Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $83.25 as of 11/6/2026 9:12:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.60 | 42.60 | 39.10 | % | 0.78 | 0 | 0 | 4.49 | 0.99 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 55.00 | 31.10 | 38.10 | 34.60 | 27.00 | 0.00 | 0.00% | 0.63 | 0 | 7 | 4.12 | 0.97 | 0.00 | -0.13 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 56.00 | 29.90 | 37.40 | 33.65 | % | 0.60 | 0 | 0 | 4.13 | 0.96 | 0.00 | -0.14 | 11/6/2026 4:00:00 PM EST | |||
| 57.00 | 29.10 | 36.40 | 32.75 | % | 0.57 | 0 | 0 | 4.02 | 0.96 | 0.00 | -0.16 | 11/6/2026 4:00:00 PM EST | |||
| 58.00 | 29.60 | 35.50 | 32.55 | % | 0.56 | 0 | 0 | 3.94 | 0.95 | 0.00 | -0.17 | 11/6/2026 4:00:00 PM EST | |||
| 59.00 | 28.70 | 34.60 | 31.65 | % | 0.54 | 0 | 0 | 3.86 | 0.95 | 0.00 | -0.19 | 11/6/2026 4:00:00 PM EST | |||
| 60.00 | 27.80 | 33.40 | 30.60 | 24.80 | 0.00 | 0.00% | 0.51 | 0 | 9 | 3.69 | 0.94 | 0.00 | -0.21 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 61.00 | 25.40 | 32.60 | 29.00 | % | 0.48 | 0 | 0 | 3.65 | 0.94 | 0.01 | -0.23 | 11/6/2026 4:00:00 PM EST | |||
| 62.00 | 26.10 | 31.70 | 28.90 | % | 0.47 | 0 | 0 | 3.58 | 0.93 | 0.01 | -0.25 | 11/6/2026 4:00:00 PM EST | |||
| 63.00 | 23.60 | 30.60 | 27.10 | % | 0.43 | 0 | 0 | 3.45 | 0.92 | 0.01 | -0.26 | 11/6/2026 4:00:00 PM EST | |||
| 64.00 | 24.30 | 29.20 | 26.75 | % | 0.42 | 0 | 0 | 3.22 | 0.91 | 0.01 | -0.28 | 11/6/2026 4:00:00 PM EST | |||
| 65.00 | 23.70 | 28.00 | 25.85 | 21.00 | +3.50 | +20.00% | 0.40 | 2 | 6 | 3.06 | 0.90 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 66.00 | 21.20 | 27.50 | 24.35 | % | 0.37 | 0 | 0 | 3.12 | 0.89 | 0.01 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 67.00 | 20.10 | 27.00 | 23.55 | 18.10 | 0.00 | 0.00% | 0.35 | 0 | 180 | 3.17 | 0.89 | 0.01 | -0.34 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 68.00 | 19.30 | 26.30 | 22.80 | % | 0.34 | 0 | 0 | 3.16 | 0.87 | 0.01 | -0.36 | 11/6/2026 4:00:00 PM EST | |||
| 69.00 | 18.90 | 25.40 | 22.15 | % | 0.32 | 0 | 0 | 3.08 | 0.86 | 0.01 | -0.38 | 11/6/2026 4:00:00 PM EST | |||
| 70.00 | 17.70 | 24.70 | 21.20 | 21.00 | +4.50 | +27.28% | 0.30 | 266 | 359 | 3.12 | 0.85 | 0.01 | -0.40 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 71.00 | 17.00 | 22.80 | 19.90 | % | 0.28 | 0 | 0 | 2.72 | 0.84 | 0.01 | -0.42 | 11/6/2026 4:00:00 PM EST | |||
| 72.00 | 16.30 | 22.40 | 19.35 | % | 0.27 | 0 | 0 | 2.79 | 0.83 | 0.01 | -0.44 | 11/6/2026 4:00:00 PM EST | |||
| 73.00 | 15.60 | 22.60 | 19.10 | % | 0.26 | 0 | 0 | 3.00 | 0.82 | 0.01 | -0.46 | 11/6/2026 4:00:00 PM EST | |||
| 74.00 | 14.20 | 20.00 | 17.10 | % | 0.23 | 0 | 0 | 2.49 | 0.80 | 0.01 | -0.47 | 11/6/2026 4:00:00 PM EST | |||
| 75.00 | 16.20 | 18.50 | 17.35 | 10.49 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.27 | 0.79 | 0.01 | -0.49 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 76.00 | 14.20 | 19.30 | 16.75 | % | 0.22 | 0 | 0 | 1.77 | 0.78 | 0.01 | -0.51 | 11/6/2026 4:00:00 PM EST | |||
| 77.00 | 12.10 | 17.50 | 14.80 | % | 0.19 | 0 | 0 | 1.33 | 0.76 | 0.01 | -0.52 | 11/6/2026 4:00:00 PM EST | |||
| 78.00 | 13.70 | 17.30 | 15.50 | 13.27 | +4.37 | +49.11% | 0.20 | 1 | 1 | 1.81 | 0.75 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 79.00 | 11.70 | 17.70 | 14.70 | % | 0.19 | 0 | 0 | 1.77 | 0.73 | 0.01 | -0.55 | 11/6/2026 4:00:00 PM EST | |||
| 80.00 | 10.40 | 15.60 | 13.00 | 12.10 | +1.50 | +14.16% | 0.16 | 15 | 348 | 1.51 | 0.72 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 81.00 | 9.80 | 15.30 | 12.55 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.57 | 0.70 | 0.02 | -0.57 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 82.00 | 9.20 | 15.00 | 12.10 | 11.27 | +2.77 | +32.59% | 0.15 | 23 | 181 | 1.62 | 0.68 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 83.00 | 9.50 | 14.40 | 11.95 | 9.20 | +0.80 | +9.53% | 0.14 | 1 | 17 | 1.72 | 0.67 | 0.02 | -0.59 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 84.00 | 8.90 | 13.60 | 11.25 | 11.95 | +4.02 | +50.70% | 0.13 | 4 | 5 | 1.69 | 0.65 | 0.02 | -0.59 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 85.00 | 8.50 | 12.70 | 10.60 | 10.54 | +3.54 | +50.58% | 0.12 | 136 | 27 | 1.69 | 0.63 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 86.00 | 7.90 | 11.30 | 9.60 | 9.81 | +2.71 | +38.17% | 0.11 | 21 | 7 | 1.55 | 0.61 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 87.00 | 8.70 | 11.30 | 10.00 | 10.00 | +1.80 | +21.96% | 0.11 | 14 | 2 | 1.71 | 0.60 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 88.00 | 7.30 | 10.30 | 8.80 | 9.00 | +2.70 | +42.86% | 0.10 | 31 | 9 | 1.61 | 0.58 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 89.00 | 8.30 | 11.40 | 9.85 | 8.20 | +1.69 | +25.96% | 0.11 | 187 | 3 | 1.95 | 0.56 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 90.00 | 8.30 | 9.00 | 8.65 | 8.55 | +3.23 | +60.72% | 0.10 | 237 | 1,579 | 1.79 | 0.54 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 91.00 | 7.80 | 8.80 | 8.30 | 7.80 | +3.30 | +73.34% | 0.09 | 5 | 1 | 1.81 | 0.52 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 92.00 | 7.30 | 8.60 | 7.95 | 7.20 | +2.73 | +61.08% | 0.09 | 21 | 51 | 1.82 | 0.50 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 93.00 | 6.70 | 7.70 | 7.20 | 6.77 | +1.68 | +33.01% | 0.08 | 20 | 1,739 | 1.77 | 0.48 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 94.00 | 6.50 | 8.00 | 7.25 | 6.90 | -2.00 | -22.48% | 0.08 | 21 | 6 | 1.84 | 0.47 | 0.02 | -0.59 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 95.00 | 6.10 | 6.60 | 6.35 | 6.30 | +2.30 | +57.50% | 0.07 | 213 | 256 | 1.74 | 0.45 | 0.02 | -0.59 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 96.00 | 5.70 | 7.00 | 6.35 | 5.40 | +1.40 | +35.00% | 0.07 | 6 | 20 | 1.80 | 0.43 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 97.00 | 5.40 | 6.20 | 5.80 | 5.20 | +1.20 | +30.00% | 0.06 | 620 | 24 | 1.76 | 0.41 | 0.02 | -0.57 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 98.00 | 5.00 | 5.90 | 5.45 | 5.25 | +1.96 | +59.58% | 0.06 | 26 | 28 | 1.75 | 0.39 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 99.00 | 4.70 | 5.60 | 5.15 | 4.70 | +1.50 | +46.88% | 0.05 | 40 | 48 | 1.76 | 0.38 | 0.02 | -0.55 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 100.00 | 4.40 | 4.90 | 4.65 | 4.90 | +2.35 | +92.16% | 0.05 | 544 | 403 | 1.72 | 0.36 | 0.02 | -0.54 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 101.00 | 4.10 | 4.80 | 4.45 | 4.60 | +2.30 | +100.00% | 0.04 | 33 | 53 | 1.72 | 0.34 | 0.02 | -0.52 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 102.00 | 3.90 | 6.00 | 4.95 | 3.80 | +1.20 | +46.16% | 0.05 | 25 | 40 | 1.68 | 0.32 | 0.02 | -0.51 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 103.00 | 3.60 | 4.00 | 3.80 | 3.57 | +1.30 | +57.27% | 0.04 | 9 | 21 | 1.69 | 0.31 | 0.02 | -0.50 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 104.00 | 3.30 | 3.90 | 3.60 | 2.62 | +0.26 | +11.02% | 0.03 | 10 | 30 | 1.69 | 0.29 | 0.02 | -0.48 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 105.00 | 2.25 | 3.80 | 3.03 | 3.00 | +1.15 | +62.17% | 0.03 | 236 | 128 | 1.60 | 0.28 | 0.02 | -0.47 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 106.00 | 1.55 | 4.00 | 2.78 | 2.70 | +1.30 | +92.86% | 0.03 | 11 | 6 | 1.57 | 0.26 | 0.02 | -0.45 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 107.00 | 2.20 | 3.50 | 2.85 | 2.70 | +0.85 | +45.95% | 0.03 | 20 | 27 | 1.61 | 0.25 | 0.02 | -0.44 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 108.00 | 1.50 | 3.50 | 2.50 | 2.46 | +0.96 | +64.00% | 0.02 | 12 | 26 | 1.60 | 0.23 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 109.00 | 1.65 | 2.80 | 2.23 | 2.05 | +0.63 | +44.37% | 0.02 | 20 | 21 | 1.59 | 0.22 | 0.01 | -0.41 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 110.00 | 2.10 | 2.50 | 2.30 | 2.10 | +0.80 | +61.54% | 0.02 | 351 | 447 | 1.64 | 0.21 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 111.00 | 0.90 | 2.50 | 1.70 | 2.00 | +0.80 | +66.67% | 0.02 | 14 | 22 | 1.49 | 0.19 | 0.01 | -0.37 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 112.00 | 1.80 | 2.35 | 2.08 | 2.05 | +0.85 | +70.84% | 0.02 | 67 | 29 | 1.65 | 0.19 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 113.00 | 1.15 | 1.95 | 1.55 | 1.70 | +0.60 | +54.55% | 0.01 | 18 | 216 | 1.55 | 0.17 | 0.01 | -0.34 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 114.00 | 1.30 | 2.50 | 1.90 | 1.60 | -0.40 | -20.00% | 0.02 | 19 | 12 | 1.69 | 0.16 | 0.01 | -0.33 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 115.00 | 0.90 | 1.75 | 1.33 | 1.50 | +0.40 | +36.37% | 0.01 | 130 | 251 | 1.50 | 0.15 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 116.00 | 0.95 | 1.65 | 1.30 | 1.40 | +0.46 | +48.94% | 0.01 | 30 | 49 | 1.57 | 0.14 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 117.00 | 1.00 | 1.75 | 1.38 | 1.24 | +0.40 | +47.62% | 0.01 | 5 | 195 | 1.64 | 0.13 | 0.01 | -0.29 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 118.00 | 0.60 | 1.40 | 1.00 | 1.20 | +0.50 | +71.43% | 0.01 | 40 | 42 | 1.52 | 0.12 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 119.00 | 0.70 | 1.55 | 1.13 | 0.90 | +0.16 | +21.63% | 0.01 | 1 | 19 | 1.61 | 0.12 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 120.00 | 0.75 | 1.20 | 0.98 | 1.04 | +0.30 | +40.55% | 0.01 | 480 | 298 | 1.59 | 0.11 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 121.00 | 0.50 | 1.30 | 0.90 | 0.89 | +0.29 | +48.34% | 0.01 | 4 | 7 | 1.57 | 0.10 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 122.00 | 0.40 | 1.15 | 0.78 | 0.75 | +0.15 | +25.00% | 0.01 | 4 | 16 | 1.52 | 0.09 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 123.00 | 0.50 | 1.15 | 0.83 | 0.78 | +0.23 | +41.82% | 0.01 | 3 | 20 | 1.60 | 0.09 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 124.00 | 0.50 | 1.10 | 0.80 | 0.78 | +0.26 | +50.00% | 0.01 | 19 | 21 | 1.62 | 0.08 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 125.00 | 0.50 | 0.90 | 0.70 | 0.67 | +0.17 | +34.00% | 0.01 | 81 | 264 | 1.61 | 0.08 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 126.00 | 0.30 | 0.90 | 0.60 | 0.53 | +0.12 | +29.27% | 0.00 | 1 | 12 | 1.55 | 0.07 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 127.00 | 0.25 | 1.10 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.60 | 0.07 | 0.01 | -0.17 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 128.00 | 0.30 | 0.80 | 0.55 | 0.54 | +0.18 | +50.00% | 0.00 | 6 | 8 | 1.54 | 0.06 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 129.00 | 0.25 | 0.95 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.63 | 0.06 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 130.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.30 | +100.00% | 0.00 | 85 | 145 | 1.63 | 0.05 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 131.00 | 0.15 | 0.85 | 0.50 | 0.37 | +0.05 | +15.63% | 0.00 | 2 | 8 | 1.60 | 0.05 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 132.00 | 0.15 | 0.85 | 0.50 | 0.38 | +0.08 | +26.67% | 0.00 | 2 | 29 | 1.62 | 0.05 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 133.00 | 0.05 | 0.80 | 0.43 | 0.37 | +0.07 | +23.34% | 0.00 | 90 | 10 | 1.67 | 0.04 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 134.00 | 0.10 | 0.65 | 0.38 | 0.30 | +0.04 | +15.39% | 0.00 | 2 | 7 | 1.58 | 0.04 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 135.00 | 0.10 | 0.45 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 22 | 148 | 1.53 | 0.04 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 136.00 | 0.10 | 0.40 | 0.25 | 0.27 | -0.02 | -6.90% | 0.00 | 2 | 15 | 1.54 | 0.04 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 137.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.46 | 0.04 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 138.00 | 0.05 | 1.05 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.20 | 0.03 | 0.00 | -0.09 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.99 | 0.03 | 0.00 | -0.08 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.25 | +0.05 | +25.00% | 0.00 | 38 | 835 | 2.01 | 0.03 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.00 | 0.02 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 142.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.12 | 0.02 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.14 | 0.02 | 0.00 | -0.06 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.17 | 0.02 | 0.00 | -0.06 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.17 | +0.04 | +30.77% | 0.00 | 20 | 502 | 1.56 | 0.02 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.18 | 0.02 | 0.00 | -0.05 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 0.70 | 0.35 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.23 | 0.01 | 0.00 | -0.05 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.82 | 0.01 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 149.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.11 | 0.01 | 0.00 | -0.04 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 150.00 | 0.05 | 0.70 | 0.38 | 0.05 | -0.05 | -50.00% | 0.00 | 32 | 520 | 1.75 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 152.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.01 | 0.00 | -0.03 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.07 | -41.18% | 0.00 | 20 | 227 | 2.15 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 157.50 | 0.00 | 0.65 | 0.33 | 0.05 | -0.34 | -87.18% | 0.00 | 1 | 140 | 1.65 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.30 | +0.17 | +130.77% | 0.00 | 10 | 316 | 1.93 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 32 | 76 | 2.33 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 324 | 2.28 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.38 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.42 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.46 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 107 | 2.17 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.41 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 5 | 72 | 2.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.70 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.76 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.01 | +25.00% | 0.00 | 49 | 715 | 2.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.05 | -1.45 | -96.67% | 0.00 | 1 | 20 | 2.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.24 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 4.15 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 1.55 | 0.78 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 4.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 1.60 | 0.80 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 1.60 | 0.80 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/6/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 1.60 | 0.80 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.10 | 0.70 | 0.40 | 0.17 | -0.11 | -39.29% | 0.01 | 4 | 57 | 2.06 | -0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 55.00 | 0.30 | 0.75 | 0.53 | 0.40 | -0.30 | -42.86% | 0.01 | 84 | 47 | 2.15 | -0.03 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 56.00 | 0.35 | 0.55 | 0.45 | 0.43 | % | 0.01 | 5 | 0 | 2.08 | -0.04 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 57.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 2.13 | -0.04 | 0.00 | -0.16 | 11/6/2026 4:00:00 PM EST | |||
| 58.00 | 0.45 | 0.90 | 0.68 | 0.75 | % | 0.01 | 18 | 0 | 2.12 | -0.05 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 59.00 | 0.50 | 0.70 | 0.60 | 0.78 | % | 0.01 | 3 | 0 | 2.02 | -0.05 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 60.00 | 0.60 | 1.00 | 0.80 | 0.73 | -0.47 | -39.17% | 0.01 | 83 | 454 | 2.08 | -0.06 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 61.00 | 0.65 | 1.65 | 1.15 | 0.95 | % | 0.02 | 2 | 0 | 2.19 | -0.06 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 62.00 | 0.75 | 2.45 | 1.60 | 0.92 | % | 0.03 | 2 | 0 | 1.98 | -0.07 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 63.00 | 0.85 | 1.55 | 1.20 | 1.00 | -0.50 | -33.34% | 0.02 | 17 | 16 | 2.09 | -0.08 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 64.00 | 0.95 | 1.85 | 1.40 | 1.11 | -0.50 | -31.06% | 0.02 | 15 | 40 | 2.11 | -0.09 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 65.00 | 1.10 | 1.45 | 1.28 | 1.25 | -0.75 | -37.50% | 0.02 | 39 | 164 | 2.00 | -0.10 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 66.00 | 1.20 | 2.15 | 1.68 | 1.70 | % | 0.03 | 13 | 0 | 2.08 | -0.11 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 67.00 | 1.35 | 2.30 | 1.83 | 1.55 | -0.66 | -29.87% | 0.03 | 13 | 5 | 2.07 | -0.12 | 0.01 | -0.34 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 68.00 | 1.45 | 3.20 | 2.33 | 2.15 | -0.34 | -13.66% | 0.03 | 2 | 4 | 2.13 | -0.13 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 69.00 | 1.40 | 2.65 | 2.03 | 2.10 | -0.70 | -25.00% | 0.03 | 8 | 1,263 | 1.99 | -0.14 | 0.01 | -0.38 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 70.00 | 1.80 | 2.20 | 2.00 | 1.92 | -1.38 | -41.82% | 0.03 | 477 | 772 | 1.92 | -0.15 | 0.01 | -0.40 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 71.00 | 1.30 | 3.40 | 2.35 | 2.85 | -1.25 | -30.49% | 0.03 | 1 | 10 | 1.94 | -0.16 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 72.00 | 1.95 | 3.70 | 2.83 | 2.30 | -1.20 | -34.29% | 0.04 | 2,481 | 160 | 2.02 | -0.17 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 73.00 | 2.15 | 2.95 | 2.55 | 2.66 | -1.50 | -36.06% | 0.03 | 5 | 14 | 1.87 | -0.18 | 0.01 | -0.46 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 74.00 | 2.30 | 3.50 | 2.90 | 3.20 | -1.00 | -23.81% | 0.04 | 1 | 2 | 1.89 | -0.20 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 75.00 | 2.65 | 3.60 | 3.13 | 3.10 | -1.97 | -38.86% | 0.04 | 920 | 893 | 1.88 | -0.21 | 0.01 | -0.49 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 76.00 | 2.25 | 4.40 | 3.33 | 3.50 | -1.70 | -32.70% | 0.04 | 84 | 10 | 1.84 | -0.22 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 77.00 | 3.00 | 4.00 | 3.50 | 4.00 | -1.60 | -28.58% | 0.05 | 68 | 15 | 1.80 | -0.24 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 78.00 | 3.10 | 4.90 | 4.00 | 4.10 | -1.90 | -31.67% | 0.05 | 37 | 22 | 1.86 | -0.25 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 79.00 | 3.70 | 5.10 | 4.40 | 4.00 | -2.00 | -33.34% | 0.06 | 1 | 10 | 1.88 | -0.27 | 0.01 | -0.55 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 80.00 | 4.50 | 5.20 | 4.85 | 4.82 | -2.38 | -33.06% | 0.06 | 1,171 | 337 | 1.89 | -0.28 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 81.00 | 4.50 | 6.90 | 5.70 | 5.05 | -2.25 | -30.83% | 0.07 | 7 | 119 | 2.00 | -0.30 | 0.02 | -0.57 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 82.00 | 4.90 | 6.80 | 5.85 | 5.80 | -2.20 | -27.50% | 0.07 | 13 | 130 | 1.93 | -0.32 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 83.00 | 5.30 | 6.40 | 5.85 | 6.05 | -1.95 | -24.38% | 0.07 | 12 | 61 | 1.84 | -0.33 | 0.02 | -0.59 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 84.00 | 5.80 | 7.10 | 6.45 | 6.08 | -2.62 | -30.12% | 0.08 | 16 | 46 | 1.87 | -0.35 | 0.02 | -0.59 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 85.00 | 6.10 | 7.00 | 6.55 | 6.60 | -2.51 | -27.56% | 0.08 | 854 | 103 | 1.80 | -0.37 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 86.00 | 6.40 | 7.60 | 7.00 | 7.03 | -2.85 | -28.85% | 0.08 | 15 | 382 | 1.80 | -0.39 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 87.00 | 7.00 | 8.20 | 7.60 | 7.70 | -2.44 | -24.07% | 0.09 | 123 | 238 | 1.80 | -0.40 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 88.00 | 7.40 | 8.90 | 8.15 | 9.00 | -3.10 | -25.62% | 0.09 | 36 | 42 | 1.84 | -0.42 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 89.00 | 7.90 | 10.40 | 9.15 | 8.80 | -2.71 | -23.55% | 0.10 | 21 | 23 | 1.92 | -0.44 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 90.00 | 7.60 | 9.50 | 8.55 | 8.44 | -2.93 | -25.77% | 0.10 | 2,380 | 1,352 | 1.68 | -0.46 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 91.00 | 8.60 | 11.30 | 9.95 | 9.70 | -2.50 | -20.50% | 0.11 | 3 | 389 | 1.85 | -0.48 | 0.02 | -0.61 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 92.00 | 9.40 | 11.10 | 10.25 | 9.83 | -3.98 | -28.82% | 0.11 | 383 | 259 | 1.82 | -0.50 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 93.00 | 9.80 | 12.30 | 11.05 | 10.65 | +1.65 | +18.34% | 0.12 | 3 | 11 | 1.83 | -0.52 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 94.00 | 9.60 | 12.50 | 11.05 | 11.04 | -4.23 | -27.71% | 0.12 | 8 | 31 | 1.71 | -0.53 | 0.02 | -0.59 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 95.00 | 11.00 | 13.10 | 12.05 | 11.90 | -3.72 | -23.82% | 0.13 | 27 | 480 | 1.79 | -0.55 | 0.02 | -0.59 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 96.00 | 10.30 | 13.50 | 11.90 | 11.73 | -4.77 | -28.91% | 0.12 | 7 | 35 | 1.61 | -0.57 | 0.02 | -0.58 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 97.00 | 10.60 | 14.80 | 12.70 | 14.08 | -3.67 | -20.68% | 0.13 | 11 | 58 | 1.63 | -0.59 | 0.02 | -0.57 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 98.00 | 11.00 | 15.30 | 13.15 | 14.19 | -5.11 | -26.48% | 0.13 | 11 | 8 | 1.56 | -0.61 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 99.00 | 13.30 | 18.00 | 15.65 | 14.00 | -6.00 | -30.00% | 0.16 | 2 | 87 | 1.97 | -0.62 | 0.02 | -0.55 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 100.00 | 14.00 | 17.30 | 15.65 | 15.10 | -5.08 | -25.18% | 0.16 | 39 | 663 | 1.84 | -0.64 | 0.02 | -0.54 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 101.00 | 14.90 | 19.40 | 17.15 | 17.49 | +7.47 | +74.56% | 0.17 | 2 | 5 | 1.99 | -0.66 | 0.02 | -0.52 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 102.00 | 14.90 | 19.70 | 17.30 | 24.34 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.85 | -0.68 | 0.02 | -0.51 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 103.00 | 15.60 | 21.30 | 18.45 | 19.24 | +4.20 | +27.93% | 0.18 | 1 | 5 | 1.92 | -0.69 | 0.02 | -0.50 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 104.00 | 16.90 | 22.10 | 19.50 | 20.09 | +3.41 | +20.45% | 0.19 | 1 | 24 | 2.02 | -0.71 | 0.02 | -0.48 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 105.00 | 16.60 | 21.60 | 19.10 | 18.96 | -3.24 | -14.60% | 0.18 | 10 | 107 | 1.62 | -0.72 | 0.02 | -0.47 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 106.00 | 17.90 | 22.70 | 20.30 | 23.24 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.80 | -0.74 | 0.02 | -0.45 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 107.00 | 18.00 | 23.00 | 20.50 | 21.77 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.20 | -0.75 | 0.02 | -0.44 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 108.00 | 19.10 | 24.00 | 21.55 | 19.09 | 0.00 | 0.00% | 0.20 | 0 | 50 | 2.27 | -0.77 | 0.01 | -0.42 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 109.00 | 20.40 | 24.80 | 22.60 | 27.84 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.67 | -0.78 | 0.01 | -0.41 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 110.00 | 21.20 | 25.00 | 23.10 | 25.07 | -3.36 | -11.82% | 0.21 | 7 | 147 | 2.18 | -0.79 | 0.01 | -0.39 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 111.00 | 21.50 | 27.70 | 24.60 | 29.55 | 0.00 | 0.00% | 0.22 | 0 | 58 | 2.53 | -0.81 | 0.01 | -0.37 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 112.00 | 22.70 | 28.00 | 25.35 | 30.80 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.42 | -0.81 | 0.01 | -0.36 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 113.00 | 23.30 | 28.90 | 26.10 | 31.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.44 | -0.83 | 0.01 | -0.34 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 114.00 | 24.30 | 29.10 | 26.70 | 26.30 | +0.80 | +3.14% | 0.23 | 2 | 4 | 2.29 | -0.84 | 0.01 | -0.33 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 115.00 | 24.90 | 29.50 | 27.20 | 28.30 | -5.40 | -16.03% | 0.24 | 1 | 113 | 2.47 | -0.85 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 116.00 | 26.50 | 31.50 | 29.00 | 27.50 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.47 | -0.86 | 0.01 | -0.30 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 117.00 | 25.60 | 32.90 | 29.25 | 34.35 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.63 | -0.87 | 0.01 | -0.29 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 118.00 | 27.90 | 33.30 | 30.60 | 31.80 | +9.77 | +44.35% | 0.26 | 1 | 14 | 2.50 | -0.88 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 119.00 | 28.30 | 34.90 | 31.60 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 64 | 2.76 | -0.88 | 0.01 | -0.26 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 120.00 | 29.30 | 35.60 | 32.45 | 34.47 | -3.33 | -8.81% | 0.27 | 2 | 115 | 2.66 | -0.89 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 121.00 | 30.30 | 36.20 | 33.25 | 35.25 | +11.65 | +49.37% | 0.27 | 2 | 6 | 2.59 | -0.90 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 122.00 | 31.30 | 36.50 | 33.90 | 26.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.44 | -0.91 | 0.01 | -0.22 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 123.00 | 31.00 | 38.30 | 34.65 | 37.35 | +12.05 | +47.63% | 0.28 | 1 | 1 | 2.80 | -0.91 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 124.00 | 32.40 | 39.30 | 35.85 | 42.30 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.86 | -0.92 | 0.01 | -0.20 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 125.00 | 32.90 | 40.60 | 36.75 | 39.90 | -3.27 | -7.58% | 0.29 | 9 | 323 | 2.95 | -0.92 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 126.00 | 34.10 | 41.40 | 37.75 | 27.04 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.83 | -0.93 | 0.01 | -0.18 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 127.00 | 34.90 | 42.10 | 38.50 | 42.46 | +11.37 | +36.58% | 0.30 | 2 | 3 | 2.84 | -0.93 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 128.00 | 36.40 | 43.40 | 39.90 | 48.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.90 | -0.94 | 0.01 | -0.16 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 129.00 | 36.60 | 43.90 | 40.25 | 45.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.80 | -0.94 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 130.00 | 38.10 | 45.40 | 41.75 | 41.00 | -7.08 | -14.73% | 0.32 | 29 | 575 | 3.08 | -0.95 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 131.00 | 38.40 | 45.90 | 42.15 | % | 0.32 | 0 | 0 | 3.06 | -0.95 | 0.00 | -0.13 | 11/6/2026 4:00:00 PM EST | |||
| 132.00 | 39.40 | 46.90 | 43.15 | 42.81 | +9.06 | +26.85% | 0.33 | 7 | 2 | 3.07 | -0.95 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 133.00 | 40.40 | 47.90 | 44.15 | 44.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.10 | -0.96 | 0.00 | -0.12 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 134.00 | 41.40 | 48.80 | 45.10 | 50.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.08 | -0.96 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 135.00 | 42.10 | 50.00 | 46.05 | 46.70 | -4.95 | -9.59% | 0.34 | 5 | 226 | 3.06 | -0.96 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 136.00 | 43.30 | 50.70 | 47.00 | 39.10 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.97 | -0.96 | 0.00 | -0.11 | 11/2/2026 | 11/6/2026 4:00:00 PM EST |
| 137.00 | 44.30 | 51.70 | 48.00 | 21.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.12 | -0.96 | 0.00 | -0.11 | 10/29/2026 | 11/6/2026 4:00:00 PM EST |
| 138.00 | 45.30 | 52.70 | 49.00 | 31.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.23 | -0.97 | 0.00 | -0.09 | 10/28/2026 | 11/6/2026 4:00:00 PM EST |
| 139.00 | 46.20 | 53.70 | 49.95 | 47.87 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.21 | -0.97 | 0.00 | -0.08 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 140.00 | 47.90 | 54.60 | 51.25 | 51.86 | -5.79 | -10.05% | 0.37 | 10 | 200 | 3.07 | -0.97 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 141.00 | 49.80 | 55.70 | 52.75 | 55.34 | +11.87 | +27.31% | 0.37 | 1 | 1 | 3.27 | -0.98 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 142.00 | 49.20 | 56.60 | 52.90 | 55.47 | +21.98 | +65.64% | 0.37 | 1 | 1 | 3.30 | -0.98 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 143.00 | 50.20 | 57.60 | 53.90 | 57.50 | +11.28 | +24.41% | 0.38 | 1 | 1 | 3.36 | -0.98 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 144.00 | 51.20 | 58.60 | 54.90 | % | 0.38 | 0 | 0 | 3.38 | -0.98 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 145.00 | 52.80 | 60.00 | 56.40 | 59.05 | -3.32 | -5.33% | 0.39 | 9 | 818 | 3.33 | -0.98 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 146.00 | 53.10 | 60.60 | 56.85 | 51.88 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.36 | -0.98 | 0.00 | -0.05 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 147.00 | 54.00 | 62.00 | 58.00 | 49.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.50 | -0.99 | 0.00 | -0.05 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 148.00 | 55.60 | 62.60 | 59.10 | % | 0.40 | 0 | 0 | 3.47 | -0.99 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 149.00 | 56.10 | 63.50 | 59.80 | 40.11 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.50 | -0.99 | 0.00 | -0.04 | 10/28/2026 | 11/6/2026 4:00:00 PM EST |
| 150.00 | 57.40 | 65.00 | 61.20 | 63.80 | -2.85 | -4.28% | 0.41 | 1 | 395 | 3.53 | -0.99 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 152.50 | 59.60 | 67.10 | 63.35 | 58.38 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.59 | -0.99 | 0.00 | -0.03 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 155.00 | 62.00 | 69.70 | 65.85 | 76.76 | 0.00 | 0.00% | 0.42 | 0 | 95 | 3.44 | -0.99 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 157.50 | 64.40 | 72.10 | 68.25 | 78.60 | 0.00 | 0.00% | 0.43 | 0 | 26 | 3.54 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 160.00 | 67.00 | 75.00 | 71.00 | 77.99 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.84 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 162.50 | 69.40 | 77.60 | 73.50 | 79.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.05 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 165.00 | 72.00 | 80.00 | 76.00 | 81.98 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.78 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 167.50 | 74.40 | 82.60 | 78.50 | 84.48 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.93 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 170.00 | 77.00 | 85.00 | 81.00 | 86.98 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.02 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 172.50 | 79.60 | 87.10 | 83.35 | 64.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.95 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 11/6/2026 4:00:00 PM EST |
| 175.00 | 82.00 | 89.80 | 85.90 | 75.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.01 | -1.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 177.50 | 84.40 | 92.60 | 88.50 | 72.14 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:00 PM EST |
| 180.00 | 87.00 | 95.00 | 91.00 | 81.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:00 PM EST |
| 182.50 | 89.60 | 97.10 | 93.35 | 91.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 185.00 | 92.90 | 99.60 | 96.25 | 75.59 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:00 PM EST |
| 187.50 | 94.80 | 102.10 | 98.45 | 83.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:00 PM EST |
| 190.00 | 97.30 | 104.60 | 100.95 | 80.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:00 PM EST |
| 192.50 | 99.60 | 107.10 | 103.35 | 45.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:00 PM EST |
| 195.00 | 102.10 | 109.60 | 105.85 | 89.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:00 PM EST |
| 197.50 | 105.30 | 112.10 | 108.70 | 56.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:00 PM EST |
| 200.00 | 107.70 | 114.60 | 111.15 | 53.12 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:00 PM EST |
| 202.50 | 110.30 | 117.10 | 113.70 | % | 0.56 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 205.00 | 112.10 | 119.60 | 115.85 | 66.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:00 PM EST |
| 210.00 | 117.80 | 124.60 | 121.20 | 63.03 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:00 PM EST |
| 215.00 | 122.50 | 129.60 | 126.05 | 52.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:00 PM EST |
| 220.00 | 127.10 | 134.60 | 130.85 | 107.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:00 PM EST |
| 225.00 | 133.10 | 139.60 | 136.35 | 118.53 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:00 PM EST |
| 230.00 | 137.10 | 145.00 | 141.05 | 141.07 | +3.56 | +2.59% | 0.61 | 10 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 235.00 | 142.20 | 149.60 | 145.90 | 63.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 4:00:00 PM EST |
| 240.00 | 149.20 | 154.60 | 151.90 | 110.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:00 PM EST |
| 245.00 | 152.10 | 159.60 | 155.85 | % | 0.64 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 250.00 | 158.70 | 164.60 | 161.65 | % | 0.65 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 255.00 | 163.40 | 169.60 | 166.50 | % | 0.65 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 260.00 | 168.10 | 174.60 | 171.35 | % | 0.66 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 265.00 | 172.10 | 179.60 | 175.85 | % | 0.66 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 270.00 | 178.90 | 184.60 | 181.75 | % | 0.67 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 275.00 | 182.10 | 189.60 | 185.85 | % | 0.68 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST |