Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $236.52 as of 6/3/2026 3:47:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 74.70 | 76.60 | 75.65 | 80.50 | 0.00 | 0.00% | 0.54 | 0 | 15 | 1.70 | 0.98 | 0.00 | -0.08 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 145.00 | 69.80 | 71.40 | 70.60 | 192.70 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.61 | 0.98 | 0.00 | -0.10 | 5/20/2026 | 6/3/2026 3:59:07 PM EST |
| 150.00 | 64.90 | 66.80 | 65.85 | 84.80 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.51 | 0.97 | 0.00 | -0.12 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 152.50 | 62.50 | 64.40 | 63.45 | % | 0.42 | 0 | 0 | 1.46 | 0.96 | 0.00 | -0.14 | 6/3/2026 3:59:07 PM EST | |||
| 155.00 | 60.10 | 62.00 | 61.05 | 84.00 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.42 | 0.96 | 0.00 | -0.15 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 157.50 | 57.80 | 59.60 | 58.70 | % | 0.37 | 0 | 0 | 1.39 | 0.95 | 0.00 | -0.16 | 6/3/2026 3:59:07 PM EST | |||
| 160.00 | 55.40 | 57.60 | 56.50 | 91.83 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.26 | 0.94 | 0.00 | -0.18 | 5/22/2026 | 6/3/2026 3:59:07 PM EST |
| 162.50 | 53.10 | 54.80 | 53.95 | % | 0.33 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.20 | 6/3/2026 3:59:07 PM EST | |||
| 165.00 | 50.80 | 52.50 | 51.65 | 117.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.29 | 0.93 | 0.00 | -0.21 | 5/21/2026 | 6/3/2026 3:59:07 PM EST |
| 167.50 | 48.50 | 50.30 | 49.40 | % | 0.29 | 0 | 0 | 1.18 | 0.92 | 0.00 | -0.23 | 6/3/2026 3:59:07 PM EST | |||
| 170.00 | 46.30 | 48.00 | 47.15 | 74.95 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.77 | 0.91 | 0.00 | -0.25 | 5/28/2026 | 6/3/2026 3:59:07 PM EST |
| 172.50 | 44.10 | 45.90 | 45.00 | % | 0.26 | 0 | 0 | 0.88 | 0.89 | 0.00 | -0.27 | 6/3/2026 3:59:07 PM EST | |||
| 175.00 | 42.00 | 43.70 | 42.85 | 59.60 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.88 | 0.88 | 0.00 | -0.29 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 177.50 | 39.90 | 41.50 | 40.70 | % | 0.23 | 0 | 0 | 0.89 | 0.87 | 0.01 | -0.31 | 6/3/2026 3:59:07 PM EST | |||
| 180.00 | 37.90 | 39.50 | 38.70 | 54.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.89 | 0.85 | 0.01 | -0.34 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 182.50 | 35.90 | 37.50 | 36.70 | 51.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | 0.83 | 0.01 | -0.36 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 185.00 | 34.00 | 35.60 | 34.80 | 53.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.91 | 0.81 | 0.01 | -0.38 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 187.50 | 32.20 | 34.00 | 33.10 | 52.52 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.91 | 0.79 | 0.01 | -0.41 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 190.00 | 30.40 | 32.00 | 31.20 | 31.10 | -17.80 | -36.41% | 0.16 | 3 | 12 | 0.92 | 0.77 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 192.50 | 28.70 | 30.20 | 29.45 | 46.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.92 | 0.75 | 0.01 | -0.45 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 195.00 | 27.10 | 28.70 | 27.90 | 28.55 | -25.96 | -47.63% | 0.14 | 1 | 6 | 0.93 | 0.73 | 0.01 | -0.47 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 197.50 | 25.50 | 27.20 | 26.35 | % | 0.13 | 0 | 0 | 0.93 | 0.71 | 0.01 | -0.49 | 6/3/2026 3:59:07 PM EST | |||
| 200.00 | 24.00 | 25.40 | 24.70 | 24.50 | -17.47 | -41.63% | 0.12 | 2 | 532 | 0.94 | 0.68 | 0.01 | -0.51 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 202.50 | 22.60 | 23.90 | 23.25 | 67.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | 0.66 | 0.01 | -0.53 | 5/27/2026 | 6/3/2026 3:59:07 PM EST |
| 205.00 | 21.30 | 22.80 | 22.05 | 28.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.95 | 0.64 | 0.01 | -0.55 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 207.50 | 20.00 | 21.50 | 20.75 | 23.68 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.96 | 0.61 | 0.01 | -0.56 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 210.00 | 18.80 | 20.30 | 19.55 | 19.50 | -14.90 | -43.32% | 0.09 | 205 | 25 | 0.96 | 0.59 | 0.01 | -0.57 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 212.50 | 17.70 | 19.00 | 18.35 | 25.27 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.97 | 0.57 | 0.01 | -0.58 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 215.00 | 16.70 | 17.70 | 17.20 | 17.15 | -7.35 | -30.00% | 0.08 | 11 | 8 | 0.98 | 0.54 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 217.50 | 15.70 | 16.70 | 16.20 | 16.50 | -16.10 | -49.39% | 0.07 | 2 | 7 | 0.99 | 0.52 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 220.00 | 14.90 | 15.70 | 15.30 | 15.50 | -11.30 | -42.17% | 0.07 | 78 | 386 | 0.99 | 0.50 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 222.50 | 13.90 | 14.80 | 14.35 | 14.70 | -6.00 | -28.99% | 0.06 | 11 | 22 | 1.00 | 0.48 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 227.50 | 12.40 | 13.20 | 12.80 | 13.20 | -9.60 | -42.11% | 0.06 | 113 | 246 | 1.02 | 0.44 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 230.00 | 11.60 | 12.50 | 12.05 | 12.50 | -10.25 | -45.06% | 0.05 | 82 | 103 | 1.03 | 0.42 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 232.50 | 11.00 | 11.80 | 11.40 | 11.50 | -11.50 | -50.00% | 0.05 | 6 | 23 | 1.03 | 0.40 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 237.50 | 9.80 | 10.60 | 10.20 | 10.40 | -9.67 | -48.19% | 0.04 | 17 | 25 | 1.06 | 0.36 | 0.01 | -0.58 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 240.00 | 9.30 | 10.00 | 9.65 | 11.80 | -7.29 | -38.19% | 0.04 | 5 | 61 | 1.06 | 0.34 | 0.01 | -0.57 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 242.50 | 8.80 | 9.50 | 9.15 | 9.05 | -9.17 | -50.33% | 0.04 | 7 | 30 | 1.08 | 0.33 | 0.01 | -0.57 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 247.50 | 7.80 | 8.50 | 8.15 | 8.06 | -7.86 | -49.38% | 0.03 | 4 | 52 | 1.09 | 0.30 | 0.01 | -0.55 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 250.00 | 7.40 | 8.10 | 7.75 | 8.10 | -7.17 | -46.96% | 0.03 | 93 | 234 | 1.10 | 0.29 | 0.01 | -0.54 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 252.50 | 7.00 | 7.80 | 7.40 | 14.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.12 | 0.27 | 0.01 | -0.54 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 257.50 | 6.30 | 7.10 | 6.70 | 9.61 | 0.00 | 0.00% | 0.03 | 0 | 248 | 1.13 | 0.25 | 0.01 | -0.52 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 260.00 | 6.10 | 6.60 | 6.35 | 6.41 | -6.08 | -48.68% | 0.02 | 176 | 344 | 1.14 | 0.24 | 0.01 | -0.52 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 262.50 | 5.70 | 6.30 | 6.00 | 6.00 | -6.00 | -50.00% | 0.02 | 3 | 7 | 1.14 | 0.23 | 0.01 | -0.51 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 265.00 | 5.40 | 6.00 | 5.70 | 5.91 | -6.29 | -51.56% | 0.02 | 10 | 143 | 1.15 | 0.22 | 0.01 | -0.50 