Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $231.01 as of 8/14/2026 10:58:01 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 121.00 | 125.70 | 123.35 | 131.10 | 0.00 | 0.00% | 1.30 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 100.00 | 115.20 | 120.70 | 117.95 | 132.00 | 0.00 | 0.00% | 1.18 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 105.00 | 110.20 | 115.70 | 112.95 | % | 1.08 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 110.00 | 105.20 | 111.20 | 108.20 | 106.90 | 0.00 | 0.00% | 0.98 | 0 | 21 | 3.19 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:08 PM EST |
| 115.00 | 100.00 | 105.80 | 102.90 | 120.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:08 PM EST |
| 120.00 | 95.20 | 101.20 | 98.20 | 139.00 | 0.00 | 0.00% | 0.82 | 0 | 21 | 2.84 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 125.00 | 90.20 | 97.10 | 93.65 | 49.15 | 0.00 | 0.00% | 0.75 | 0 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:08 PM EST |
| 130.00 | 85.20 | 90.70 | 87.95 | 59.49 | 0.00 | 0.00% | 0.68 | 0 | 20 | 2.52 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:08 PM EST |
| 135.00 | 80.20 | 85.70 | 82.95 | 91.20 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 140.00 | 75.20 | 80.70 | 77.95 | 88.40 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:08 PM EST |
| 145.00 | 70.30 | 76.60 | 73.45 | 57.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:08 PM EST |
| 150.00 | 65.30 | 71.10 | 68.20 | 80.98 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 152.50 | 62.80 | 69.20 | 66.00 | % | 0.43 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 155.00 | 60.30 | 65.80 | 63.05 | 72.30 | 0.00 | 0.00% | 0.41 | 0 | 35 | 1.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 157.50 | 57.80 | 63.60 | 60.70 | % | 0.39 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 160.00 | 55.30 | 61.40 | 58.35 | 73.70 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 162.50 | 52.90 | 59.00 | 55.95 | % | 0.34 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 165.00 | 50.40 | 56.50 | 53.45 | 55.00 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.71 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 167.50 | 47.90 | 53.90 | 50.90 | % | 0.30 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 170.00 | 46.30 | 51.50 | 48.90 | 57.08 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.57 | 0.99 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 172.50 | 43.40 | 49.20 | 46.30 | 44.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.54 | 0.99 | 0.00 | -0.04 | 7/21/2026 | 8/14/2026 4:00:08 PM EST |
| 175.00 | 40.30 | 47.00 | 43.65 | 44.00 | -8.00 | -15.39% | 0.25 | 10 | 41 | 1.52 | 0.98 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 177.50 | 38.20 | 44.10 | 41.15 | 53.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.39 | 0.97 | 0.00 | -0.09 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 180.00 | 35.90 | 42.20 | 39.05 | 48.00 | -0.17 | -0.36% | 0.22 | 1 | 85 | 1.41 | 0.96 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 182.50 | 33.50 | 39.40 | 36.45 | 28.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.30 | 0.95 | 0.00 | -0.16 | 7/30/2026 | 8/14/2026 4:00:08 PM EST |
| 185.00 | 32.20 | 36.50 | 34.35 | 50.56 | 0.00 | 0.00% | 0.19 | 0 | 107 | 1.17 | 0.94 | 0.01 | -0.20 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 187.50 | 29.70 | 34.50 | 32.10 | 69.90 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.18 | 0.92 | 0.01 | -0.24 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 190.00 | 28.00 | 32.40 | 30.20 | 32.58 | -9.42 | -22.43% | 0.16 | 2 | 152 | 1.18 | 0.90 | 0.01 | -0.29 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 192.50 | 25.70 | 30.10 | 27.90 | 35.51 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.12 | 0.88 | 0.01 | -0.35 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 195.00 | 23.90 | 27.30 | 25.60 | 25.59 | -7.91 | -23.62% | 0.13 | 1 | 17 | 1.09 | 0.85 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 197.50 | 21.80 | 26.10 | 23.95 | 24.30 | -17.45 | -41.80% | 0.12 | 30 | 2 | 0.78 | 0.82 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 200.00 | 21.30 | 26.00 | 23.65 | 22.50 | -10.50 | -31.82% | 0.12 | 47 | 2,068 | 1.02 | 0.79 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 202.50 | 17.70 | 22.10 | 19.90 | 35.07 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.80 | 0.76 | 0.01 | -0.57 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 205.00 | 17.80 | 20.50 | 19.15 | 19.00 | -13.90 | -42.25% | 0.09 | 19 | 21 | 0.89 | 0.72 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 207.50 | 15.20 | 19.50 | 17.35 | 19.90 | -9.00 | -31.15% | 0.08 | 4 | 11 | 0.91 | 0.69 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 210.00 | 14.30 | 16.80 | 15.55 | 15.00 | -11.70 | -43.82% | 0.07 | 64 | 576 | 0.92 | 0.65 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 212.50 | 12.50 | 18.10 | 15.30 | 13.50 | -8.70 | -39.19% | 0.07 | 1 | 5 | 0.99 | 0.62 | 0.01 | -0.74 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 215.00 | 11.70 | 14.50 | 13.10 | 12.86 | -9.34 | -42.08% | 0.06 | 19 | 39 | 0.92 | 0.58 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 217.50 | 11.00 | 13.70 | 12.35 | 11.57 | -5.83 | -33.51% | 0.06 | 104 | 30 | 0.90 | 0.54 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 220.00 | 9.90 | 11.00 | 10.45 | 10.40 | -9.52 | -47.80% | 0.05 | 331 | 800 | 0.91 | 0.51 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 222.50 | 9.00 | 10.00 | 9.50 | 9.54 | -9.07 | -48.74% | 0.04 | 64 | 23 | 0.92 | 0.47 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 225.00 | 8.00 | 8.80 | 8.40 | 8.60 | -7.50 | -46.59% | 0.04 | 280 | 144 | 0.92 | 0.44 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 227.50 | 7.10 | 8.50 | 7.80 | 7.66 | -7.89 | -50.74% | 0.03 | 44 | 26 | 0.94 | 0.41 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 230.00 | 6.30 | 7.20 | 6.75 | 6.80 | -7.70 | -53.11% | 0.03 | 1,968 | 663 | 0.93 | 0.37 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 232.50 | 5.70 | 6.80 | 6.25 | 6.05 | -7.54 | -55.49% | 0.03 | 73 | 27 | 0.95 | 0.34 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 235.00 | 4.70 | 6.00 | 5.35 | 5.30 | -6.70 | -55.84% | 0.02 | 147 | 177 | 0.93 | 0.32 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 237.50 | 4.50 | 5.40 | 4.95 | 5.00 | -6.00 | -54.55% | 0.02 | 1,188 | 60 | 0.96 | 0.29 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 240.00 | 4.30 | 5.00 | 4.65 | 4.50 | -5.49 | -54.96% | 0.02 | 890 | 1,668 | 0.98 | 0.26 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 242.50 | 3.50 | 4.30 | 3.90 | 3.90 | -5.60 | -58.95% | 0.02 | 41 | 44 | 0.96 | 0.24 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 245.00 | 3.00 | 3.90 | 3.45 | 3.60 | -3.60 | -50.00% | 0.01 | 74 | 193 | 0.97 | 0.22 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 247.50 | 2.30 | 3.90 | 3.10 | 5.10 | -2.94 | -36.57% | 0.01 | 5 | 11 | 0.97 | 0.20 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 250.00 | 2.45 | 3.00 | 2.73 | 2.70 | -5.10 | -65.39% | 0.01 | 925 | 3,130 | 0.98 | 0.18 | 0.01 | -0.56 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 252.50 | 1.85 | 3.30 | 2.58 | 2.60 | -3.20 | -55.18% | 0.01 | 6 | 1 | 1.00 | 0.16 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 255.00 | 1.45 | 2.80 | 2.13 | 2.06 | -3.64 | -63.86% | 0.01 | 356 | 71 | 0.98 | 0.15 | 0.01 | -0.50 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 257.50 | 1.20 | 2.70 | 1.95 | 2.19 | % | 0.01 | 2 | 0 | 0.99 | 0.13 | 0.01 | -0.47 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 260.00 | 1.60 | 2.00 | 1.80 | 1.80 | -3.15 | -63.64% | 0.01 | 182 | 586 | 1.02 | 0.12 | 0.01 | -0.44 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 262.50 | 1.15 | 2.25 | 1.70 | 1.75 | -2.17 | -55.36% | 0.01 | 6 | 5 | 1.03 | 0.11 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 265.00 | 0.95 | 2.05 | 1.50 | 1.58 | -3.02 | -65.66% | 0.01 | 46 | 120 | 1.04 | 0.10 | 0.01 | -0.39 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 267.50 | 1.00 | 3.10 | 2.05 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.09 | 0.01 | -0.34 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 270.00 | 0.90 | 1.30 | 1.10 | 1.15 | -2.15 | -65.16% | 0.00 | 93 | 505 | 1.05 | 0.08 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 272.50 | 0.65 | 1.75 | 1.20 | % | 0.00 | 0 | 0 | 1.08 | 0.07 | 0.00 | -0.31 | 8/14/2026 4:00:08 PM EST | |||
| 275.00 | 0.30 | 1.45 | 0.88 | 1.25 | -1.90 | -60.32% | 0.00 | 234 | 291 | 1.02 | 0.07 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 277.50 | 0.20 | 1.55 | 0.88 | 0.82 | -2.03 | -71.23% | 0.00 | 2 | 4 | 1.03 | 0.06 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 280.00 | 0.50 | 1.00 | 0.75 | 0.76 | -1.96 | -72.06% | 0.00 | 115 | 1,413 | 1.10 | 0.05 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 282.50 | 0.30 | 0.95 | 0.63 | % | 0.00 | 0 | 0 | 1.05 | 0.05 | 0.00 | -0.24 | 8/14/2026 4:00:08 PM EST | |||
| 285.00 | 0.30 | 1.50 | 0.90 | 0.57 | -1.90 | -76.93% | 0.00 | 52 | 48 | 1.14 | 0.04 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 290.00 | 0.50 | 1.05 | 0.78 | 0.55 | -1.50 | -73.18% | 0.00 | 115 | 1,144 | 1.19 | 0.03 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 1.20 | 0.60 | 0.50 | -1.00 | -66.67% | 0.00 | 343 | 212 | 1.37 | 0.02 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 300.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.80 | -66.67% | 0.00 | 420 | 3,495 | 1.19 | 0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 1.05 | 0.53 | 0.40 | -0.72 | -64.29% | 0.00 | 31 | 35 | 1.45 | 0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 310.00 | 0.25 | 0.45 | 0.35 | 0.27 | -0.69 | -71.88% | 0.00 | 117 | 493 | 1.28 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 0.80 | 0.40 | 0.46 | -0.32 | -41.03% | 0.00 | 1 | 71 | 1.48 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.40 | -66.67% | 0.00 | 154 | 898 | 1.30 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 325.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.40 | -66.67% | 0.00 | 9 | 36 | 1.20 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 330.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.34 | -69.39% | 0.00 | 48 | 338 | 1.33 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 335.00 | 0.05 | 0.30 | 0.18 | 0.27 | % | 0.00 | 1 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 340.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.26 | -65.00% | 0.00 | 1,171 | 11,542 | 1.31 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 345.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 25 | 63 | 1.42 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 350.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 454 | 296 | 1.31 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 355.00 | 0.05 | 0.25 | 0.15 | 0.15 | % | 0.00 | 61 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 360.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 168 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 204 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.00 | 87 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 375.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 385.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 210 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 735 | 777 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,594 | 541 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 107 | 2.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12,788 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 83 | 1.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 17,222 | 1.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 14 | 225 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 110 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 414 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 266 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 280 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 163 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 34 | 691 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 152.50 | 0.00 | 0.35 | 0.18 | 0.06 | -0.24 | -80.00% | 0.00 | 14 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 155.00 | 0.05 | 0.20 | 0.13 | 0.19 | +0.09 | +90.00% | 0.00 | 30 | 995 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 157.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 160.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 95 | 787 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 162.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.17 | -0.03 | -15.00% | 0.00 | 77 | 363 | 0.94 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 167.50 | 0.05 | 0.45 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 10 | 73 | 0.98 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 170.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.06 | -25.00% | 0.00 | 95 | 436 | 0.89 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 172.50 | 0.00 | 0.50 | 0.25 | 0.28 | -0.04 | -12.50% | 0.00 | 3 | 29 | 1.02 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 175.00 | 0.10 | 0.40 | 0.25 | 0.32 | -0.08 | -20.00% | 0.00 | 157 | 584 | 0.83 | -0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 177.50 | 0.10 | 0.50 | 0.30 | 0.42 | -0.03 | -6.67% | 0.00 | 73 | 87 | 0.80 | -0.03 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 180.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 269 | 1,202 | 0.86 | -0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 182.50 | 0.25 | 0.80 | 0.53 | 0.63 | -0.04 | -5.97% | 0.00 | 53 | 72 | 0.81 | -0.05 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 185.00 | 0.55 | 1.00 | 0.78 | 0.85 | -0.10 | -10.53% | 0.00 | 313 | 469 | 0.84 | -0.06 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 187.50 | 0.75 | 1.20 | 0.98 | 1.18 | -0.02 | -1.67% | 0.01 | 152 | 156 | 0.83 | -0.08 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 190.00 | 1.20 | 1.45 | 1.33 | 1.25 | +0.08 | +6.84% | 0.01 | 355 | 358 | 0.84 | -0.10 | 0.01 | -0.29 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 192.50 | 1.50 | 1.80 | 1.65 | 1.85 | +0.18 | +10.78% | 0.01 | 51 | 47 | 0.84 | -0.12 | 0.01 | -0.35 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 195.00 | 1.85 | 2.40 | 2.13 | 2.00 | 0.00 | 0.00% | 0.01 | 525 | 666 | 0.85 | -0.15 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 197.50 | 2.00 | 3.00 | 2.50 | 2.71 | +0.47 | +20.99% | 0.01 | 121 | 101 | 0.84 | -0.18 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 200.00 | 2.85 | 3.30 | 3.08 | 3.10 | +0.40 | +14.82% | 0.02 | 2,287 | 1,703 | 0.84 | -0.21 | 0.01 | -0.52 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 202.50 | 3.30 | 4.20 | 3.75 | 3.90 | +0.60 | +18.19% | 0.02 | 288 | 23 | 0.84 | -0.24 | 0.01 | -0.57 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 205.00 | 4.00 | 4.90 | 4.45 | 4.70 | +1.15 | +32.40% | 0.02 | 313 | 481 | 0.84 | -0.28 | 0.01 | -0.62 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 207.50 | 4.90 | 6.60 | 5.75 | 6.07 | +0.97 | +19.02% | 0.03 | 111 | 40 | 0.89 | -0.31 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 210.00 | 6.10 | 6.90 | 6.50 | 6.50 | +1.55 | +31.32% | 0.03 | 709 | 588 | 0.87 | -0.35 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 212.50 | 7.00 | 8.10 | 7.55 | 7.60 | +1.50 | +24.59% | 0.04 | 195 | 27 | 0.87 | -0.38 | 0.01 | -0.74 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 215.00 | 8.30 | 9.30 | 8.80 | 8.42 | +3.12 | +58.87% | 0.04 | 468 | 289 | 0.88 | -0.42 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 217.50 | 9.60 | 10.60 | 10.10 | 10.05 | +2.30 | +29.68% | 0.05 | 214 | 12 | 0.88 | -0.46 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 220.00 | 10.40 | 12.40 | 11.40 | 11.55 | +3.30 | +40.00% | 0.05 | 817 | 851 | 0.87 | -0.49 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 222.50 | 12.20 | 14.30 | 13.25 | 13.01 | +2.41 | +22.74% | 0.06 | 76 | 40 | 0.93 | -0.53 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 225.00 | 13.90 | 15.60 | 14.75 | 14.00 | +3.80 | +37.26% | 0.07 | 234 | 303 | 0.90 | -0.56 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 227.50 | 15.10 | 17.20 | 16.15 | 17.25 | +4.25 | +32.70% | 0.07 | 16 | 115 | 0.92 | -0.59 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 230.00 | 16.80 | 18.80 | 17.80 | 17.60 | +4.82 | +37.72% | 0.08 | 1,465 | 300 | 0.92 | -0.63 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 232.50 | 16.80 | 20.30 | 18.55 | 21.50 | +6.75 | +45.77% | 0.08 | 7 | 24 | 0.82 | -0.66 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 235.00 | 19.30 | 22.80 | 21.05 | 22.10 | +6.10 | +38.13% | 0.09 | 15 | 100 | 0.88 | -0.68 | 0.01 | -0.72 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 237.50 | 20.80 | 25.30 | 23.05 | 19.88 | +3.88 | +24.25% | 0.10 | 6 | 20 | 0.89 | -0.71 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 240.00 | 23.30 | 27.80 | 25.55 | 25.50 | +5.77 | +29.25% | 0.11 | 39 | 77 | 0.94 | -0.74 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 242.50 | 24.70 | 30.20 | 27.45 | 28.56 | +7.36 | +34.72% | 0.11 | 6 | 52 | 1.24 | -0.76 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 245.00 | 27.80 | 32.00 | 29.90 | 30.15 | +8.15 | +37.05% | 0.12 | 24 | 87 | 0.97 | -0.78 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 247.50 | 29.80 | 34.40 | 32.10 | 32.00 | +17.40 | +119.18% | 0.13 | 13 | 22 | 0.99 | -0.80 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 250.00 | 32.00 | 36.90 | 34.45 | 34.77 | +8.77 | +33.74% | 0.14 | 395 | 565 | 1.01 | -0.82 | 0.01 | -0.56 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 252.50 | 34.30 | 40.00 | 37.15 | % | 0.15 | 0 | 0 | 1.08 | -0.84 | 0.01 | -0.53 | 8/14/2026 4:00:08 PM EST | |||
| 255.00 | 36.50 | 41.10 | 38.80 | 38.92 | +3.92 | +11.20% | 0.15 | 2 | 113 | 0.99 | -0.85 | 0.01 | -0.50 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 257.50 | 39.20 | 43.40 | 41.30 | % | 0.16 | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.47 | 8/14/2026 4:00:08 PM EST | |||
| 260.00 | 41.10 | 44.00 | 42.55 | 43.75 | +6.75 | +18.25% | 0.16 | 19 | 94 | 1.33 | -0.88 | 0.01 | -0.44 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 262.50 | 43.10 | 48.00 | 45.55 | 40.55 | +7.73 | +23.56% | 0.17 | 5 | 100 | 0.94 | -0.89 | 0.01 | -0.41 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 265.00 | 44.50 | 49.70 | 47.10 | 47.37 | +7.87 | +19.93% | 0.18 | 3 | 123 | 1.36 | -0.90 | 0.01 | -0.39 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 267.50 | 48.10 | 53.40 | 50.75 | % | 0.19 | 0 | 0 | 1.55 | -0.91 | 0.01 | -0.34 | 8/14/2026 4:00:08 PM EST | |||
| 270.00 | 50.60 | 56.00 | 53.30 | 42.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.60 | -0.92 | 0.00 | -0.34 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 272.50 | 52.70 | 58.40 | 55.55 | 47.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.63 | -0.93 | 0.00 | -0.31 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 275.00 | 53.70 | 60.80 | 57.25 | 53.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.66 | -0.93 | 0.00 | -0.30 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 277.50 | 57.30 | 63.20 | 60.25 | % | 0.22 | 0 | 0 | 1.69 | -0.94 | 0.00 | -0.28 | 8/14/2026 4:00:08 PM EST | |||
| 280.00 | 60.10 | 64.90 | 62.50 | 62.20 | +7.20 | +13.10% | 0.22 | 1 | 105 | 1.63 | -0.95 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 282.50 | 62.50 | 68.00 | 65.25 | % | 0.23 | 0 | 0 | 1.75 | -0.95 | 0.00 | -0.24 | 8/14/2026 4:00:08 PM EST | |||
| 285.00 | 65.10 | 70.50 | 67.80 | 61.48 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.78 | -0.96 | 0.00 | -0.21 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 290.00 | 68.10 | 75.20 | 71.65 | 72.19 | +29.03 | +67.27% | 0.25 | 3 | 9 | 1.82 | -0.97 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 295.00 | 74.90 | 80.30 | 77.60 | 45.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.90 | -0.98 | 0.00 | -0.12 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 300.00 | 78.60 | 84.60 | 81.60 | 75.50 | +25.60 | +51.31% | 0.27 | 54 | 410 | 1.88 | -0.98 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 305.00 | 84.60 | 90.10 | 87.35 | % | 0.29 | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.08 | 8/14/2026 4:00:08 PM EST | |||
| 310.00 | 89.60 | 95.10 | 92.35 | % | 0.30 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.07 | 8/14/2026 4:00:08 PM EST | |||
| 315.00 | 94.60 | 100.00 | 97.30 | % | 0.31 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.05 | 8/14/2026 4:00:08 PM EST | |||
| 320.00 | 99.50 | 105.00 | 102.25 | 110.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.19 | -0.99 | 0.00 | -0.05 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 325.00 | 104.50 | 110.00 | 107.25 | % | 0.33 | 0 | 0 | 2.25 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:08 PM EST | |||
| 330.00 | 109.40 | 114.90 | 112.15 | 98.31 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.30 | -0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 335.00 | 114.40 | 119.90 | 117.15 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | -0.03 | 8/14/2026 4:00:08 PM EST | |||
| 340.00 | 118.90 | 124.30 | 121.60 | 108.18 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.33 | -1.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 345.00 | 123.10 | 130.50 | 126.80 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 350.00 | 129.40 | 134.90 | 132.15 | % | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 355.00 | 131.80 | 140.40 | 136.10 | % | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 360.00 | 138.70 | 144.90 | 141.80 | % | 0.39 | 0 | 0 | 2.62 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:08 PM EST | |||
| 365.00 | 141.80 | 150.40 | 146.10 | % | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | ||||||
| 375.00 | 154.40 | 159.90 | 157.15 | % | 0.42 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 380.00 | 159.00 | 164.90 | 161.95 | % | 0.43 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 385.00 | 164.40 | 169.40 | 166.90 | % | 0.43 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 390.00 | 169.00 | 174.90 | 171.95 | % | 0.44 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 395.00 | 174.20 | 179.90 | 177.05 | % | 0.45 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST |