Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $215.40 as of 6/5/2026 12:07:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 67.70 | 73.60 | 70.65 | 99.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.49 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 135.00 | 65.00 | 68.70 | 66.85 | % | 0.50 | 0 | 0 | 2.35 | 0.99 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 140.00 | 57.80 | 63.40 | 60.60 | % | 0.43 | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.07 | 6/5/2026 4:00:11 PM EST | |||
| 145.00 | 52.90 | 58.80 | 55.85 | % | 0.39 | 0 | 0 | 2.03 | 0.98 | 0.00 | -0.13 | 6/5/2026 4:00:11 PM EST | |||
| 150.00 | 48.10 | 53.70 | 50.90 | % | 0.34 | 0 | 0 | 1.85 | 0.96 | 0.00 | -0.18 | 6/5/2026 4:00:11 PM EST | |||
| 152.50 | 45.70 | 51.70 | 48.70 | % | 0.32 | 0 | 0 | 1.87 | 0.96 | 0.00 | -0.22 | 6/5/2026 4:00:11 PM EST | |||
| 155.00 | 43.30 | 48.90 | 46.10 | % | 0.30 | 0 | 0 | 1.74 | 0.95 | 0.00 | -0.25 | 6/5/2026 4:00:11 PM EST | |||
| 157.50 | 41.00 | 46.60 | 43.80 | % | 0.28 | 0 | 0 | 1.69 | 0.94 | 0.00 | -0.29 | 6/5/2026 4:00:11 PM EST | |||
| 160.00 | 38.60 | 44.40 | 41.50 | 56.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.67 | 0.92 | 0.00 | -0.33 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 162.50 | 36.30 | 41.90 | 39.10 | 98.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.59 | 0.91 | 0.00 | -0.37 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 165.00 | 34.10 | 39.70 | 36.90 | % | 0.22 | 0 | 0 | 1.55 | 0.90 | 0.01 | -0.41 | 6/5/2026 4:00:11 PM EST | |||
| 167.50 | 31.90 | 37.40 | 34.65 | % | 0.21 | 0 | 0 | 1.50 | 0.88 | 0.01 | -0.46 | 6/5/2026 4:00:11 PM EST | |||
| 170.00 | 30.20 | 35.20 | 32.70 | 40.43 | +1.43 | +3.67% | 0.19 | 1 | 1 | 1.47 | 0.86 | 0.01 | -0.50 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 172.50 | 27.70 | 33.00 | 30.35 | % | 0.18 | 0 | 0 | 1.42 | 0.84 | 0.01 | -0.55 | 6/5/2026 4:00:11 PM EST | |||
| 175.00 | 26.20 | 30.60 | 28.40 | 26.80 | -59.40 | -68.91% | 0.16 | 4 | 1 | 0.97 | 0.82 | 0.01 | -0.59 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 177.50 | 23.70 | 29.00 | 26.35 | % | 0.15 | 0 | 0 | 0.96 | 0.80 | 0.01 | -0.62 | 6/5/2026 4:00:11 PM EST | |||
| 180.00 | 22.10 | 27.20 | 24.65 | 29.18 | % | 0.14 | 1 | 0 | 1.04 | 0.78 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 182.50 | 19.90 | 24.70 | 22.30 | % | 0.12 | 0 | 0 | 0.99 | 0.75 | 0.01 | -0.71 | 6/5/2026 4:00:11 PM EST | |||
| 185.00 | 19.90 | 23.10 | 21.50 | 82.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | 0.73 | 0.01 | -0.74 | 5/27/2026 | 6/5/2026 4:00:11 PM EST |
| 187.50 | 18.20 | 21.60 | 19.90 | 19.10 | % | 0.11 | 8 | 0 | 1.12 | 0.70 | 0.01 | -0.77 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 190.00 | 16.80 | 19.90 | 18.35 | 17.60 | -9.73 | -35.61% | 0.10 | 10 | 13 | 1.12 | 0.67 | 0.01 | -0.80 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 192.50 | 15.40 | 18.20 | 16.80 | 16.10 | -22.90 | -58.72% | 0.09 | 4 | 2 | 1.12 | 0.64 | 0.01 | -0.83 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 195.00 | 13.60 | 16.80 | 15.20 | 14.90 | % | 0.08 | 2 | 0 | 1.10 | 0.61 | 0.01 | -0.86 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 197.50 | 12.90 | 15.70 | 14.30 | 13.30 | % | 0.07 | 3 | 0 | 1.14 | 0.57 | 0.01 | -0.87 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 200.00 | 11.90 | 14.50 | 13.20 | 12.67 | -9.53 | -42.93% | 0.07 | 298 | 40 | 1.15 | 0.54 | 0.01 | -0.89 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 202.50 | 11.20 | 13.30 | 12.25 | 12.20 | % | 0.06 | 15 | 0 | 1.17 | 