Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $213.67 as of 6/17/2026 8:10:17 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 | 80.50 | 87.80 | 84.15 | % | 0.65 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.08 | 6/17/2026 3:59:39 PM EST | |||
| 135.00 | 76.00 | 82.90 | 79.45 | % | 0.59 | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.11 | 6/17/2026 3:59:39 PM EST | |||
| 140.00 | 71.00 | 78.10 | 74.55 | % | 0.53 | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.15 | 6/17/2026 3:59:39 PM EST | |||
| 145.00 | 66.80 | 72.20 | 69.50 | % | 0.48 | 0 | 0 | 1.59 | 0.96 | 0.00 | -0.18 | 6/17/2026 3:59:39 PM EST | |||
| 150.00 | 61.70 | 68.80 | 65.25 | 61.83 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.68 | 0.95 | 0.00 | -0.22 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 155.00 | 57.40 | 63.70 | 60.55 | 65.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.56 | 0.93 | 0.00 | -0.27 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 160.00 | 52.80 | 59.60 | 56.20 | % | 0.35 | 0 | 0 | 1.54 | 0.91 | 0.00 | -0.32 | 6/17/2026 3:59:39 PM EST | |||
| 165.00 | 50.00 | 54.60 | 52.30 | % | 0.32 | 0 | 0 | 1.11 | 0.88 | 0.00 | -0.37 | 6/17/2026 3:59:39 PM EST | |||
| 170.00 | 45.70 | 51.70 | 48.70 | % | 0.29 | 0 | 0 | 1.17 | 0.86 | 0.00 | -0.43 | 6/17/2026 3:59:39 PM EST | |||
| 175.00 | 41.80 | 47.90 | 44.85 | 54.00 | +11.00 | +25.59% | 0.26 | 1 | 2 | 1.19 | 0.83 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 180.00 | 38.40 | 43.00 | 40.70 | 60.68 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.17 | 0.80 | 0.01 | -0.53 | 5/29/2026 | 6/17/2026 3:59:39 PM EST |
| 185.00 | 35.20 | 39.60 | 37.40 | 71.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.19 | 0.76 | 0.01 | -0.58 | 6/10/2026 | 6/17/2026 3:59:39 PM EST |
| 187.50 | 33.30 | 37.90 | 35.60 | % | 0.19 | 0 | 0 | 1.18 | 0.75 | 0.01 | -0.60 | 6/17/2026 3:59:39 PM EST | |||
| 190.00 | 31.90 | 36.50 | 34.20 | 42.50 | +12.50 | +41.67% | 0.18 | 1 | 6 | 1.20 | 0.73 | 0.01 | -0.62 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 192.50 | 30.90 | 34.80 | 32.85 | % | 0.17 | 0 | 0 | 1.22 | 0.71 | 0.01 | -0.64 | 6/17/2026 3:59:39 PM EST | |||
| 195.00 | 29.10 | 33.50 | 31.30 | 31.02 | +4.02 | +14.89% | 0.16 | 1 | 7 | 1.22 | 0.69 | 0.01 | -0.66 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 197.50 | 28.10 | 31.90 | 30.00 | 35.00 | +7.10 | +25.45% | 0.15 | 2 | 2 | 1.23 | 0.68 | 0.01 | -0.68 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 200.00 | 26.70 | 30.70 | 28.70 | 34.95 | +11.45 | +48.73% | 0.14 | 10 | 6 | 1.24 | 0.66 | 0.01 | -0.69 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 202.50 | 25.60 | 29.20 | 27.40 | % | 0.14 | 0 | 0 | 1.24 | 0.64 | 0.01 | -0.71 | 6/17/2026 3:59:39 PM EST | |||
| 205.00 | 24.30 | 28.00 | 26.15 | 24.40 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.25 | 0.62 | 0.01 | -0.72 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 207.50 | 23.30 | 27.00 | 25.15 | 22.11 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.26 | 0.60 | 0.01 | -0.73 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 210.00 | 22.20 | 25.70 | 23.95 | 24.50 | +1.20 | +5.15% | 0.11 | 12 | 53 | 1.26 | 0.58 | 0.01 | -0.74 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 212.50 | 21.30 | 24.60 | 22.95 | 27.50 | +4.80 | +21.15% | 0.11 | 1 | 16 | 1.27 | 0.57 | 0.01 | -0.75 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 215.00 | 20.40 | 22.70 | 21.55 | 23.60 | +3.00 | +14.57% | 0.10 | 6 | 60 | 1.26 | 0.55 | 0.01 | -0.76 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 217.50 | 19.30 | 22.60 | 20.95 | 20.92 | -2.74 | -11.59% | 0.10 | 11 | 5 | 1.29 | 0.53 | 0.01 | -0.77 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 220.00 | 18.50 | 21.80 | 20.15 | 20.49 | +3.09 | +17.76% | 0.09 | 30 | 63 | 1.30 | 0.51 | 0.01 | -0.77 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 222.50 | 17.60 | 20.70 | 19.15 | 23.09 | +3.99 | +20.89% | 0.09 | 2 | 20 | 1.30 | 0.50 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 225.00 | 16.90 | 20.00 | 18.45 | 18.00 | 0.00 | 0.00% | 0.08 | 7 | 619 | 1.32 | 0.48 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 227.50 | 15.90 | 18.50 | 17.20 | 24.00 | -2.13 | -8.16% | 0.08 | 3 | 5 | 1.30 | 0.47 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 230.00 | 16.00 | 17.90 | 16.95 | 16.10 | +2.80 | +21.06% | 0.07 | 14 | 53 | 1.33 | 0.45 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 232.50 | 14.50 | 17.80 | 16.15 | 29.35 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.34 | 0.44 | 0.01 | -0.78 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 235.00 | 13.90 | 16.80 | 15.35 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 37 | 1.34 | 0.42 | 0.01 | -0.78 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 237.50 | 13.40 | 16.40 | 14.90 | 19.30 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.36 | 0.41 | 0.01 | -0.78 | 6/12/2026 | 6/17/2026 3:59:39 PM EST |
| 240.00 | 12.90 | 15.70 | 14.30 | 18.00 | +4.30 | +31.39% | 0.06 | 22 | 55 | 1.36 | 0.39 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 242.50 | 12.20 | 15.10 | 13.65 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.37 | 0.38 | 0.01 | -0.77 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 245.00 | 11.90 | 14.40 | 13.15 | 14.00 | +2.40 | +20.69% | 0.05 | 50 | 36 | 1.38 | 0.37 | 0.01 | -0.77 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 247.50 | 11.30 | 14.00 | 12.65 | 18.15 | +4.21 | +30.21% | 0.05 | 4 | 16 | 1.39 | 0.36 | 0.01 | -0.76 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 250.00 | 10.80 | 12.90 | 11.85 | 14.00 | +2.79 | +24.89% | 0.05 | 38 | 99 | 1.38 | 0.35 | 0.01 | -0.76 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 252.50 | 10.60 | 13.00 | 11.80 | 16.39 | -18.51 | -53.04% | 0.05 | 85 | 1 | 1.41 | 0.33 | 0.01 | -0.75 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 255.00 | 10.10 | 12.60 | 11.35 | 17.00 | +6.80 | +66.67% | 0.04 | 29 | 37 | 1.42 | 0.32 | 0.01 | -0.75 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 257.50 | 9.60 | 12.00 | 10.80 | 16.70 | -12.33 | -42.48% | 0.04 | 4 | 1 | 1.42 | 0.31 | 0.01 | -0.74 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 260.00 | 9.20 | 11.70 | 10.45 | 12.92 | +0.47 | +3.78% | 0.04 | 17 | 31 | 1.43 | 0.30 | 0.01 | -0.74 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 262.50 | 8.80 | 11.30 | 10.05 | 11.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.44 | 0.29 | 0.01 | -0.73 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 265.00 | 8.40 | 10.90 | 9.65 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.45 | 0.28 | 0.01 | -0.72 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 267.50 | 8.20 | 10.40 | 9.30 | 10.80 | -0.19 | -1.73% | 0.03 | 1 | 10 | 1.46 | 0.28 | 0.01 | -0.72 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 270.00 | 7.90 | 10.10 | 9.00 | 11.33 | +2.98 | +35.69% | 0.03 | 43 | 521 | 1.47 | 0.27 | 0.01 | -0.71 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 272.50 | 7.40 | 9.80 | 8.60 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.47 | 0.26 | 0.01 | -0.70 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 275.00 | 7.40 | 9.40 | 8.40 | 10.70 | +3.55 | +49.65% | 0.03 | 10 | 21 | 1.49 | 0.25 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 280.00 | 6.70 | 9.00 | 7.85 | 10.00 | +1.14 | +12.87% | 0.03 | 5 | 40 | 1.50 | 0.24 | 0.00 | -0.68 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 282.50 | 6.50 | 8.70 | 7.60 | 8.37 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.51 | 0.23 | 0.00 | -0.68 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 285.00 | 6.30 | 8.40 | 7.35 | 6.84 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.52 | 0.22 | 0.00 | -0.67 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 287.50 | 6.10 | 8.10 | 7.10 | 7.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | 0.22 | 0.00 | -0.66 | 6/1/2026 | 6/17/2026 3:59:39 PM EST |
| 290.00 | 5.90 | 7.90 | 6.90 | 7.66 | +2.21 | +40.55% | 0.02 | 1 | 33 | 1.54 | 0.21 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 292.50 | 5.60 | 7.70 | 6.65 | 22.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | 0.20 | 0.00 | -0.65 | 5/28/2026 | 6/17/2026 3:59:39 PM EST |
| 295.00 | 5.50 | 7.50 | 6.50 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.56 | 0.20 | 0.00 | -0.64 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 297.50 | 5.10 | 7.10 | 6.10 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | 0.19 | 0.00 | -0.63 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 300.00 | 5.30 | 7.00 | 6.15 | 6.65 | +1.25 | +23.15% | 0.02 | 10 | 90 | 1.58 | 0.19 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 302.50 | 4.90 | 6.80 | 5.85 | 7.50 | -5.80 | -43.61% | 0.02 | 4 | 1 | 1.58 | 0.18 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 305.00 | 4.70 | 6.60 | 5.65 | 6.25 | +1.70 | +37.37% | 0.02 | 4 | 2 | 1.58 | 0.18 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 307.50 | 4.50 | 6.50 | 5.50 | 12.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.59 | 0.17 | 0.00 | -0.60 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 310.00 | 4.70 | 6.30 | 5.50 | 6.15 | 0.00 | 0.00% | 0.02 | 3 | 39 | 1.62 | 0.17 | 0.00 | -0.59 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 315.00 | 4.30 | 6.00 | 5.15 | 6.00 | -3.70 | -38.15% | 0.02 | 9 | 86 | 1.63 | 0.16 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 320.00 | 4.10 | 5.50 | 4.80 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.64 | 0.15 | 0.00 | -0.56 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 325.00 | 3.80 | 5.30 | 4.55 | 5.13 | -5.67 | -52.50% | 0.01 | 5 | 2 | 1.65 | 0.14 | 0.00 | -0.55 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 330.00 | 3.40 | 5.10 | 4.25 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.66 | 0.14 | 0.00 | -0.53 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 335.00 | 3.30 | 4.80 | 4.05 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.13 | 0.00 | -0.52 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 340.00 | 2.60 | 4.70 | 3.65 | 3.46 | -0.62 | -15.20% | 0.01 | 2 | 93 | 1.66 | 0.12 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 345.00 | 2.80 | 4.50 | 3.65 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.12 | 0.00 | -0.49 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 350.00 | 2.80 | 4.30 | 3.55 | 4.19 | +1.13 | +36.93% | 0.01 | 1 | 27 | 1.73 | 0.11 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 355.00 | 2.50 | 4.10 | 3.30 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.11 | 0.00 | -0.47 | 6/10/2026 | 6/17/2026 3:59:39 PM EST |
| 360.00 | 2.60 | 3.90 | 3.25 | 3.63 | +0.03 | +0.84% | 0.01 | 1 | 3 | 1.76 | 0.10 | 0.00 | -0.45 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 365.00 | 2.25 | 3.90 | 3.08 | 3.50 | +0.20 | +6.07% | 0.01 | 1 | 2 | 1.77 | 0.10 | 0.00 | -0.44 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 370.00 | 2.30 | 3.70 | 3.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.79 | 0.09 | 0.00 | -0.42 | 6/4/2026 | 6/17/2026 3:59:39 PM EST |
| 375.00 | 1.95 | 3.60 | 2.78 | 3.30 | -2.88 | -46.61% | 0.01 | 6 | 12 | 1.79 | 0.09 | 0.00 | -0.41 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 380.00 | 1.90 | 3.40 | 2.65 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.08 | 0.00 | -0.41 | 6/8/2026 | 6/17/2026 3:59:39 PM EST |
| 385.00 | 1.70 | 3.30 | 2.50 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.08 | 0.00 | -0.40 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 390.00 | 1.70 | 3.30 | 2.50 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.84 | 0.08 | 0.00 | -0.38 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 395.00 | 1.55 | 3.20 | 2.38 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.07 | 0.00 | -0.37 | 6/11/2026 | 6/17/2026 3:59:39 PM EST |
| 400.00 | 1.65 | 3.00 | 2.33 | 2.40 | +0.25 | +11.63% | 0.01 | 10 | 5,588 | 1.87 | 0.07 | 0.00 | -0.36 | 6/17/2026 | 6/17/2026 3:59:39 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 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.37 | -0.01 | 0.00 | -0.08 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 135.00 | 0.10 | 1.00 | 0.55 | 0.38 | -0.22 | -36.67% | 0.00 | 1 | 17 | 1.18 | -0.02 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 140.00 | 0.20 | 1.25 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.17 | -0.03 | 0.00 | -0.15 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 145.00 | 0.50 | 1.55 | 1.03 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | -0.04 | 0.00 | -0.18 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 150.00 | 1.00 | 2.00 | 1.50 | 0.90 | -0.60 | -40.00% | 0.01 | 7 | 37 | 1.22 | -0.05 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 155.00 | 1.00 | 2.55 | 1.78 | 1.52 | -1.03 | -40.40% | 0.01 | 2 | 23 | 1.17 | -0.07 | 0.00 | -0.27 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 160.00 | 1.65 | 3.30 | 2.48 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.19 | -0.09 | 0.00 | -0.32 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 165.00 | 2.10 | 4.20 | 3.15 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.18 | -0.12 | 0.00 | -0.37 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 170.00 | 3.20 | 5.20 | 4.20 | 3.50 | -2.30 | -39.66% | 0.02 | 7 | 97 | 1.20 | -0.14 | 0.00 | -0.43 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 175.00 | 4.00 | 6.40 | 5.20 | 4.00 | -3.50 | -46.67% | 0.03 | 2 | 39 | 1.19 | -0.17 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 180.00 | 5.80 | 7.90 | 6.85 | 6.20 | -1.17 | -15.88% | 0.04 | 24 | 73 | 1.23 | -0.20 | 0.01 | -0.53 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 185.00 | 6.70 | 9.60 | 8.15 | 7.30 | -1.72 | -19.07% | 0.04 | 14 | 63 | 1.21 | -0.24 | 0.01 | -0.58 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 187.50 | 7.70 | 10.60 | 9.15 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.22 | -0.25 | 0.01 | -0.60 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 190.00 | 8.50 | 11.50 | 10.00 | 8.76 | -2.04 | -18.89% | 0.05 | 5 | 56 | 1.22 | -0.27 | 0.01 | -0.62 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 192.50 | 9.60 | 12.60 | 11.10 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.23 | -0.29 | 0.01 | -0.64 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 195.00 | 10.50 | 13.60 | 12.05 | 10.29 | -5.51 | -34.88% | 0.06 | 53 | 82 | 1.23 | -0.31 | 0.01 | -0.66 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 197.50 | 11.70 | 14.80 | 13.25 | 15.06 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.25 | -0.32 | 0.01 | -0.68 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 200.00 | 12.80 | 16.10 | 14.45 | 14.00 | -1.30 | -8.50% | 0.07 | 16 | 218 | 1.26 | -0.34 | 0.01 | -0.69 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 202.50 | 13.90 | 17.30 | 15.60 | 13.20 | -6.80 | -34.00% | 0.08 | 2 | 4 | 1.26 | -0.36 | 0.01 | -0.71 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 205.00 | 15.20 | 18.60 | 16.90 | 15.44 | -3.96 | -20.42% | 0.08 | 11 | 10 | 1.26 | -0.38 | 0.01 | -0.72 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 207.50 | 16.60 | 19.70 | 18.15 | 20.06 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.27 | -0.40 | 0.01 | -0.73 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 210.00 | 17.90 | 21.00 | 19.45 | 19.99 | -0.51 | -2.49% | 0.09 | 15 | 119 | 1.27 | -0.42 | 0.01 | -0.74 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 212.50 | 19.20 | 22.50 | 20.85 | 22.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.27 | -0.43 | 0.01 | -0.75 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 215.00 | 20.70 | 24.00 | 22.35 | 23.50 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.28 | -0.45 | 0.01 | -0.76 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 217.50 | 22.20 | 25.40 | 23.80 | 23.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.28 | -0.47 | 0.01 | -0.77 | 6/9/2026 | 6/17/2026 3:59:39 PM EST |
| 220.00 | 24.80 | 27.20 | 26.00 | 24.00 | -2.83 | -10.55% | 0.12 | 3 | 80 | 1.33 | -0.49 | 0.01 | -0.77 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 222.50 | 25.20 | 28.80 | 27.00 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.29 | -0.50 | 0.01 | -0.78 | 6/10/2026 | 6/17/2026 3:59:39 PM EST |
| 225.00 | 26.90 | 30.50 | 28.70 | 25.67 | +5.57 | +27.72% | 0.13 | 1 | 43 | 1.31 | -0.52 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 227.50 | 28.60 | 32.90 | 30.75 | 26.00 | -1.96 | -7.01% | 0.14 | 1 | 1 | 1.34 | -0.53 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 230.00 | 30.40 | 34.30 | 32.35 | 25.75 | -7.98 | -23.66% | 0.14 | 1 | 31 | 1.33 | -0.55 | 0.01 | -0.78 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 232.50 | 32.10 | 36.40 | 34.25 | % | 0.15 | 0 | 0 | 1.35 | -0.56 | 0.01 | -0.78 | 6/17/2026 3:59:39 PM EST | |||
| 235.00 | 33.80 | 38.00 | 35.90 | 39.51 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.35 | -0.58 | 0.01 | -0.78 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 237.50 | 35.90 | 39.70 | 37.80 | % | 0.16 | 0 | 0 | 1.36 | -0.59 | 0.01 | -0.78 | 6/17/2026 3:59:39 PM EST | |||
| 240.00 | 37.80 | 41.60 | 39.70 | 40.60 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.37 | -0.61 | 0.01 | -0.78 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 242.50 | 39.50 | 43.90 | 41.70 | % | 0.17 | 0 | 0 | 1.38 | -0.62 | 0.01 | -0.77 | 6/17/2026 3:59:39 PM EST | |||
| 245.00 | 41.60 | 45.70 | 43.65 | 47.50 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.39 | -0.63 | 0.01 | -0.77 | 6/12/2026 | 6/17/2026 3:59:39 PM EST |
| 247.50 | 43.30 | 47.70 | 45.50 | 40.20 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.39 | -0.64 | 0.01 | -0.76 | 6/9/2026 | 6/17/2026 3:59:39 PM EST |
| 250.00 | 45.30 | 49.80 | 47.55 | 54.40 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.40 | -0.65 | 0.01 | -0.76 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 252.50 | 47.40 | 51.80 | 49.60 | % | 0.20 | 0 | 0 | 1.41 | -0.67 | 0.01 | -0.75 | 6/17/2026 3:59:39 PM EST | |||
| 255.00 | 49.30 | 54.00 | 51.65 | 64.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.42 | -0.68 | 0.01 | -0.75 | 6/5/2026 | 6/17/2026 3:59:39 PM EST |
| 257.50 | 51.50 | 55.90 | 53.70 | % | 0.21 | 0 | 0 | 1.43 | -0.69 | 0.01 | -0.74 | 6/17/2026 3:59:39 PM EST | |||
| 260.00 | 53.70 | 58.20 | 55.95 | 49.10 | -13.81 | -21.96% | 0.22 | 5 | 131 | 1.45 | -0.70 | 0.01 | -0.74 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 262.50 | 55.50 | 60.30 | 57.90 | % | 0.22 | 0 | 0 | 1.44 | -0.71 | 0.01 | -0.73 | 6/17/2026 3:59:39 PM EST | |||
| 265.00 | 57.70 | 62.60 | 60.15 | 45.88 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.46 | -0.72 | 0.01 | -0.72 | 5/26/2026 | 6/17/2026 3:59:39 PM EST |
| 267.50 | 59.80 | 64.80 | 62.30 | % | 0.23 | 0 | 0 | 1.47 | -0.72 | 0.01 | -0.72 | 6/17/2026 3:59:39 PM EST | |||
| 270.00 | 62.00 | 66.70 | 64.35 | 54.50 | -8.72 | -13.80% | 0.24 | 1 | 8 | 1.47 | -0.73 | 0.01 | -0.71 | 6/17/2026 | 6/17/2026 3:59:39 PM EST |
| 272.50 | 64.00 | 69.00 | 66.50 | 63.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.48 | -0.74 | 0.01 | -0.70 | 6/9/2026 | 6/17/2026 3:59:39 PM EST |
| 275.00 | 66.90 | 71.30 | 69.10 | 67.37 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.52 | -0.75 | 0.00 | -0.70 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 280.00 | 71.00 | 76.00 | 73.50 | 81.00 | 0.00 | 0.00% | 0.26 | 0 | 156 | 1.52 | -0.76 | 0.00 | -0.68 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 282.50 | 73.00 | 78.10 | 75.55 | % | 0.27 | 0 | 0 | 1.52 | -0.77 | 0.00 | -0.68 | 6/17/2026 3:59:39 PM EST | |||
| 285.00 | 75.40 | 80.40 | 77.90 | % | 0.27 | 0 | 0 | 1.53 | -0.78 | 0.00 | -0.67 | 6/17/2026 3:59:39 PM EST | |||
| 287.50 | 76.80 | 83.80 | 80.30 | 50.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.54 | -0.78 | 0.00 | -0.66 | 5/22/2026 | 6/17/2026 3:59:39 PM EST |
| 290.00 | 80.10 | 85.30 | 82.70 | % | 0.29 | 0 | 0 | 1.57 | -0.79 | 0.00 | -0.65 | 6/17/2026 3:59:39 PM EST | |||
| 292.50 | 81.00 | 87.80 | 84.40 | 53.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.51 | -0.80 | 0.00 | -0.65 | 5/27/2026 | 6/17/2026 3:59:39 PM EST |
| 295.00 | 83.10 | 89.60 | 86.35 | 48.36 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.49 | -0.80 | 0.00 | -0.64 | 5/21/2026 | 6/17/2026 3:59:39 PM EST |
| 297.50 | 86.50 | 92.60 | 89.55 | % | 0.30 | 0 | 0 | 1.59 | -0.81 | 0.00 | -0.63 | 6/17/2026 3:59:39 PM EST | |||
| 300.00 | 89.10 | 94.30 | 91.70 | 99.80 | 0.00 | 0.00% | 0.31 | 0 | 111 | 1.59 | -0.81 | 0.00 | -0.62 | 6/16/2026 | 6/17/2026 3:59:39 PM EST |
| 302.50 | 91.90 | 97.00 | 94.45 | 89.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.63 | -0.82 | 0.00 | -0.61 | 6/9/2026 | 6/17/2026 3:59:39 PM EST |
| 305.00 | 93.60 | 99.00 | 96.30 | 94.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.60 | -0.82 | 0.00 | -0.61 | 6/15/2026 | 6/17/2026 3:59:39 PM EST |
| 307.50 | 96.30 | 101.30 | 98.80 | % | 0.32 | 0 | 0 | 1.62 | -0.83 | 0.00 | -0.60 | 6/17/2026 3:59:39 PM EST | |||
| 310.00 | 98.90 | 103.70 | 101.30 | % | 0.33 | 0 | 0 | 1.65 | -0.83 | 0.00 | -0.59 | 6/17/2026 3:59:39 PM EST | |||
| 315.00 | 103.10 | 108.40 | 105.75 | % | 0.34 | 0 | 0 | 1.63 | -0.84 | 0.00 | -0.58 | 6/17/2026 3:59:39 PM EST | |||
| 320.00 | 107.00 | 114.40 | 110.70 | 63.20 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.62 | -0.85 | 0.00 | -0.56 | 5/21/2026 | 6/17/2026 3:59:39 PM EST |
| 325.00 | 111.70 | 119.10 | 115.40 | 66.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.62 | -0.86 | 0.00 | -0.55 | 5/21/2026 | 6/17/2026 3:59:39 PM EST |
| 330.00 | 117.30 | 122.60 | 119.95 | % | 0.36 | 0 | 0 | 1.66 | -0.86 | 0.00 | -0.53 | 6/17/2026 3:59:39 PM EST | |||
| 335.00 | 121.60 | 128.60 | 125.10 | % | 0.37 | 0 | 0 | 1.66 | -0.87 | 0.00 | -0.52 | 6/17/2026 3:59:39 PM EST | |||
| 340.00 | 126.40 | 132.70 | 129.55 | % | 0.38 | 0 | 0 | 1.62 | -0.88 | 0.00 | -0.52 | 6/17/2026 3:59:39 PM EST | |||
| 345.00 | 131.60 | 137.20 | 134.40 | % | 0.39 | 0 | 0 | 1.67 | -0.88 | 0.00 | -0.49 | 6/17/2026 3:59:39 PM EST | |||
| 350.00 | 136.20 | 142.20 | 139.20 | % | 0.40 | 0 | 0 | 2.08 | -0.89 | 0.00 | -0.48 | 6/17/2026 3:59:39 PM EST | |||
| 355.00 | 141.90 | 146.80 | 144.35 | % | 0.41 | 0 | 0 | 1.77 | -0.89 | 0.00 | -0.47 | 6/17/2026 3:59:39 PM EST | |||
| 360.00 | 145.40 | 152.30 | 148.85 | 92.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.17 | -0.90 | 0.00 | -0.45 | 5/21/2026 | 6/17/2026 3:59:39 PM EST |
| 365.00 | 150.30 | 156.80 | 153.55 | % | 0.42 | 0 | 0 | 2.16 | -0.90 | 0.00 | -0.44 | 6/17/2026 3:59:39 PM EST | |||
| 370.00 | 155.40 | 162.10 | 158.75 | % | 0.43 | 0 | 0 | 2.23 | -0.91 | 0.00 | -0.42 | 6/17/2026 3:59:39 PM EST | |||
| 375.00 | 161.30 | 166.70 | 164.00 | % | 0.44 | 0 | 0 | 2.22 | -0.91 | 0.00 | -0.41 | 6/17/2026 3:59:39 PM EST | |||
| 380.00 | 165.40 | 171.40 | 168.40 | % | 0.44 | 0 | 0 | 2.23 | -0.92 | 0.00 | -0.41 | 6/17/2026 3:59:39 PM EST | |||
| 385.00 | 171.10 | 176.50 | 173.80 | % | 0.45 | 0 | 0 | 2.27 | -0.92 | 0.00 | -0.40 | 6/17/2026 3:59:39 PM EST | |||
| 390.00 | 174.30 | 182.00 | 178.15 | % | 0.46 | 0 | 0 | 2.36 | -0.92 | 0.00 | -0.38 | 6/17/2026 3:59:39 PM EST | |||
| 395.00 | 179.20 | 186.70 | 182.95 | % | 0.46 | 0 | 0 | 2.36 | -0.93 | 0.00 | -0.37 | 6/17/2026 3:59:39 PM EST | |||
| 400.00 | 184.30 | 190.80 | 187.55 | % | 0.47 | 0 | 0 | 2.30 | -0.93 | 0.00 | -0.36 | 6/17/2026 3:59:39 PM EST |