Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $226.72 as of 6/24/2026 3:47:23 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 | 55.90 | 60.10 | 58.00 | 62.00 | % | 0.45 | 2 | 0 | 2.14 | 0.99 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 135.00 | 51.00 | 55.20 | 53.10 | 55.68 | % | 0.39 | 10 | 0 | 1.97 | 0.99 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 140.00 | 46.10 | 50.20 | 48.15 | % | 0.34 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.13 | 6/24/2026 1:59:07 PM EST | |||
| 145.00 | 41.40 | 45.20 | 43.30 | % | 0.30 | 0 | 0 | 1.69 | 0.96 | 0.00 | -0.18 | 6/24/2026 1:59:07 PM EST | |||
| 150.00 | 37.00 | 40.50 | 38.75 | 36.93 | -24.90 | -40.28% | 0.26 | 2 | 2 | 1.06 | 0.94 | 0.00 | -0.24 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 152.50 | 34.70 | 38.10 | 36.40 | % | 0.24 | 0 | 0 | 1.50 | 0.93 | 0.01 | -0.28 | 6/24/2026 1:59:07 PM EST | |||
| 155.00 | 32.40 | 35.90 | 34.15 | 41.80 | -37.90 | -47.56% | 0.22 | 2 | 2 | 0.90 | 0.91 | 0.01 | -0.32 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 157.50 | 30.00 | 33.80 | 31.90 | 32.72 | % | 0.20 | 15 | 0 | 0.98 | 0.89 | 0.01 | -0.36 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 160.00 | 27.70 | 31.30 | 29.50 | % | 0.18 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.40 | 6/24/2026 1:59:07 PM EST | |||
| 162.50 | 25.70 | 29.20 | 27.45 | % | 0.17 | 0 | 0 | 1.00 | 0.84 | 0.01 | -0.44 | 6/24/2026 1:59:07 PM EST | |||
| 165.00 | 23.80 | 27.20 | 25.50 | 32.20 | % | 0.15 | 1 | 0 | 1.00 | 0.82 | 0.01 | -0.48 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 167.50 | 22.30 | 25.20 | 23.75 | % | 0.14 | 0 | 0 | 1.00 | 0.79 | 0.01 | -0.52 | 6/24/2026 1:59:07 PM EST | |||
| 170.00 | 20.60 | 22.80 | 21.70 | 21.40 | -40.60 | -65.49% | 0.13 | 20 | 2 | 0.99 | 0.76 | 0.01 | -0.56 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 172.50 | 18.80 | 20.90 | 19.85 | % | 0.12 | 0 | 0 | 0.97 | 0.72 | 0.01 | -0.60 | 6/24/2026 1:59:07 PM EST | |||
| 175.00 | 17.60 | 19.10 | 18.35 | 20.28 | -38.98 | -65.78% | 0.10 | 13 | 4 | 1.00 | 0.69 | 0.01 | -0.63 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 177.50 | 15.70 | 17.60 | 16.65 | 15.60 | % | 0.09 | 3 | 0 | 1.00 | 0.65 | 0.01 | -0.66 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 180.00 | 14.60 | 16.10 | 15.35 | 14.50 | -40.62 | -73.70% | 0.09 | 34 | 3 | 0.99 | 0.62 | 0.01 | -0.68 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 182.50 | 13.00 | 14.70 | 13.85 | 14.50 | % | 0.08 | 1 | 0 | 1.00 | 0.58 | 0.01 | -0.70 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 185.00 | 11.90 | 13.40 | 12.65 | 12.83 | -58.92 | -82.12% | 0.07 | 1,987 | 1 | 1.00 | 0.55 | 0.01 | -0.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 187.50 | 10.90 | 12.00 | 11.45 | 12.70 | % | 0.06 | 35 | 0 | 1.02 | 0.51 | 0.01 | -0.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 190.00 | 10.00 | 11.10 | 10.55 | 11.20 | -37.56 | -77.03% | 0.06 | 2,017 | 7 | 1.04 | 0.48 | 0.01 | -0.73 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 192.50 | 8.80 | 9.90 | 9.35 | 8.50 | -21.50 | -71.67% | 0.05 | 69 | 3 | 1.03 | 0.44 | 0.01 | -0.73 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 195.00 | 7.90 | 9.10 | 8.50 | 8.30 | -27.05 | -76.53% | 0.04 | 96 | 10 | 1.04 | 0.41 | 0.01 | -0.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 197.50 | 7.20 | 8.30 | 7.75 | 7.90 | -27.10 | -77.43% | 0.04 | 23 | 2 | 1.05 | 0.38 | 0.01 | -0.