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 267.50 | 5.30 | 5.80 | 5.55 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.17 | 0.21 | 0.01 | -0.49 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 270.00 | 5.10 | 5.50 | 5.30 | 5.20 | -5.30 | -50.48% | 0.02 | 86 | 500 | 1.18 | 0.20 | 0.01 | -0.49 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 272.50 | 4.70 | 5.30 | 5.00 | 5.14 | -4.26 | -45.32% | 0.02 | 2 | 7 | 1.19 | 0.19 | 0.01 | -0.48 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 275.00 | 4.60 | 5.10 | 4.85 | 4.90 | -5.40 | -52.43% | 0.02 | 9 | 175 | 1.20 | 0.19 | 0.01 | -0.47 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 277.50 | 4.30 | 4.90 | 4.60 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.21 | 0.18 | 0.00 | -0.47 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 280.00 | 4.30 | 4.70 | 4.50 | 4.50 | -4.20 | -48.28% | 0.02 | 40 | 243 | 1.21 | 0.17 | 0.00 | -0.46 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 282.50 | 4.10 | 4.50 | 4.30 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.23 | 0.17 | 0.00 | -0.45 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 285.00 | 3.90 | 4.40 | 4.15 | 4.12 | -4.33 | -51.25% | 0.01 | 1 | 34 | 1.24 | 0.16 | 0.00 | -0.45 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 287.50 | 3.70 | 4.20 | 3.95 | 3.90 | -1.45 | -27.11% | 0.01 | 2 | 8 | 1.24 | 0.16 | 0.00 | -0.44 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 290.00 | 3.60 | 4.10 | 3.85 | 3.88 | -4.22 | -52.10% | 0.01 | 8 | 340 | 1.26 | 0.15 | 0.00 | -0.44 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 292.50 | 3.40 | 3.90 | 3.65 | 5.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.15 | 0.00 | -0.43 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 295.00 | 3.30 | 3.80 | 3.55 | 3.40 | -1.30 | -27.66% | 0.01 | 2 | 5 | 1.28 | 0.14 | 0.00 | -0.43 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 297.50 | 3.20 | 3.70 | 3.45 | 3.35 | -0.57 | -14.55% | 0.01 | 1 | 19 | 1.29 | 0.14 | 0.00 | -0.42 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 300.00 | 3.00 | 3.50 | 3.25 | 3.30 | -3.00 | -47.62% | 0.01 | 92 | 1,690 | 1.29 | 0.13 | 0.00 | -0.42 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 305.00 | 2.85 | 3.30 | 3.08 | 3.09 | -2.79 | -47.45% | 0.01 | 1 | 107 | 1.32 | 0.13 | 0.00 | -0.41 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 310.00 | 2.65 | 3.10 | 2.88 | 2.92 | -2.56 | -46.72% | 0.01 | 16 | 625 | 1.34 | 0.12 | 0.00 | -0.39 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 315.00 | 2.45 | 2.90 | 2.68 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.35 | 0.11 | 0.00 | -0.39 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 320.00 | 2.30 | 2.75 | 2.53 | 2.50 | -2.50 | -50.00% | 0.01 | 5 | 315 | 1.37 | 0.11 | 0.00 | -0.38 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 325.00 | 2.15 | 2.60 | 2.38 | 2.25 | -2.18 | -49.21% | 0.01 | 2 | 207 | 1.39 | 0.10 | 0.00 | -0.36 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 330.00 | 2.05 | 2.50 | 2.28 | 2.20 | -2.10 | -48.84% | 0.01 | 39 | 805 | 1.41 | 0.09 | 0.00 | -0.35 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 335.00 | 1.95 | 2.35 | 2.15 | 2.10 | -3.66 | -63.55% | 0.01 | 9 | 82 | 1.42 | 0.09 | 0.00 | -0.36 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 340.00 | 1.80 | 2.25 | 2.03 | 2.11 | -1.39 | -39.72% | 0.01 | 16 | 199 | 1.45 | 0.09 | 0.00 | -0.34 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 345.00 | 1.70 | 2.15 | 1.93 | 5.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.08 | 0.00 | -0.34 | 5/28/2026 | 6/3/2026 3:59:07 PM EST |
| 350.00 | 1.65 | 2.00 | 1.83 | 1.93 | -1.07 | -35.67% | 0.01 | 23 | 1,473 | 1.48 | 0.08 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 355.00 | 1.55 | 1.95 | 1.75 | 1.75 | -0.70 | -28.58% | 0.00 | 7 | 23 | 1.50 | 0.07 | 0.00 | -0.31 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 360.00 | 1.50 | 1.90 | 1.70 | 1.70 | -0.55 | -24.45% | 0.00 | 26 | 119 | 1.52 | 0.07 | 0.00 | -0.30 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 365.00 | 1.40 | 1.80 | 1.60 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.07 | 0.00 | -0.29 | 5/29/2026 | 6/3/2026 3:59:07 PM EST |
| 370.00 | 1.35 | 1.75 | 1.55 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.55 | 0.06 | 0.00 | -0.29 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 375.00 | 1.30 | 1.70 | 1.50 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.06 | 0.00 | -0.27 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 380.00 | 1.25 | 1.60 | 1.43 | 1.15 | -0.88 | -43.35% | 0.00 | 1 | 56 | 1.59 | 0.06 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 385.00 | 1.20 | 1.55 | 1.38 | 1.25 | -0.55 | -30.56% | 0.00 | 1 | 42 | 1.60 | 0.06 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 390.00 | 1.30 | 1.50 | 1.40 | 1.17 | -0.33 | -22.00% | 0.00 | 1 | 394 | 1.64 | 0.05 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 395.00 | 1.10 | 1.45 | 1.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.63 | 0.05 | 0.00 | -0.25 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 400.00 | 1.20 | 1.40 | 1.30 | 1.14 | -0.71 | -38.38% | 0.00 | 28 | 704 | 1.67 | 0.05 | 0.00 | -0.23 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 410.00 | 1.10 | 1.30 | 1.20 | 1.13 | -0.27 | -19.29% | 0.00 | 41 | 169 | 1.70 | 0.04 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 420.00 | 1.00 | 1.15 | 1.08 | 0.87 | -0.38 | -30.40% | 0.00 | 12 | 83 | 1.72 | 0.04 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 430.00 | 0.80 | 1.05 | 0.93 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.71 | 0.04 | 0.00 | -0.20 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 440.00 | 0.75 | 1.00 | 0.88 | 0.55 | -0.50 | -47.62% | 0.00 | 3 | 392 | 1.73 | 0.03 | 0.00 | -0.19 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 450.00 | 0.70 | 0.95 | 0.83 | 0.77 | -0.23 | -23.00% | 0.00 | 107 | 855 | 1.77 | 0.03 | 0.00 | -0.18 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 460.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.20 | +36.37% | 0.00 | 4 | 27 | 1.79 | 0.03 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 470.00 | 0.55 | 0.85 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.81 | 0.03 | 0.00 | -0.16 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 480.00 | 0.50 | 0.75 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 11 | 13 | 1.81 | 0.03 | 0.00 | -0.16 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 490.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.10 | +18.19% | 0.00 | 97 | 10 | 1.86 | 0.02 | 0.00 | -0.14 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 500.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.05 | -7.70% | 0.00 | 970 | 1,139 | 1.90 | 0.02 | 0.00 | -0.13 | 6/3/2026 | 6/3/2026 3:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 165 | 1,492 | 1.11 | -0.02 | 0.00 | -0.08 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 145.00 | 0.35 | 0.65 | 0.50 | 0.35 | -0.04 | -10.26% | 0.00 | 1 | 562 | 1.06 | -0.02 | 0.00 | -0.10 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 150.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.15 | +33.34% | 0.00 | 49 | 715 | 1.01 | -0.03 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 152.50 | 0.55 | 0.85 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.01 | -0.04 | 0.00 | -0.14 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 155.00 | 0.65 | 0.90 | 0.78 | 0.71 | +0.18 | +33.97% | 0.01 | 26 | 153 | 0.99 | -0.04 | 0.00 | -0.15 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 157.50 | 0.80 | 1.05 | 0.93 | 0.90 | % | 0.01 | 1 | 0 | 0.99 | -0.05 | 0.00 | -0.16 | 6/3/2026 | 6/3/2026 3:59:07 PM EST | |
| 160.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.30 | +40.00% | 0.01 | 33 | 285 | 0.96 | -0.06 | 0.00 | -0.18 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 162.50 | 1.05 | 1.35 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.06 | 0.00 | -0.20 | 5/29/2026 | 6/3/2026 3:59:07 PM EST |
| 165.00 | 1.25 | 1.50 | 1.38 | 1.40 | +0.60 | +75.00% | 0.01 | 34 | 292 | 0.95 | -0.07 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 167.50 | 1.45 | 1.90 | 1.68 | 1.60 | +0.60 | +60.00% | 0.01 | 10 | 6 | 0.95 | -0.08 | 0.00 | -0.23 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 170.00 | 1.75 | 2.20 | 1.98 | 1.86 | +0.96 | +106.67% | 0.01 | 14 | 119 | 0.94 | -0.09 | 0.00 | -0.25 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 172.50 | 2.00 | 2.50 | 2.25 | 1.65 | +0.55 | +50.00% | 0.01 | 10 | 1 | 0.94 | -0.11 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 175.00 | 2.35 | 2.65 | 2.50 | 2.56 | +1.35 | +111.57% | 0.01 | 29 | 102 | 0.93 | -0.12 | 0.00 | -0.29 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 177.50 | 2.75 | 3.30 | 3.03 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.94 | -0.13 | 0.01 | -0.31 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 180.00 | 3.20 | 3.70 | 3.45 | 3.44 | +1.88 | +120.52% | 0.02 | 20 | 267 | 0.94 | -0.15 | 0.01 | -0.34 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 182.50 | 3.70 | 4.30 | 4.00 | 4.10 | +2.00 | +95.24% | 0.02 | 1 | 1 | 0.94 | -0.17 | 0.01 | -0.36 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 185.00 | 4.30 | 4.80 | 4.55 | 4.55 | +2.44 | +115.64% | 0.02 | 33 | 226 | 0.94 | -0.19 | 0.01 | -0.38 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 187.50 | 4.90 | 5.60 | 5.25 | 5.30 | +2.80 | +112.00% | 0.03 | 2 | 32 | 0.94 | -0.21 | 0.01 | -0.41 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 190.00 | 5.60 | 6.30 | 5.95 | 5.80 | +3.10 | +114.82% | 0.03 | 28 | 208 | 0.94 | -0.23 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 192.50 | 6.40 | 7.10 | 6.75 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.95 | -0.25 | 0.01 | -0.45 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 195.00 | 7.20 | 8.00 | 7.60 | 7.57 | +4.05 | +115.06% | 0.04 | 23 | 191 | 0.95 | -0.27 | 0.01 | -0.47 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 197.50 | 8.10 | 8.90 | 8.50 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.95 | -0.29 | 0.01 | -0.49 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 200.00 | 9.10 | 9.90 | 9.50 | 9.60 | +5.08 | +112.39% | 0.05 | 289 | 941 | 0.96 | -0.32 | 0.01 | -0.51 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 202.50 | 10.20 | 11.00 | 10.60 | 7.30 | +0.99 | +15.69% | 0.05 | 1 | 8 | 0.96 | -0.34 | 0.01 | -0.53 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 205.00 | 11.30 | 12.20 | 11.75 | 11.76 | +5.96 | +102.76% | 0.06 | 11 | 48 | 0.97 | -0.36 | 0.01 | -0.55 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 207.50 | 12.50 | 13.40 | 12.95 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.97 | -0.39 | 0.01 | -0.56 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 210.00 | 13.80 | 14.70 | 14.25 | 13.75 | +6.69 | +94.76% | 0.07 | 20 | 405 | 0.98 | -0.41 | 0.01 | -0.57 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 212.50 | 15.10 | 16.10 | 15.60 | 15.85 | +5.91 | +59.46% | 0.07 | 10 | 33 | 0.98 | -0.43 | 0.01 | -0.58 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 215.00 | 16.50 | 17.60 | 17.05 | 17.30 | +7.10 | +69.61% | 0.08 | 10 | 79 | 0.99 | -0.46 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 217.50 | 17.60 | 19.10 | 18.35 | 19.17 | +9.27 | +93.64% | 0.08 | 3 | 19 | 1.00 | -0.48 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 220.00 | 19.60 | 20.60 | 20.10 | 20.24 | +9.31 | +85.18% | 0.09 | 42 | 348 | 1.01 | -0.50 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 222.50 | 21.00 | 22.30 | 21.65 | 22.35 | +11.25 | +101.36% | 0.10 | 28 | 11 | 1.02 | -0.52 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 227.50 | 24.30 | 25.70 | 25.00 | 25.50 | +7.10 | +38.59% | 0.11 | 2 | 42 | 1.03 | -0.56 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 230.00 | 26.10 | 27.50 | 26.80 | 27.55 | +11.95 | +76.61% | 0.12 | 9 | 591 | 1.04 | -0.58 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 232.50 | 27.90 | 29.40 | 28.65 | 29.45 | +11.55 | +64.53% | 0.12 | 4 | 30 | 1.05 | -0.60 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 237.50 | 32.00 | 33.20 | 32.60 | 30.40 | +10.20 | +50.50% | 0.14 | 1 | 19 | 1.07 | -0.64 | 0.01 | -0.58 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 240.00 | 34.00 | 35.10 | 34.55 | 34.60 | +13.88 | +66.99% | 0.14 | 13 | 429 | 1.08 | -0.66 | 0.01 | -0.57 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 242.50 | 35.60 | 37.10 | 36.35 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.09 | -0.67 | 0.01 | -0.57 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 247.50 | 39.60 | 41.20 | 40.40 | 31.20 | +6.30 | +25.31% | 0.16 | 1 | 14 | 1.11 | -0.70 | 0.01 | -0.55 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 250.00 | 41.70 | 43.30 | 42.50 | 41.30 | +15.38 | +59.34% | 0.17 | 7 | 1,518 | 1.12 | -0.71 | 0.01 | -0.54 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 252.50 | 43.80 | 45.40 | 44.60 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.13 | -0.73 | 0.01 | -0.54 | 5/27/2026 | 6/3/2026 3:59:07 PM EST |
| 257.50 | 47.70 | 49.70 | 48.70 | 45.50 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.15 | -0.75 | 0.01 | -0.52 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 260.00 | 49.90 | 51.90 | 50.90 | 49.50 | +8.55 | +20.88% | 0.20 | 6 | 189 | 1.16 | -0.76 | 0.01 | -0.52 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 262.50 | 52.40 | 54.10 | 53.25 | 28.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.17 | -0.77 | 0.01 | -0.51 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 265.00 | 54.60 | 56.30 | 55.45 | 32.90 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.17 | -0.78 | 0.01 | -0.50 | 5/28/2026 | 6/3/2026 3:59:07 PM EST |
| 267.50 | 57.00 | 58.50 | 57.75 | % | 0.22 | 0 | 0 | 1.19 | -0.79 | 0.01 | -0.49 | 6/3/2026 3:59:07 PM EST | |||
| 270.00 | 59.10 | 60.80 | 59.95 | 60.40 | +18.80 | +45.20% | 0.22 | 306 | 554 | 1.19 | -0.80 | 0.01 | -0.49 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 272.50 | 61.60 | 63.10 | 62.35 | 58.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.20 | -0.81 | 0.01 | -0.48 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 275.00 | 63.80 | 65.40 | 64.60 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.21 | -0.81 | 0.01 | -0.47 | 5/22/2026 | 6/3/2026 3:59:07 PM EST |
| 277.50 | 66.10 | 67.70 | 66.90 | 34.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.22 | -0.82 | 0.00 | -0.47 | 5/22/2026 | 6/3/2026 3:59:07 PM EST |
| 280.00 | 68.40 | 70.00 | 69.20 | 63.50 | +12.00 | +23.31% | 0.25 | 2 | 252 | 1.23 | -0.83 | 0.00 | -0.46 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 282.50 | 70.70 | 72.30 | 71.50 | 55.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.22 | -0.83 | 0.00 | -0.45 | 5/29/2026 | 6/3/2026 3:59:07 PM EST |
| 285.00 | 72.90 | 74.60 | 73.75 | 39.31 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.24 | -0.84 | 0.00 | -0.45 | 5/27/2026 | 6/3/2026 3:59:07 PM EST |
| 287.50 | 75.40 | 77.00 | 76.20 | 47.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.26 | -0.84 | 0.00 | -0.44 | 5/27/2026 | 6/3/2026 3:59:07 PM EST |
| 290.00 | 77.60 | 79.30 | 78.45 | 72.65 | 0.00 | 0.00% | 0.27 | 0 | 163 | 1.25 | -0.85 | 0.00 | -0.44 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 292.50 | 80.10 | 81.70 | 80.90 | 54.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.26 | -0.85 | 0.00 | -0.43 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 295.00 | 82.40 | 84.10 | 83.25 | 56.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.29 | -0.86 | 0.00 | -0.43 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 297.50 | 84.80 | 86.40 | 85.60 | 62.80 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.27 | -0.86 | 0.00 | -0.42 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 300.00 | 87.20 | 88.80 | 88.00 | 86.00 | +17.89 | +26.27% | 0.29 | 77 | 593 | 1.26 | -0.87 | 0.00 | -0.42 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 305.00 | 92.00 | 93.60 | 92.80 | 66.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.25 | -0.87 | 0.00 | -0.41 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 310.00 | 96.70 | 98.40 | 97.55 | 89.70 | 0.00 | 0.00% | 0.31 | 0 | 54 | 1.49 | -0.88 | 0.00 | -0.39 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 315.00 | 101.50 | 103.20 | 102.35 | 85.25 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.50 | -0.89 | 0.00 | -0.39 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 320.00 | 106.30 | 108.10 | 107.20 | 86.49 | 0.00 | 0.00% | 0.34 | 0 | 44 | 1.37 | -0.89 | 0.00 | -0.38 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 325.00 | 111.20 | 112.90 | 112.05 | 87.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.56 | -0.90 | 0.00 | -0.36 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 330.00 | 116.10 | 117.80 | 116.95 | 111.10 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.59 | -0.91 | 0.00 | -0.35 | 6/1/2026 | 6/3/2026 3:59:07 PM EST |
| 335.00 | 120.90 | 122.70 | 121.80 | 93.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.62 | -0.91 | 0.00 | -0.36 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 340.00 | 125.80 | 127.60 | 126.70 | 82.99 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.64 | -0.91 | 0.00 | -0.34 | 5/28/2026 | 6/3/2026 3:59:07 PM EST |
| 345.00 | 130.70 | 132.40 | 131.55 | 77.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.64 | -0.92 | 0.00 | -0.34 | 5/21/2026 | 6/3/2026 3:59:07 PM EST |
| 350.00 | 135.60 | 137.40 | 136.50 | 132.00 | +5.40 | +4.27% | 0.39 | 1 | 47 | 1.78 | -0.92 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 3:59:07 PM EST |
| 355.00 | 140.50 | 142.20 | 141.35 | 116.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.71 | -0.93 | 0.00 | -0.31 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 360.00 | 145.50 | 147.20 | 146.35 | 122.96 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.75 | -0.93 | 0.00 | -0.30 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 365.00 | 150.40 | 152.10 | 151.25 | % | 0.41 | 0 | 0 | 1.74 | -0.93 | 0.00 | -0.29 | 6/3/2026 3:59:07 PM EST | |||
| 370.00 | 155.30 | 157.10 | 156.20 | 131.00 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.79 | -0.94 | 0.00 | -0.29 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 375.00 | 160.30 | 162.00 | 161.15 | % | 0.43 | 0 | 0 | 1.81 | -0.94 | 0.00 | -0.27 | 6/3/2026 3:59:07 PM EST | |||
| 380.00 | 165.20 | 167.00 | 166.10 | 141.70 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.84 | -0.94 | 0.00 | -0.27 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 385.00 | 170.20 | 171.90 | 171.05 | 135.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.85 | -0.94 | 0.00 | -0.27 | 5/26/2026 | 6/3/2026 3:59:07 PM EST |
| 390.00 | 175.10 | 176.90 | 176.00 | 138.10 | 0.00 | 0.00% | 0.45 | 0 | 34 | 1.88 | -0.95 | 0.00 | -0.24 | 5/27/2026 | 6/3/2026 3:59:07 PM EST |
| 395.00 | 180.10 | 181.80 | 180.95 | % | 0.46 | 0 | 0 | 1.88 | -0.95 | 0.00 | -0.25 | 6/3/2026 3:59:07 PM EST | |||
| 400.00 | 185.00 | 186.80 | 185.90 | 171.50 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.91 | -0.95 | 0.00 | -0.23 | 6/2/2026 | 6/3/2026 3:59:07 PM EST |
| 410.00 | 194.90 | 196.70 | 195.80 | 115.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.97 | -0.96 | 0.00 | -0.21 | 5/19/2026 | 6/3/2026 3:59:07 PM EST |
| 420.00 | 204.80 | 206.60 | 205.70 | 122.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.02 | -0.96 | 0.00 | -0.21 | 5/20/2026 | 6/3/2026 3:59:07 PM EST |
| 430.00 | 214.70 | 216.50 | 215.60 | 152.70 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.03 | -0.96 | 0.00 | -0.20 | 5/21/2026 | 6/3/2026 3:59:07 PM EST |
| 440.00 | 224.70 | 226.50 | 225.60 | 155.60 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.21 | -0.97 | 0.00 | -0.19 | 5/21/2026 | 6/3/2026 3:59:07 PM EST |
| 450.00 | 234.60 | 236.40 | 235.50 | 153.00 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.12 | -0.97 | 0.00 | -0.18 | 5/19/2026 | 6/3/2026 3:59:07 PM EST |
| 460.00 | 244.60 | 246.30 | 245.45 | 196.00 | 0.00 | 0.00% | 0.53 | 0 | 6 | 2.17 | -0.97 | 0.00 | -0.17 | 5/27/2026 | 6/3/2026 3:59:07 PM EST |
| 470.00 | 254.60 | 256.30 | 255.45 | % | 0.54 | 0 | 0 | 2.20 | -0.97 | 0.00 | -0.16 | 6/3/2026 3:59:07 PM EST | |||
| 480.00 | 264.50 | 266.20 | 265.35 | 238.70 | 0.00 | 0.00% | 0.55 | 0 | 11 | 2.24 | -0.97 | 0.00 | -0.16 | 5/29/2026 | 6/3/2026 3:59:07 PM EST |
| 490.00 | 274.40 | 276.10 | 275.25 | 248.60 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.29 | -0.98 | 0.00 | -0.14 | 5/29/2026 | 6/3/2026 3:59:07 PM EST |
| 500.00 | 284.40 | 286.10 | 285.25 | 223.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.31 | -0.98 | 0.00 | -0.13 | 5/21/2026 | 6/3/2026 3:59:07 PM EST |