0.51 | 0.01 | -0.90 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 205.00 | 10.30 | 11.90 | 11.10 | 11.17 | -8.73 | -43.87% | 0.05 | 15 | 8 | 1.17 | 0.48 | 0.01 | -0.91 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 207.50 | 9.20 | 10.80 | 10.00 | 10.00 | -7.40 | -42.53% | 0.05 | 16 | 13 | 1.16 | 0.45 | 0.01 | -0.91 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 210.00 | 8.80 | 10.00 | 9.40 | 8.95 | -7.60 | -45.93% | 0.04 | 269 | 61 | 1.19 | 0.42 | 0.01 | -0.91 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 212.50 | 7.70 | 9.40 | 8.55 | 8.10 | -7.65 | -48.58% | 0.04 | 8 | 9 | 1.19 | 0.40 | 0.01 | -0.91 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 215.00 | 7.10 | 8.40 | 7.75 | 7.63 | -7.37 | -49.14% | 0.04 | 80 | 93 | 1.19 | 0.37 | 0.01 | -0.90 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 217.50 | 6.60 | 8.20 | 7.40 | 7.20 | -7.00 | -49.30% | 0.03 | 43 | 15 | 1.23 | 0.35 | 0.01 | -0.89 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 220.00 | 6.00 | 7.00 | 6.50 | 6.67 | -4.43 | -39.91% | 0.03 | 211 | 111 | 1.21 | 0.33 | 0.01 | -0.88 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 222.50 | 5.50 | 7.00 | 6.25 | 5.70 | -5.20 | -47.71% | 0.03 | 15 | 53 | 1.25 | 0.31 | 0.01 | -0.86 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 225.00 | 5.10 | 6.40 | 5.75 | 6.00 | -4.00 | -40.00% | 0.03 | 114 | 92 | 1.26 | 0.29 | 0.01 | -0.85 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 227.50 | 4.70 | 6.00 | 5.35 | 5.00 | -4.80 | -48.98% | 0.02 | 212 | 351 | 1.27 | 0.27 | 0.01 | -0.83 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 230.00 | 4.30 | 5.40 | 4.85 | 5.40 | -3.90 | -41.94% | 0.02 | 567 | 386 | 1.28 | 0.25 | 0.01 | -0.81 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 232.50 | 4.00 | 5.20 | 4.60 | 4.50 | -4.15 | -47.98% | 0.02 | 14 | 30 | 1.30 | 0.23 | 0.01 | -0.79 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 235.00 | 3.70 | 5.00 | 4.35 | 4.10 | -3.90 | -48.75% | 0.02 | 26 | 38 | 1.33 | 0.22 | 0.01 | -0.77 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 237.50 | 3.40 | 4.60 | 4.00 | 5.70 | +0.70 | +14.00% | 0.02 | 19 | 10 | 1.33 | 0.20 | 0.01 | -0.75 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 240.00 | 3.10 | 4.00 | 3.55 | 3.61 | -3.09 | -46.12% | 0.01 | 271 | 111 | 1.32 | 0.19 | 0.01 | -0.73 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 242.50 | 2.90 | 4.00 | 3.45 | 3.90 | -2.60 | -40.00% | 0.01 | 3 | 8 | 1.36 | 0.18 | 0.01 | -0.70 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 245.00 | 2.70 | 3.70 | 3.20 | 3.00 | -2.10 | -41.18% | 0.01 | 94 | 45 | 1.37 | 0.17 | 0.01 | -0.68 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 247.50 | 2.50 | 3.50 | 3.00 | 4.50 | +0.90 | +25.00% | 0.01 | 5 | 12 | 1.38 | 0.16 | 0.01 | -0.65 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 250.00 | 2.40 | 3.30 | 2.85 | 2.76 | -2.04 | -42.50% | 0.01 | 75 | 309 | 1.40 | 0.15 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 252.50 | 2.20 | 3.20 | 2.70 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.42 | 0.14 | 0.01 | -0.60 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 255.00 | 2.05 | 3.00 | 2.53 | 2.60 | -1.30 | -33.34% | 0.01 | 20 | 52 | 1.43 | 0.13 | 0.01 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 257.50 | 1.90 | 2.80 | 2.35 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.44 | 0.12 | 0.01 | -0.55 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 260.00 | 1.90 | 2.75 | 2.33 | 2.30 | -2.07 | -47.37% | 0.01 | 150 | 171 | 1.48 | 0.11 | 0.00 | -0.52 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 262.50 | 1.70 | 2.60 | 2.15 | 2.15 | -0.55 | -20.37% | 0.01 | 10 | 17 | 1.48 | 0.10 | 0.00 | -0.50 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 265.00 | 1.60 | 2.50 | 2.05 | 3.90 | +1.35 | +52.95% | 0.01 | 8 | 37 | 1.50 | 0.09 | 0.00 | -0.48 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 267.50 | 1.50 | 2.35 | 1.93 | 1.80 | -0.80 | -30.77% | 0.01 | 3 | 5 | 1.51 | 0.09 | 0.00 | -0.46 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 270.00 | 1.40 | 2.25 | 1.83 | 1.75 | -1.35 | -43.55% | 0.01 | 76 | 331 | 1.53 | 0.08 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 272.50 | 1.35 | 2.15 | 1.75 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.55 | 0.08 | 0.00 | -0.41 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 275.00 | 1.25 | 2.05 | 1.65 | 1.61 | -1.35 | -45.61% | 0.01 | 4 | 42 | 1.56 | 0.07 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 277.50 | 1.20 | 2.00 | 1.60 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.07 | 0.00 | -0.37 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 280.00 | 1.25 | 1.90 | 1.58 | 1.50 | -1.22 | -44.86% | 0.01 | 34 | 302 | 1.61 | 0.06 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 282.50 | 1.05 | 1.85 | 1.45 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.06 | 0.00 | -0.33 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 285.00 | 1.00 | 1.75 | 1.38 | 1.22 | -0.38 | -23.75% | 0.00 | 8 | 29 | 1.62 | 0.05 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 287.50 | 0.95 | 1.70 | 1.33 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.05 | 0.00 | -0.29 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 290.00 | 0.90 | 1.65 | 1.28 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.65 | 0.04 | 0.00 | -0.27 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 292.50 | 0.85 | 1.60 | 1.23 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.66 | 0.04 | 0.00 | -0.26 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 295.00 | 0.80 | 1.60 | 1.20 | 1.15 | -3.15 | -73.26% | 0.00 | 11 | 10 | 1.68 | 0.04 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 297.50 | 0.85 | 1.50 | 1.18 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.71 | 0.03 | 0.00 | -0.22 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 300.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.50 | -29.42% | 0.00 | 21 | 207 | 1.72 | 0.03 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 302.50 | 0.80 | 1.40 | 1.10 | 1.06 | -3.34 | -75.91% | 0.00 | 26 | 2 | 1.74 | 0.03 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 305.00 | 0.70 | 1.25 | 0.98 | 1.03 | -0.67 | -39.42% | 0.00 | 29 | 20 | 1.73 | 0.03 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 307.50 | 0.65 | 1.30 | 0.98 | 1.00 | -0.45 | -31.04% | 0.00 | 25 | 18 | 1.75 | 0.02 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 310.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.40 | -30.77% | 0.00 | 42 | 731 | 1.74 | 0.02 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 315.00 | 0.65 | 1.20 | 0.93 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.81 | 0.02 | 0.00 | -0.14 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 320.00 | 0.55 | 1.15 | 0.85 | 1.10 | +0.25 | +29.42% | 0.00 | 36 | 33 | 1.83 | 0.02 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 325.00 | 0.45 | 1.05 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.83 | 0.01 | 0.00 | -0.10 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 330.00 | 0.45 | 0.75 | 0.60 | 0.66 | -0.32 | -32.66% | 0.00 | 34 | 15 | 1.82 | 0.01 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 335.00 | 0.40 | 0.95 | 0.68 | 0.65 | -0.30 | -31.58% | 0.00 | 1 | 2 | 1.89 | 0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 340.00 | 0.35 | 0.90 | 0.63 | 0.70 | -0.30 | -30.00% | 0.00 | 1 | 14 | 1.91 | 0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 345.00 | 0.30 | 1.00 | 0.65 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.95 | 0.01 | 0.00 | -0.06 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 350.00 | 0.50 | 1.00 | 0.75 | 0.87 | +0.12 | +16.00% | 0.00 | 1 | 44 | 2.06 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 355.00 | 0.25 | 1.00 | 0.63 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.01 | 0.00 | 0.00 | -0.04 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 360.00 | 0.25 | 1.10 | 0.68 | 0.75 | -0.54 | -41.86% | 0.00 | 1 | 208 | 1.95 | 0.00 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 365.00 | 0.20 | 1.25 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.11 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 370.00 | 0.20 | 1.25 | 0.73 | 0.35 | -0.65 | -65.00% | 0.00 | 10 | 10 | 2.15 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 375.00 | 0.15 | 2.70 | 1.43 | 0.50 | -2.60 | -83.88% | 0.00 | 1 | 1 | 2.35 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 380.00 | 0.15 | 1.25 | 0.70 | 0.45 | -0.45 | -50.00% | 0.00 | 20 | 4 | 2.19 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 385.00 | 0.05 | 4.60 | 2.33 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 390.00 | 0.05 | 2.65 | 1.35 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 395.00 | 0.10 | 0.95 | 0.53 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/5/2026 4:00:11 PM EST |
| 400.00 | 0.10 | 0.70 | 0.40 | 0.45 | -0.05 | -10.00% | 0.00 | 119 | 69 | 2.17 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 14 | 1.43 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.01 | -4.77% | 0.00 | 10 | 17 | 1.28 | -0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 140.00 | 0.10 | 0.65 | 0.38 | 0.41 | +0.35 | +583.34% | 0.00 | 11 | 3 | 1.34 | -0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 145.00 | 0.05 | 0.65 | 0.35 | 0.32 | % | 0.00 | 2 | 0 | 1.18 | -0.02 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 150.00 | 0.25 | 0.65 | 0.45 | 0.61 | +0.36 | +144.00% | 0.00 | 101 | 46 | 1.18 | -0.04 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 152.50 | 0.35 | 1.05 | 0.70 | 0.71 | +0.51 | +255.00% | 0.00 | 2 | 3 | 1.23 | -0.04 | 0.00 | -0.22 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 155.00 | 0.40 | 1.05 | 0.73 | 0.85 | +0.40 | +88.89% | 0.00 | 3 | 24 | 1.18 | -0.05 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 157.50 | 0.50 | 1.25 | 0.88 | 1.02 | +0.55 | +117.03% | 0.01 | 7 | 7 | 1.17 | -0.06 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 160.00 | 0.80 | 1.40 | 1.10 | 1.05 | +0.50 | +90.91% | 0.01 | 30 | 40 | 1.18 | -0.08 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 162.50 | 1.00 | 1.65 | 1.33 | 1.35 | +0.85 | +170.00% | 0.01 | 2 | 10 | 1.17 | -0.09 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 165.00 | 1.15 | 1.95 | 1.55 | 1.29 | +0.65 | +101.57% | 0.01 | 91 | 108 | 1.15 | -0.10 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 167.50 | 1.35 | 2.30 | 1.83 | 1.86 | +1.16 | +165.72% | 0.01 | 4 | 18 | 1.14 | -0.12 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 170.00 | 1.85 | 2.40 | 2.13 | 2.05 | +1.20 | +141.18% | 0.01 | 29 | 62 | 1.11 | -0.14 | 0.01 | -0.50 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 