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 200.00 | 6.70 | 7.50 | 7.10 | 7.15 | -33.85 | -82.57% | 0.04 | 453 | 17 | 1.05 | 0.36 | 0.01 | -0.71 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 202.50 | 5.80 | 6.80 | 6.30 | 7.12 | % | 0.03 | 79 | 0 | 1.07 | 0.33 | 0.01 | -0.69 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 205.00 | 5.30 | 6.10 | 5.70 | 5.70 | -23.35 | -80.38% | 0.03 | 80 | 20 | 1.10 | 0.30 | 0.01 | -0.67 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 207.50 | 4.80 | 5.60 | 5.20 | 5.59 | -16.52 | -74.72% | 0.03 | 27 | 24 | 1.10 | 0.28 | 0.01 | -0.65 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 210.00 | 4.30 | 5.20 | 4.75 | 4.45 | -31.55 | -87.64% | 0.02 | 141 | 44 | 1.11 | 0.26 | 0.01 | -0.63 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 212.50 | 3.90 | 4.80 | 4.35 | 4.60 | -28.80 | -86.23% | 0.02 | 30 | 18 | 1.11 | 0.24 | 0.01 | -0.61 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 215.00 | 3.60 | 4.40 | 4.00 | 4.10 | -26.00 | -86.38% | 0.02 | 156 | 55 | 1.14 | 0.22 | 0.01 | -0.59 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 217.50 | 3.30 | 4.00 | 3.65 | 4.00 | -22.00 | -84.62% | 0.02 | 249 | 9 | 1.15 | 0.20 | 0.01 | -0.57 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 220.00 | 3.00 | 3.70 | 3.35 | 3.30 | -21.70 | -86.80% | 0.02 | 61 | 55 | 1.18 | 0.19 | 0.01 | -0.54 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 222.50 | 2.70 | 3.40 | 3.05 | 3.25 | -21.05 | -86.63% | 0.01 | 6 | 20 | 1.17 | 0.17 | 0.01 | -0.52 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 225.00 | 2.45 | 3.10 | 2.78 | 2.78 | -21.22 | -88.42% | 0.01 | 89 | 650 | 1.19 | 0.16 | 0.01 | -0.49 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 227.50 | 2.25 | 2.85 | 2.55 | 2.46 | -19.64 | -88.87% | 0.01 | 26 | 27 | 1.20 | 0.14 | 0.01 | -0.46 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 230.00 | 2.00 | 2.45 | 2.23 | 2.10 | -18.90 | -90.00% | 0.01 | 235 | 84 | 1.22 | 0.13 | 0.01 | -0.44 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 232.50 | 1.95 | 2.55 | 2.25 | 2.77 | -18.32 | -86.87% | 0.01 | 13 | 39 | 1.23 | 0.12 | 0.01 | -0.41 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 235.00 | 1.75 | 2.30 | 2.03 | 1.97 | -17.63 | -89.95% | 0.01 | 39 | 62 | 1.24 | 0.11 | 0.01 | -0.39 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 237.50 | 1.60 | 2.25 | 1.93 | 1.67 | -15.43 | -90.24% | 0.01 | 14 | 49 | 1.27 | 0.10 | 0.01 | -0.36 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 240.00 | 1.50 | 2.00 | 1.75 | 1.77 | -15.23 | -89.59% | 0.01 | 68 | 99 | 1.27 | 0.09 | 0.00 | -0.34 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 242.50 | 1.40 | 2.00 | 1.70 | 1.59 | -13.39 | -89.39% | 0.01 | 2 | 15 | 1.27 | 0.08 | 0.00 | -0.32 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 245.00 | 1.25 | 1.75 | 1.50 | 1.54 | -14.46 | -90.38% | 0.01 | 44 | 56 | 1.30 | 0.07 | 0.00 | -0.30 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 247.50 | 1.20 | 1.70 | 1.45 | 1.62 | -15.58 | -90.59% | 0.01 | 7 | 28 | 1.32 | 0.07 | 0.00 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 250.00 | 1.25 | 1.60 | 1.43 | 1.40 | -13.15 | -90.38% | 0.01 | 182 | 165 | 1.37 | 0.06 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 252.50 | 1.05 | 1.55 | 1.30 | 1.25 | -14.62 | -92.13% | 0.01 | 11 | 53 | 1.35 | 0.06 | 0.00 | -0.24 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 255.00 | 1.00 | 1.40 | 1.20 | 1.24 | -13.46 | -91.57% | 0.00 | 15 | 46 | 1.36 | 0.05 | 0.00 | -0.22 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 257.50 | 0.90 | 1.40 | 1.15 | 1.60 | -9.40 | -85.46% | 0.00 | 2 | 47 | 1.38 | 0.04 | 0.00 | -0.20 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 260.00 | 0.85 | 1.35 | 1.10 | 1.10 | -11.15 | -91.02% | 0.00 | 47 | 420 | 1.40 | 0.04 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 262.50 | 0.80 | 1.25 | 1.03 | 1.05 | -7.50 | -87.72% | 0.00 | 4 | 7 | 1.40 | 0.04 | 0.00 | -0.17 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 265.00 | 0.75 | 1.20 | 0.98 | 1.15 | -10.65 | -90.26% | 0.00 | 16 | 73 | 1.42 | 0.03 | 0.00 | -0.16 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 267.50 | 0.70 | 1.15 | 0.93 | 1.01 | -11.07 | -91.64% | 0.00 | 3 | 16 | 1.43 | 0.03 | 0.00 | -0.14 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 270.00 | 0.65 | 1.10 | 0.88 | 1.00 | -9.00 | -90.00% | 0.00 | 51 | 566 | 1.45 | 0.03 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 272.50 | 0.65 | 1.05 | 0.85 | 0.96 | -9.88 | -91.15% | 0.00 | 14 | 12 | 1.47 | 0.02 | 0.00 | -0.12 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 275.00 | 0.60 | 1.05 | 0.83 | 1.15 | -7.35 | -86.48% | 0.00 | 32 | 41 | 1.49 | 0.02 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 277.50 | 0.60 | 1.00 | 0.80 | 1.05 | % | 0.00 | 5 | 0 | 1.50 | 0.02 | 0.00 | -0.10 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 280.00 | 0.55 | 1.00 | 0.78 | 0.75 | -7.25 | -90.63% | 0.00 | 48 | 100 | 1.52 | 0.02 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 282.50 | 0.50 | 0.95 | 0.73 | 9.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.01 | 0.00 | -0.08 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 285.00 | 0.50 | 0.95 | 0.73 | 1.00 | -7.45 | -88.17% | 0.00 | 3 | 27 | 1.55 | 0.01 | 0.00 | -0.07 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 287.50 | 0.50 | 0.90 | 0.70 | 0.70 | -7.80 | -91.77% | 0.00 | 11 | 13 | 1.57 | 0.01 | 0.00 | -0.07 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 290.00 | 0.45 | 0.90 | 0.68 | 0.70 | -6.97 | -90.88% | 0.00 | 154 | 176 | 1.60 | 0.01 | 0.00 | -0.06 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 292.50 | 0.45 | 0.85 | 0.65 | 0.65 | -4.08 | -86.26% | 0.00 | 2 | 3 | 1.60 | 0.01 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 295.00 | 0.45 | 0.85 | 0.65 | 0.68 | -4.92 | -87.86% | 0.00 | 5 | 9 | 1.62 | 0.01 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 297.50 | 0.40 | 0.80 | 0.60 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.64 | 0.01 | 0.00 | -0.04 | 6/22/2026 | 6/24/2026 1:59:07 PM EST |
| 300.00 | 0.40 | 0.75 | 0.58 | 0.60 | -5.20 | -89.66% | 0.00 | 903 | 553 | 1.68 | 0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 302.50 | 0.35 | 0.80 | 0.58 | 0.65 | -4.53 | -87.46% | 0.00 | 62 | 5 | 1.67 | 0.01 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 305.00 | 0.35 | 0.80 | 0.58 | 0.55 | -5.47 | -90.87% | 0.00 | 1 | 38 | 1.71 | 0.00 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 307.50 | 0.35 | 0.75 | 0.55 | 0.50 | -5.50 | -91.67% | 0.00 | 4 | 18 | 1.70 | 0.00 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 310.00 | 0.35 | 0.75 | 0.55 | 0.51 | -4.33 | -89.47% | 0.00 | 14 | 101 | 1.72 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 315.00 | 0.35 | 0.70 | 0.53 | 0.75 | -2.95 | -79.73% | 0.00 | 1 | 85 | 1.76 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 320.00 | 0.30 | 0.65 | 0.48 | 0.50 | -4.06 | -89.04% | 0.00 | 21 | 41 | 1.79 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 325.00 | 0.30 | 0.65 | 0.48 | 0.45 | -3.55 | -88.75% | 0.00 | 1 | 7 | 1.81 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 330.00 | 0.30 | 0.60 | 0.45 | 0.57 | -3.03 | -84.17% | 0.00 | 6 | 33 | 1.84 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 335.00 | 0.25 | 0.55 | 0.40 | 0.50 | -3.30 | -86.85% | 0.00 | 1 | 7 | 1.90 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 340.00 | 0.45 | 0.50 | 0.48 | 0.46 | -2.64 | -85.17% | 0.00 | 936 | 466 | 1.94 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 345.00 | 0.25 | 0.55 | 0.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 1:59:07 PM EST |
| 350.00 | 0.35 | 0.55 | 0.45 | 0.50 | -1.80 | -78.27% | 0.00 | 135 | 549 | 2.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 355.00 | 0.20 | 0.65 | 0.43 | 0.30 | -2.73 | -90.10% | 0.00 | 3 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 360.00 | 0.35 | 0.60 | 0.48 | 0.35 | -2.25 | -86.54% | 0.00 | 95 | 96 | 2.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 365.00 | 0.15 | 0.95 | 0.55 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 370.00 | 0.15 | 0.70 | 0.43 | 0.40 | -2.67 | -86.98% | 0.00 | 6 | 17 | 2.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 375.00 | 0.35 | 0.50 | 0.43 | 0.45 | -1.38 | -75.41% | 0.00 | 163 | 218 | 2.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 380.00 | 0.30 | 0.50 | 0.40 | 0.35 | -1.45 | -80.56% | 0.00 | 35 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 385.00 | 0.30 | 1.05 | 0.68 | 0.70 | -1.30 | -65.00% | 0.00 | 19 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 390.00 | 0.15 | 0.50 | 0.33 | 0.45 | -4.95 | -91.67% | 0.00 | 16 | 42 | 2.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 395.00 | 0.30 | 0.35 | 0.33 | 0.35 | -1.54 | -81.49% | 0.00 | 24 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 400.00 | 0.20 | 0.30 | 0.25 | 0.25 | -1.02 | -80.32% | 0.00 | 4,763 | 5,593 | 2.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 53 | 282 | 1.03 | -0.01 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.02 | -10.00% | 0.00 | 4 | 19 | 1.23 | -0.01 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 140.00 | 0.10 | 0.40 | 0.25 | 0.27 | +0.04 | +17.40% | 0.00 | 42 | 95 | 1.00 | -0.02 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 145.00 | 0.25 | 0.65 | 0.45 | 0.46 | 0.00 | 0.00% | 0.00 | 5 | 33 | 1.02 | -0.04 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 150.00 | 0.50 | 0.75 | 0.63 | 0.64 | +0.04 | +6.67% | 0.00 | 137 | 97 | 0.99 | -0.06 | 0.00 | -0.24 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 152.50 | 0.75 | 1.15 | 0.95 | 0.85 | +0.32 | +60.38% | 0.01 | 20 | 6 | 0.99 | -0.07 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 155.00 | 1.00 | 1.30 | 1.15 | 1.20 | +0.58 | +93.55% | 0.01 | 40 | 170 | 0.98 | -0.09 | 0.01 | -0.32 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 157.50 | 1.20 | 1.65 | 1.43 | 1.60 | +0.72 | +81.82% | 0.01 | 21 | 11 | 0.98 | -0.11 | 0.01 | -0.36 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 160.00 | 1.50 | 2.00 | 1.75 | 1.75 | +0.55 | +45.84% | 0.01 | 542 | 898 | 0.98 | -0.13 | 0.01 | -0.40 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 162.50 | 1.90 | 2.40 | 2.15 | 2.38 | % | 0.01 | 33 | 0 | 0.98 | -0.16 | 0.01 | -0.44 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 165.00 | 2.40 | 2.95 | 2.68 | 2.71 | +1.11 | +69.38% | 0.02 | 82 | 52 | 0.99 | -0.18 | 0.01 | -0.48 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 167.50 | 2.90 | 3.70 | 3.30 | 3.40 | +1.50 | +78.95% | 0.02 | 25 | 2 | 0.98 | -0.21 | 0.01 | -0.52 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 170.00 | 3.60 | 4.40 | 4.00 | 4.00 | +1.90 | +90.48% | 0.02 | 91 | 160 | 0.97 | -0.24 | 0.01 | -0.56 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 172.50 | 4.20 | 5.10 | 4.65 | 4.49 | +1.43 | +46.74% | 0.03 | 25 | 2 | 0.98 | -0.28 | 0.01 | -0.60 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 175.00 | 5.20 | 6.00 | 5.60 | 5.80 | +3.00 | +107.15% | 0.03 | 359 | 111 | 0.98 | -0.31 | 0.01 | -0.63 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 177.50 | 5.90 | 7.00 | 6.45 | 5.70 | +2.84 | +99.31% | 0.04 | 23 | 2 | 0.99 | -0.35 | 0.01 | -0.66 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 180.00 | 7.00 | 8.00 | 7.50 | 7.35 | +3.65 | +98.65% | 0.04 | 414 | 163 | 0.98 | -0.38 | 0.01 | -0.68 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 182.50 | 8.00 | 9.20 | 8.60 | 9.30 | +5.64 | +154.10% | 0.05 | 55 | 6 | 1.01 | -0.42 | 0.01 | -0.70 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 185.00 | 9.20 | 10.40 | 9.80 | 10.00 | +5.47 | +120.76% | 0.05 | 281 | 80 | 1.00 | -0.45 | 0.01 | -0.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 187.50 | 10.60 | 11.90 | 11.25 | 11.10 | +6.10 | +122.00% | 0.06 | 40 | 28 | 1.04 | -0.49 | 0.01 | -0.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 190.00 | 11.80 | 13.50 | 12.65 | 13.20 | +7.10 | +116.40% | 0.07 | 807 | 927 | 1.04 | -0.52 | 0.01 | -0.73 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 192.50 | 13.40 | 15.00 | 14.20 | 12.40 | +6.90 | +125.46% | 0.07 | 33 | 25 | 1.04 | -0.56 | 0.01 | -0.73 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 195.00 | 14.90 | 16.70 | 15.80 | 16.29 | +10.08 | +162.32% | 0.08 | 24 | 98 | 1.08 | -0.59 | 0.01 | -0.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 197.50 | 16.80 | 18.50 | 17.65 | 17.11 | +8.66 | +102.49% | 0.09 | 7 | 27 | 1.05 | -0.62 | 0.01 | -0.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 200.00 | 18.30 | 20.10 | 19.20 | 19.16 | +10.16 | +112.89% | 0.10 | 169 | 331 | 1.10 | -0.64 | 0.01 | -0.71 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 202.50 | 20.50 | 22.20 | 21.35 | 19.70 | +10.52 | +114.60% | 0.11 | 252 | 9 | 1.08 | -0.67 | 0.01 | -0.69 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 205.00 | 21.90 | 24.00 | 22.95 | 22.05 | +11.35 | +106.08% | 0.11 | 12 | 31 | 1.08 | -0.70 | 0.01 | -0.67 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 207.50 | 24.40 | 26.30 | 25.35 | 25.21 | +14.46 | +134.52% | 0.12 | 143 | 133 | 1.17 | -0.72 | 0.01 | -0.65 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 210.00 | 26.10 | 28.20 | 27.15 | 26.65 | +13.65 | +105.00% | 0.13 | 23 | 131 | 1.11 | -0.74 | 0.01 | -0.63 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 212.50 | 27.90 | 30.40 | 29.15 | 28.35 | +14.40 | +103.23% | 0.14 | 5 | 10 | 1.09 | -0.76 | 0.01 | -0.61 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 215.00 | 29.50 | 32.60 | 31.05 | 29.04 | +15.19 | +109.68% | 0.14 | 15 | 142 | 1.05 | -0.78 | 0.01 | -0.59 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 217.50 | 31.60 | 34.80 | 33.20 | 32.08 | +11.49 | +55.81% | 0.15 | 7 | 4 | 1.07 | -0.80 | 0.01 | -0.57 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 220.00 | 33.80 | 37.00 | 35.40 | 36.00 | +18.55 | +106.31% | 0.16 | 51 | 86 | 1.08 | -0.81 | 0.01 | -0.54 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 222.50 | 36.00 | 39.40 | 37.70 | 30.80 | +11.53 | +59.84% | 0.17 | 1 | 11 | 1.06 | -0.83 | 0.01 | -0.52 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 225.00 | 38.20 | 41.30 | 39.75 | 39.68 | +19.18 | +93.57% | 0.18 | 13 | 189 | 1.41 | -0.84 | 0.01 | -0.49 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 227.50 | 40.50 | 43.90 | 42.20 | 43.11 | +21.01 | +95.07% | 0.19 | 5 | 16 | 1.46 | -0.86 | 0.01 | -0.46 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 230.00 | 42.80 | 46.10 | 44.45 | 44.45 | +23.45 | +111.67% | 0.19 | 50 | 139 | 1.49 | -0.87 | 0.01 | -0.44 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 232.50 | 45.00 | 48.60 | 46.80 | 36.60 | +13.10 | +55.75% | 0.20 | 1 | 4 | 1.52 | -0.88 | 0.01 | -0.41 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 235.00 | 47.20 | 50.90 | 49.05 | 50.45 | +17.64 | +53.77% | 0.21 | 3 | 33 | 1.55 | -0.89 | 0.01 | -0.39 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 237.50 | 49.60 | 53.40 | 51.50 | 43.24 | +9.03 | +26.40% | 0.22 | 6 | 17 | 1.58 | -0.90 | 0.01 | -0.36 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 240.00 | 52.00 | 55.60 | 53.80 | 53.40 | +25.90 | +94.19% | 0.22 | 30 | 39 | 1.57 | -0.91 | 0.00 | -0.34 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 242.50 | 54.30 | 58.40 | 56.35 | % | 0.23 | 0 | 0 | 1.67 | -0.92 | 0.00 | -0.32 | 6/24/2026 1:59:07 PM EST | |||
| 245.00 | 56.70 | 60.60 | 58.65 | 47.97 | +19.63 | +69.27% | 0.24 | 1 | 18 | 1.59 | -0.93 | 0.00 | -0.30 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 247.50 | 59.10 | 63.00 | 61.05 | 40.20 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.69 | -0.93 | 0.00 | -0.28 | 6/9/2026 | 6/24/2026 1:59:07 PM EST |
| 250.00 | 61.70 | 65.30 | 63.50 | 37.50 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.82 | -0.94 | 0.00 | -0.25 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 252.50 | 63.90 | 68.00 | 65.95 | % | 0.26 | 0 | 0 | 1.74 | -0.94 | 0.00 | -0.24 | 6/24/2026 1:59:07 PM EST | |||
| 255.00 | 66.30 | 70.60 | 68.45 | 64.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.78 | -0.95 | 0.00 | -0.22 | 6/5/2026 | 6/24/2026 1:59:07 PM EST |
| 257.50 | 68.90 | 72.50 | 70.70 | 41.81 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.76 | -0.96 | 0.00 | -0.20 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 260.00 | 71.30 | 75.00 | 73.15 | 40.00 | 0.00 | 0.00% | 0.28 | 0 | 134 | 1.81 | -0.96 | 0.00 | -0.18 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 262.50 | 73.70 | 77.40 | 75.55 | % | 0.29 | 0 | 0 | 1.83 | -0.96 | 0.00 | -0.17 | 6/24/2026 1:59:07 PM EST | |||
| 265.00 | 76.20 | 79.90 | 78.05 | 47.00 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.87 | -0.97 | 0.00 | -0.16 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 267.50 | 78.60 | 82.40 | 80.50 | % | 0.30 | 0 | 0 | 1.87 | -0.97 | 0.00 | -0.14 | 6/24/2026 1:59:07 PM EST | |||
| 270.00 | 81.10 | 84.80 | 82.95 | 54.80 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.94 | -0.97 | 0.00 | -0.13 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 272.50 | 83.50 | 87.10 | 85.30 | 63.41 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.91 | -0.98 | 0.00 | -0.12 | 6/9/2026 | 6/24/2026 1:59:07 PM EST |
| 275.00 | 85.80 | 89.90 | 87.85 | 83.35 | +15.98 | +23.72% | 0.32 | 5 | 10 | 1.98 | -0.98 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 277.50 | 88.30 | 92.30 | 90.30 | % | 0.33 | 0 | 0 | 2.00 | -0.98 | 0.00 | -0.10 | 6/24/2026 1:59:07 PM EST | |||
| 280.00 | 90.70 | 94.60 | 92.65 | 61.75 | 0.00 | 0.00% | 0.33 | 0 | 155 | 1.99 | -0.98 | 0.00 | -0.09 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 282.50 | 93.40 | 97.10 | 95.25 | % | 0.34 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.08 | 6/24/2026 1:59:07 PM EST | |||
| 285.00 | 95.90 | 99.50 | 97.70 | % | 0.34 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.07 | 6/24/2026 1:59:07 PM EST | |||
| 287.50 | 98.10 | 102.30 | 100.20 | 50.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.08 | -0.99 | 0.00 | -0.07 | 5/22/2026 | 6/24/2026 1:59:07 PM EST |
| 290.00 | 100.80 | 104.80 | 102.80 | % | 0.35 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.06 | 6/24/2026 1:59:07 PM EST | |||
| 292.50 | 103.30 | 107.10 | 105.20 | 53.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.16 | -0.99 | 0.00 | -0.05 | 5/27/2026 | 6/24/2026 1:59:07 PM EST |
| 295.00 | 105.70 | 109.50 | 107.60 | 48.36 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.25 | -0.99 | 0.00 | -0.05 | 5/21/2026 | 6/24/2026 1:59:07 PM EST |
| 297.50 | 108.00 | 111.90 | 109.95 | % | 0.37 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.04 | 6/24/2026 1:59:07 PM EST | |||
| 300.00 | 110.80 | 114.30 | 112.55 | 70.00 | 0.00 | 0.00% | 0.38 | 0 | 111 | 2.16 | -0.99 | 0.00 | -0.04 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 302.50 | 113.30 | 116.90 | 115.10 | 89.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.23 | -0.99 | 0.00 | -0.03 | 6/9/2026 | 6/24/2026 1:59:07 PM EST |
| 305.00 | 115.70 | 119.50 | 117.60 | 94.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.28 | -1.00 | 0.00 | -0.03 | 6/15/2026 | 6/24/2026 1:59:07 PM EST |
| 307.50 | 118.20 | 122.00 | 120.10 | % | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | -0.03 | 6/24/2026 1:59:07 PM EST | |||
| 310.00 | 120.60 | 124.70 | 122.65 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | -0.02 | 6/24/2026 1:59:07 PM EST | |||
| 315.00 | 125.40 | 129.50 | 127.45 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | -0.02 | 6/24/2026 1:59:07 PM EST | |||
| 320.00 | 130.50 | 134.50 | 132.50 | 63.20 | 0.00 | 0.00% | 0.41 | 0 | 9 | 2.40 | -1.00 | 0.00 | -0.02 | 5/21/2026 | 6/24/2026 1:59:07 PM EST |
| 325.00 | 135.40 | 139.80 | 137.60 | 66.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.47 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 6/24/2026 1:59:07 PM EST |
| 330.00 | 140.60 | 144.20 | 142.40 | % | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.01 | 6/24/2026 1:59:07 PM EST | |||
| 335.00 | 145.30 | 149.40 | 147.35 | % | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 6/24/2026 1:59:07 PM EST | |||
| 340.00 | 150.60 | 154.50 | 152.55 | % | 0.45 | 0 | 0 | 2.59 | -1.00 | 0.00 | -0.01 | 6/24/2026 1:59:07 PM EST | |||
| 345.00 | 155.30 | 159.50 | 157.40 | % | 0.46 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 350.00 | 160.20 | 164.40 | 162.30 | % | 0.46 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 355.00 | 165.20 | 169.40 | 167.30 | % | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 360.00 | 170.30 | 174.50 | 172.40 | 92.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.78 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 1:59:07 PM EST |
| 365.00 | 175.50 | 179.30 | 177.40 | % | 0.49 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 370.00 | 180.50 | 184.40 | 182.45 | % | 0.49 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 375.00 | 185.60 | 189.40 | 187.50 | % | 0.50 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 380.00 | 190.30 | 194.30 | 192.30 | % | 0.51 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 385.00 | 195.50 | 199.50 | 197.50 | % | 0.51 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 390.00 | 200.40 | 204.30 | 202.35 | % | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 395.00 | 205.20 | 209.50 | 207.35 | % | 0.52 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 400.00 | 210.10 | 214.40 | 212.25 | % | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST |