | 1.20 | -0.60 | 0.01 | -0.82 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 190.00 | 18.65 | 20.15 | 19.40 | 19.41 | +2.06 | +11.88% | 0.10 | 195 | 339 | 1.20 | -0.63 | 0.01 | -0.80 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 192.50 | 20.85 | 21.95 | 21.40 | 21.43 | +3.03 | +16.47% | 0.11 | 22 | 696 | 1.23 | -0.66 | 0.01 | -0.78 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 195.00 | 22.85 | 23.75 | 23.30 | 21.69 | +1.79 | +9.00% | 0.12 | 33 | 1,408 | 1.24 | -0.69 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 197.50 | 24.05 | 26.45 | 25.25 | 16.58 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.24 | -0.71 | 0.01 | -0.73 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 200.00 | 26.60 | 28.00 | 27.30 | 27.19 | +2.44 | +9.86% | 0.14 | 76 | 715 | 1.26 | -0.74 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 202.50 | 27.95 | 30.55 | 29.25 | 18.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.25 | -0.76 | 0.01 | -0.67 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 205.00 | 30.05 | 31.85 | 30.95 | 29.07 | +2.57 | +9.70% | 0.15 | 85 | 23 | 1.21 | -0.78 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 207.50 | 32.00 | 34.85 | 33.43 | % | 0.16 | 0 | 0 | 1.25 | -0.80 | 0.01 | -0.60 | 5/8/2026 4:00:07 PM EST | |||
| 210.00 | 34.35 | 36.85 | 35.60 | 32.55 | +1.05 | +3.34% | 0.17 | 5 | 33 | 1.26 | -0.82 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 212.50 | 36.40 | 39.55 | 37.98 | 27.65 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.28 | -0.84 | 0.01 | -0.53 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 215.00 | 38.65 | 41.70 | 40.18 | 27.45 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.28 | -0.85 | 0.01 | -0.50 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 217.50 | 40.85 | 43.85 | 42.35 | % | 0.19 | 0 | 0 | 1.25 | -0.87 | 0.01 | -0.46 | 5/8/2026 4:00:07 PM EST | |||
| 220.00 | 43.40 | 46.30 | 44.85 | 42.15 | +7.75 | +22.53% | 0.20 | 24 | 24 | 1.30 | -0.88 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 222.50 | 45.70 | 48.30 | 47.00 | % | 0.21 | 0 | 0 | 1.24 | -0.89 | 0.01 | -0.40 | 5/8/2026 4:00:07 PM EST | |||
| 225.00 | 48.00 | 50.65 | 49.33 | % | 0.22 | 0 | 0 | 1.55 | -0.90 | 0.01 | -0.37 | 5/8/2026 4:00:07 PM EST | |||
| 227.50 | 50.05 | 53.30 | 51.68 | % | 0.23 | 0 | 0 | 1.62 | -0.91 | 0.01 | -0.34 | 5/8/2026 4:00:07 PM EST | |||
| 230.00 | 52.75 | 55.40 | 54.08 | % | 0.24 | 0 | 0 | 1.59 | -0.92 | 0.00 | -0.31 | 5/8/2026 4:00:07 PM EST | |||
| 232.50 | 54.80 | 57.85 | 56.33 | % | 0.24 | 0 | 0 | 1.63 | -0.93 | 0.00 | -0.29 | 5/8/2026 4:00:07 PM EST | |||
| 235.00 | 57.20 | 60.25 | 58.73 | % | 0.25 | 0 | 0 | 1.65 | -0.94 | 0.00 | -0.26 | 5/8/2026 4:00:07 PM EST | |||
| 240.00 | 62.35 | 65.00 | 63.68 | 70.46 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | -0.95 | 0.00 | -0.22 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 245.00 | 67.15 | 69.95 | 68.55 | 65.60 | +3.75 | +6.07% | 0.28 | 10 | 10 | 1.75 | -0.96 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 250.00 | 71.75 | 75.00 | 73.38 | % | 0.29 | 0 | 0 | 1.84 | -0.97 | 0.00 | -0.14 | 5/8/2026 4:00:07 PM EST | |||
| 255.00 | 77.05 | 79.90 | 78.48 | 68.30 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.90 | -0.98 | 0.00 | -0.12 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 260.00 | 81.65 | 84.85 | 83.25 | 68.05 | 0.00 | 0.00% | 0.32 | 0 | 55 | 1.96 | -0.98 | 0.00 | -0.09 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 270.00 | 91.50 | 94.85 | 93.18 | % | 0.35 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.06 | 5/8/2026 4:00:07 PM EST | |||
| 280.00 | 101.75 | 104.50 | 103.13 | % | 0.37 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.03 | 5/8/2026 4:00:07 PM EST | |||
| 290.00 | 111.35 | 114.70 | 113.03 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.02 | 5/8/2026 4:00:07 PM EST |