172.50 | 2.00 | 2.70 | 2.35 | 2.70 | +1.40 | +107.70% | 0.01 | 20 | 322 | 1.10 | -0.16 | 0.01 | -0.55 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 175.00 | 2.90 | 3.50 | 3.20 | 3.07 | +1.97 | +179.10% | 0.02 | 77 | 44 | 1.14 | -0.18 | 0.01 | -0.59 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 177.50 | 3.40 | 4.60 | 4.00 | 4.00 | +2.51 | +168.46% | 0.02 | 55 | 7 | 1.18 | -0.20 | 0.01 | -0.62 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 180.00 | 4.00 | 5.10 | 4.55 | 3.91 | +2.36 | +152.26% | 0.03 | 486 | 76 | 1.16 | -0.22 | 0.01 | -0.67 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 182.50 | 4.60 | 5.30 | 4.95 | 4.60 | +2.63 | +133.51% | 0.03 | 101 | 17 | 1.11 | -0.25 | 0.01 | -0.71 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 185.00 | 5.40 | 6.00 | 5.70 | 5.65 | +3.40 | +151.12% | 0.03 | 168 | 49 | 1.13 | -0.27 | 0.01 | -0.74 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 187.50 | 6.10 | 7.80 | 6.95 | 7.05 | +4.25 | +151.79% | 0.04 | 29 | 5 | 1.17 | -0.30 | 0.01 | -0.77 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 190.00 | 7.00 | 7.80 | 7.40 | 7.40 | +4.40 | +146.67% | 0.04 | 63 | 224 | 1.12 | -0.33 | 0.01 | -0.80 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 192.50 | 8.00 | 9.70 | 8.85 | 9.50 | +5.30 | +126.19% | 0.05 | 17 | 9 | 1.16 | -0.36 | 0.01 | -0.83 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 195.00 | 8.50 | 10.00 | 9.25 | 9.26 | +4.90 | +112.39% | 0.05 | 100 | 75 | 1.09 | -0.39 | 0.01 | -0.86 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 197.50 | 9.60 | 11.80 | 10.70 | 11.02 | +6.12 | +124.90% | 0.05 | 20 | 36 | 1.12 | -0.43 | 0.01 | -0.87 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 200.00 | 11.40 | 13.00 | 12.20 | 11.98 | +5.78 | +93.23% | 0.06 | 168 | 247 | 1.14 | -0.46 | 0.01 | -0.89 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 202.50 | 12.30 | 14.70 | 13.50 | 14.98 | +8.18 | +120.30% | 0.07 | 13 | 7 | 1.14 | -0.49 | 0.01 | -0.90 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 205.00 | 13.80 | 16.30 | 15.05 | 16.00 | +9.00 | +128.58% | 0.07 | 27 | 90 | 1.15 | -0.52 | 0.01 | -0.91 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 207.50 | 15.30 | 17.20 | 16.25 | 16.39 | +8.14 | +98.67% | 0.08 | 40 | 17 | 1.12 | -0.55 | 0.01 | -0.91 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 210.00 | 17.50 | 19.40 | 18.45 | 17.95 | +8.35 | +86.98% | 0.09 | 173 | 123 | 1.18 | -0.58 | 0.01 | -0.91 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 212.50 | 18.90 | 21.60 | 20.25 | 19.72 | +8.62 | +77.66% | 0.10 | 43 | 45 | 1.20 | -0.60 | 0.01 | -0.91 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 215.00 | 20.50 | 23.50 | 22.00 | 22.27 | +10.47 | +88.73% | 0.10 | 33 | 80 | 1.20 | -0.63 | 0.01 | -0.90 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 217.50 | 22.40 | 25.50 | 23.95 | 18.53 | +5.10 | +37.98% | 0.11 | 6 | 22 | 1.22 | -0.65 | 0.01 | -0.89 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 220.00 | 24.70 | 25.60 | 25.15 | 25.70 | +11.02 | +75.07% | 0.11 | 438 | 191 | 1.18 | -0.67 | 0.01 | -0.88 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 222.50 | 26.20 | 29.50 | 27.85 | 17.70 | 0.00 | 0.00% | 0.13 | 0 | 55 | 1.24 | -0.69 | 0.01 | -0.86 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 225.00 | 28.10 | 31.60 | 29.85 | 30.05 | +9.67 | +47.45% | 0.13 | 5 | 37 | 1.25 | -0.71 | 0.01 | -0.85 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 227.50 | 30.20 | 33.70 | 31.95 | 32.05 | +9.55 | +42.45% | 0.14 | 8 | 11 | 1.27 | -0.73 | 0.01 | -0.83 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 230.00 | 32.30 | 35.80 | 34.05 | 34.10 | +13.60 | +66.35% | 0.15 | 11 | 115 | 1.28 | -0.75 | 0.01 | -0.81 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 232.50 | 34.60 | 38.00 | 36.30 | 25.90 | -3.33 | -11.40% | 0.16 | 1 | 23 | 1.31 | -0.77 | 0.01 | -0.79 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 235.00 | 36.50 | 41.20 | 38.85 | 38.94 | +13.96 | +55.89% | 0.17 | 4 | 145 | 1.35 | -0.78 | 0.01 | -0.77 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 237.50 | 38.60 | 43.50 | 41.05 | 41.30 | +14.60 | +54.69% | 0.17 | 1 | 2 | 1.37 | -0.80 | 0.01 | -0.75 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 240.00 | 41.10 | 45.60 | 43.35 | 43.35 | +6.02 | +16.13% | 0.18 | 25 | 68 | 1.39 | -0.81 | 0.01 | -0.73 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 242.50 | 43.20 | 46.30 | 44.75 | 36.50 | -1.17 | -3.11% | 0.18 | 1 | 24 | 1.30 | -0.82 | 0.01 | -0.70 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 245.00 | 45.40 | 50.10 | 47.75 | 35.70 | -4.17 | -10.46% | 0.19 | 6 | 47 | 1.39 | -0.83 | 0.01 | -0.68 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 247.50 | 47.50 | 52.60 | 50.05 | 38.62 | +17.92 | +86.57% | 0.20 | 1 | 4 | 1.40 | -0.84 | 0.01 | -0.65 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 250.00 | 50.20 | 54.70 | 52.45 | 52.55 | +14.40 | +37.75% | 0.21 | 29 | 78 | 1.43 | -0.85 | 0.01 | -0.63 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 252.50 | 53.20 | 55.60 | 54.40 | 53.00 | +35.50 | +202.86% | 0.22 | 8 | 0 | 1.43 | -0.86 | 0.01 | -0.60 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 255.00 | 54.80 | 57.70 | 56.25 | 58.70 | +20.42 | +53.35% | 0.22 | 4 | 3 | 1.33 | -0.87 | 0.01 | -0.58 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 257.50 | 57.10 | 62.10 | 59.60 | 43.77 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.46 | -0.88 | 0.01 | -0.55 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 260.00 | 59.40 | 64.50 | 61.95 | 54.23 | -0.38 | -0.70% | 0.24 | 6 | 27 | 1.45 | -0.89 | 0.00 | -0.52 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 262.50 | 61.80 | 66.90 | 64.35 | 32.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.45 | -0.90 | 0.00 | -0.50 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 265.00 | 64.30 | 69.30 | 66.80 | 53.83 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.48 | -0.91 | 0.00 | -0.48 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 267.50 | 66.30 | 71.80 | 69.05 | 51.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.03 | -0.91 | 0.00 | -0.46 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 270.00 | 68.60 | 74.20 | 71.40 | 55.36 | 0.00 | 0.00% | 0.26 | 0 | 11 | 2.06 | -0.92 | 0.00 | -0.43 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 272.50 | 71.00 | 74.70 | 72.85 | 73.85 | +28.29 | +62.10% | 0.27 | 10 | 2 | 1.80 | -0.92 | 0.00 | -0.41 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 275.00 | 73.60 | 79.00 | 76.30 | 60.71 | +3.29 | +5.73% | 0.28 | 5 | 7 | 2.11 | -0.93 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 277.50 | 76.10 | 81.50 | 78.80 | % | 0.28 | 0 | 0 | 2.15 | -0.93 | 0.00 | -0.37 | 6/5/2026 4:00:11 PM EST | |||
| 280.00 | 78.20 | 83.90 | 81.05 | 49.80 | 0.00 | 0.00% | 0.29 | 0 | 18 | 2.18 | -0.94 | 0.00 | -0.34 | 5/29/2026 | 6/5/2026 4:00:11 PM EST |
| 282.50 | 80.70 | 86.30 | 83.50 | % | 0.30 | 0 | 0 | 2.20 | -0.94 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 285.00 | 83.10 | 86.90 | 85.00 | 72.63 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.93 | -0.95 | 0.00 | -0.31 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 287.50 | 85.50 | 91.20 | 88.35 | % | 0.31 | 0 | 0 | 2.25 | -0.95 | 0.00 | -0.29 | 6/5/2026 4:00:11 PM EST | |||
| 290.00 | 88.30 | 93.60 | 90.95 | 72.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.27 | -0.96 | 0.00 | -0.27 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 292.50 | 90.20 | 96.10 | 93.15 | % | 0.32 | 0 | 0 | 2.31 | -0.96 | 0.00 | -0.26 | 6/5/2026 4:00:11 PM EST | |||
| 295.00 | 93.20 | 98.50 | 95.85 | % | 0.32 | 0 | 0 | 2.33 | -0.96 | 0.00 | -0.24 | 6/5/2026 4:00:11 PM EST | |||
| 297.50 | 95.20 | 101.00 | 98.10 | % | 0.33 | 0 | 0 | 2.36 | -0.97 | 0.00 | -0.22 | 6/5/2026 4:00:11 PM EST | |||
| 300.00 | 98.10 | 101.50 | 99.80 | 98.00 | +14.60 | +17.51% | 0.33 | 2 | 9 | 2.05 | -0.97 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 302.50 | 100.60 | 105.90 | 103.25 | % | 0.34 | 0 | 0 | 2.41 | -0.97 | 0.00 | -0.20 | 6/5/2026 4:00:11 PM EST | |||
| 305.00 | 102.50 | 108.40 | 105.45 | % | 0.35 | 0 | 0 | 2.45 | -0.97 | 0.00 | -0.18 | 6/5/2026 4:00:11 PM EST | |||
| 307.50 | 105.50 | 110.80 | 108.15 | % | 0.35 | 0 | 0 | 2.46 | -0.98 | 0.00 | -0.17 | 6/5/2026 4:00:11 PM EST | |||
| 310.00 | 107.50 | 113.30 | 110.40 | % | 0.36 | 0 | 0 | 2.49 | -0.98 | 0.00 | -0.16 | 6/5/2026 4:00:11 PM EST | |||
| 315.00 | 112.50 | 118.20 | 115.35 | % | 0.37 | 0 | 0 | 2.54 | -0.98 | 0.00 | -0.14 | 6/5/2026 4:00:11 PM EST | |||
| 320.00 | 117.30 | 121.30 | 119.30 | % | 0.37 | 0 | 0 | 2.24 | -0.98 | 0.00 | -0.12 | 6/5/2026 4:00:11 PM EST | |||
| 325.00 | 122.30 | 128.10 | 125.20 | % | 0.39 | 0 | 0 | 2.64 | -0.99 | 0.00 | -0.10 | 6/5/2026 4:00:11 PM EST | |||
| 330.00 | 127.20 | 133.10 | 130.15 | % | 0.39 | 0 | 0 | 2.70 | -0.99 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 335.00 | 131.50 | 138.00 | 134.75 | % | 0.40 | 0 | 0 | 2.73 | -0.99 | 0.00 | -0.08 | 6/5/2026 4:00:11 PM EST | |||
| 340.00 | 137.10 | 143.00 | 140.05 | % | 0.41 | 0 | 0 | 2.79 | -0.99 | 0.00 | -0.07 | 6/5/2026 4:00:11 PM EST | |||
| 345.00 | 142.10 | 147.90 | 145.00 | % | 0.42 | 0 | 0 | 2.83 | -0.99 | 0.00 | -0.06 | 6/5/2026 4:00:11 PM EST | |||
| 350.00 | 147.70 | 152.90 | 150.30 | % | 0.43 | 0 | 0 | 2.88 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 355.00 | 152.00 | 157.90 | 154.95 | % | 0.44 | 0 | 0 | 2.93 | -1.00 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 360.00 | 155.50 | 162.40 | 158.95 | % | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 365.00 | 160.50 | 166.50 | 163.50 | % | 0.45 | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.03 | 6/5/2026 4:00:11 PM EST | |||
| 370.00 | 166.80 | 172.10 | 169.45 | 135.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.92 | -1.00 | 0.00 | -0.02 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 375.00 | 170.30 | 177.00 | 173.65 | % | 0.46 | 0 | 0 | 2.94 | -1.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 380.00 | 175.60 | 181.60 | 178.60 | % | 0.47 | 0 | 0 | 2.90 | -1.00 | 0.00 | -0.02 | 6/5/2026 4:00:11 PM EST | |||
| 385.00 | 180.60 | 187.30 | 183.95 | 127.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.10 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/5/2026 4:00:11 PM EST |
| 390.00 | 186.70 | 192.70 | 189.70 | % | 0.49 | 0 | 0 | 3.22 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 395.00 | 191.70 | 196.40 | 194.05 | % | 0.49 | 0 | 0 | 2.97 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 400.00 | 196.70 | 201.20 | 198.95 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST |