Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $219.52 as of 8/17/2026 7:29:05 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
95.00 155.50 161.70 158.60 131.10 0.00 0.00% 1.67 0 2 5.90 1.00 0.00 0.00 8/13/2026 8/17/2026 11:59:08 AM EST
100.00 150.40 155.90 153.15 132.00 0.00 0.00% 1.53 0 3 5.73 1.00 0.00 0.00 8/10/2026 8/17/2026 11:59:08 AM EST
105.00 145.40 151.00 148.20 % 1.41 0 0 5.51 1.00 0.00 0.00 8/17/2026 11:59:08 AM EST
110.00 140.40 146.50 143.45 144.59 +37.69 +35.26% 1.30 20 21 5.25 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
115.00 135.60 141.40 138.50 120.00 0.00 0.00% 1.20 0 1 4.96 1.00 0.00 0.00 7/22/2026 8/17/2026 11:59:08 AM EST
120.00 130.40 136.10 133.25 134.61 -4.39 -3.16% 1.11 20 21 4.89 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
125.00 125.40 131.70 128.55 49.15 0.00 0.00% 1.03 0 12 4.42 1.00 0.00 0.00 7/20/2026 8/17/2026 11:59:08 AM EST
130.00 120.40 126.60 123.50 59.49 0.00 0.00% 0.95 0 20 4.33 1.00 0.00 0.00 7/15/2026 8/17/2026 11:59:08 AM EST
135.00 115.50 121.00 118.25 91.20 0.00 0.00% 0.88 0 4 4.05 1.00 0.00 0.00 8/13/2026 8/17/2026 11:59:08 AM EST
140.00 110.50 116.10 113.30 88.40 0.00 0.00% 0.81 0 3 4.02 1.00 0.00 0.00 7/23/2026 8/17/2026 11:59:08 AM EST
145.00 105.50 111.10 108.30 57.50 0.00 0.00% 0.75 0 2 3.83 1.00 0.00 0.00 7/30/2026 8/17/2026 11:59:08 AM EST
150.00 100.50 105.80 103.15 103.10 +22.12 +27.32% 0.69 3 2 3.47 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
152.50 98.00 103.60 100.80 % 0.66 0 0 3.54 1.00 0.00 0.00 8/17/2026 11:59:08 AM EST
155.00 95.50 101.20 98.35 72.30 0.00 0.00% 0.63 0 35 3.48 1.00 0.00 0.00 8/13/2026 8/17/2026 11:59:08 AM EST
157.50 93.00 98.40 95.70 % 0.61 0 0 3.24 1.00 0.00 0.00 8/17/2026 11:59:08 AM EST
160.00 90.50 96.00 93.25 73.70 0.00 0.00% 0.58 0 19 3.12 1.00 0.00 0.00 8/10/2026 8/17/2026 11:59:08 AM EST
162.50 88.00 93.40 90.70 % 0.56 0 0 3.06 1.00 0.00 0.00 8/17/2026 11:59:08 AM EST
165.00 85.50 91.30 88.40 55.00 0.00 0.00% 0.54 0 11 3.15 1.00 0.00 0.00 8/5/2026 8/17/2026 11:59:08 AM EST
167.50 83.00 88.30 85.65 % 0.51 0 0 2.86 1.00 0.00 0.00 8/17/2026 11:59:08 AM EST
170.00 80.50 86.10 83.30 57.08 0.00 0.00% 0.49 0 39 2.87 1.00 0.00 0.00 8/13/2026 8/17/2026 11:59:08 AM EST
172.50 78.00 83.30 80.65 44.95 0.00 0.00% 0.47 0 1 2.70 1.00 0.00 0.00 7/21/2026 8/17/2026 11:59:08 AM EST
175.00 75.50 81.00 78.25 52.00 +8.00 +18.19% 0.45 8 51 2.68 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
177.50 73.00 78.40 75.70 76.00 +23.00 +43.40% 0.43 2 3 2.62 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
180.00 70.70 77.00 73.85 48.00 0.00 0.00% 0.41 0 85 2.46 1.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
182.50 68.10 74.20 71.15 28.00 0.00 0.00% 0.39 0 1 2.44 1.00 0.00 0.00 7/30/2026 8/17/2026 11:59:08 AM EST
185.00 65.80 71.80 68.80 68.55 +17.99 +35.59% 0.37 3 107 2.31 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
187.50 63.10 68.40 65.75 69.90 0.00 0.00% 0.35 0 6 2.23 1.00 0.00 0.00 8/12/2026 8/17/2026 11:59:08 AM EST
190.00 61.20 66.50 63.85 63.70 +31.12 +95.52% 0.34 14 151 2.20 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
192.50 58.20 63.50 60.85 59.80 +24.29 +68.41% 0.32 1 13 2.10 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
195.00 55.70 61.20 58.45 57.34 +31.75 +124.08% 0.30 1 18 2.14 1.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
197.50 53.20 58.60 55.90 24.30 0.00 0.00% 0.28 0 15 2.00 1.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
200.00 50.70 56.20 53.45 51.15 +28.65 +127.34% 0.27 38 2,090 1.90 0.99 0.00 -0.04 8/17/2026 8/17/2026 11:59:08 AM EST
202.50 48.40 53.90 51.15 25.68 0.00 0.00% 0.25 0 106 1.95 0.99 0.00 -0.07 8/7/2026 8/17/2026 11:59:08 AM EST
205.00 45.90 52.00 48.95 22.70 +3.70 +19.48% 0.24 2 36 1.77 0.98 0.00 -0.11 8/17/2026 8/17/2026 11:59:08 AM EST
207.50 43.50 49.00 46.25 19.90 0.00 0.00% 0.22 0 10 1.81 0.97 0.00 -0.16 8/14/2026 8/17/2026 11:59:08 AM EST
210.00 41.80 44.10 42.95 44.10 +29.10 +194.00% 0.20 40 588 1.66 0.96 0.00 -0.21 8/17/2026 8/17/2026 11:59:08 AM EST
212.50 38.70 44.30 41.50 42.31 +28.81 +213.41% 0.20 4 6 1.64 0.95 0.00 -0.27 8/17/2026 8/17/2026 11:59:08 AM EST
215.00 37.30 41.80 39.55 39.90 +27.04 +210.27% 0.18 7 38 1.56 0.94 0.00 -0.34 8/17/2026 8/17/2026 11:59:08 AM EST
217.50 34.80 39.40 37.10 36.10 +24.53 +212.02% 0.17 8 102 1.52 0.92 0.01 -0.41 8/17/2026 8/17/2026 11:59:08 AM EST
220.00 32.70 37.00 34.85 34.90 +24.50 +235.58% 0.16 124 919 1.43 0.91 0.01 -0.50 8/17/2026 8/17/2026 11:59:08 AM EST
222.50 29.50 35.60 32.55 33.05 +23.51 +246.44% 0.15 18 53 1.47 0.88 0.01 -0.59 8/17/2026 8/17/2026 11:59:08 AM EST
225.00 28.60 33.20 30.90 30.00 +21.40 +248.84% 0.14 152 236 1.48 0.86 0.01 -0.68 8/17/2026 8/17/2026 11:59:08 AM EST
227.50 26.80 30.90 28.85 29.87 +22.21 +289.95% 0.13 30 49 1.45 0.84 0.01 -0.78 8/17/2026 8/17/2026 11:59:08 AM EST
230.00 25.00 28.70 26.85 26.36 +19.56 +287.65% 0.12 552 2,135 1.16 0.81 0.01 -0.88 8/17/2026 8/17/2026 11:59:08 AM EST
232.50 23.20 27.60 25.40 25.00 +18.95 +313.23% 0.11 49 49 1.01 0.78 0.01 -0.98 8/17/2026 8/17/2026 11:59:08 AM EST
235.00 20.90 25.70 23.30 21.80 +16.50 +311.33% 0.10 541 183 1.11 0.75 0.01 -1.07 8/17/2026 8/17/2026 11:59:08 AM EST
237.50 20.00 23.50 21.75 20.22 +15.22 +304.40% 0.09 89 1,180 1.07 0.72 0.01 -1.16 8/17/2026 8/17/2026 11:59:08 AM EST
240.00 18.00 21.70 19.85 19.84 +15.34 +340.89% 0.08 893 1,836 1.09 0.69 0.01 -1.24 8/17/2026 8/17/2026 11:59:08 AM EST
242.50 16.80 20.40 18.60 18.84 +14.94 +383.08% 0.08 31 56 1.05 0.66 0.01 -1.30 8/17/2026 8/17/2026 11:59:08 AM EST
245.00 15.40 18.50 16.95 15.55 +11.95 +331.95% 0.07 371 183 1.19 0.63 0.01 -1.36 8/17/2026 8/17/2026 11:59:08 AM EST
247.50 13.40 17.40 15.40 12.70 +7.60 +149.02% 0.06 65 12 1.13 0.59 0.01 -1.41 8/17/2026 8/17/2026 11:59:08 AM EST
250.00 13.00 15.40 14.20 14.50 +11.80 +437.04% 0.06 1,653 3,589 1.21 0.56 0.01 -1.45 8/17/2026 8/17/2026 11:59:08 AM EST
252.50 12.00 14.70 13.35 13.52 +10.92 +420.00% 0.05 200 5 1.22 0.53 0.01 -1.48 8/17/2026 8/17/2026 11:59:08 AM EST
255.00 11.10 12.90 12.00 12.30 +10.24 +497.09% 0.05 979 394 1.23 0.50 0.01 -1.50 8/17/2026 8/17/2026 11:59:08 AM EST
257.50 10.10 12.00 11.05 11.42 +9.23 +421.47% 0.04 102 2 1.24 0.47 0.01 -1.51 8/17/2026 8/17/2026 11:59:08 AM EST
260.00 9.20 10.70 9.95 10.20 +8.40 +466.67% 0.04 1,584 630 1.22 0.44 0.01 -1.51 8/17/2026 8/17/2026 11:59:08 AM EST
262.50 8.30 9.90 9.10 8.80 +7.05 +402.86% 0.03 224 4 1.22 0.42 0.01 -1.50 8/17/2026 8/17/2026 11:59:08 AM EST
265.00 7.60 9.20 8.40 8.80 +7.22 +456.97% 0.03 1,510 120 1.23 0.39 0.01 -1.48 8/17/2026 8/17/2026 11:59:08 AM EST
267.50 6.90 8.40 7.65 8.00 +4.10 +105.13% 0.03 42 3 1.27 0.36 0.01 -1.45 8/17/2026 8/17/2026 11:59:08 AM EST
270.00 6.40 7.50 6.95 7.20 +6.05 +526.09% 0.03 835 500 1.26 0.34 0.01 -1.43 8/17/2026 8/17/2026 11:59:08 AM EST
272.50 5.70 7.10 6.40 6.50 % 0.02 38 0 1.24 0.31 0.01 -1.39 8/17/2026 8/17/2026 11:59:08 AM EST
275.00 5.20 6.20 5.70 6.05 +4.80 +384.00% 0.02 511 469 1.22 0.29 0.01 -1.35 8/17/2026 8/17/2026 11:59:08 AM EST
277.50 4.70 6.00 5.35 5.12 +4.30 +524.39% 0.02 20 4 1.26 0.27 0.01 -1.31 8/17/2026 8/17/2026 11:59:08 AM EST
280.00 4.20 4.80 4.50 4.40 +3.64 +478.95% 0.02 1,016 1,409 1.30 0.25 0.01 -1.27 8/17/2026 8/17/2026 11:59:08 AM EST
282.50 3.50 5.00 4.25 4.34 % 0.02 80 0 1.27 0.23 0.01 -1.23 8/17/2026 8/17/2026 11:59:08 AM EST
285.00 3.50 4.40 3.95 4.10 +3.53 +619.30% 0.01 136 76 1.31 0.21 0.01 -1.17 8/17/2026 8/17/2026 11:59:08 AM EST
290.00 2.85 3.50 3.18 3.38 +2.83 +514.55% 0.01 531 1,250 1.29 0.18 0.01 -1.09 8/17/2026 8/17/2026 11:59:08 AM EST
295.00 2.35 3.00 2.68 2.65 +2.15 +430.00% 0.01 222 515 1.33 0.15 0.01 -0.99 8/17/2026 8/17/2026 11:59:08 AM EST
300.00 1.90 2.45 2.18 2.20 +1.80 +450.00% 0.01 1,976 3,354 1.33 0.13 0.01 -0.91 8/17/2026 8/17/2026 11:59:08 AM EST
305.00 1.60 2.00 1.80 1.90 +1.50 +375.00% 0.01 111 39 1.36 0.11 0.01 -0.83 8/17/2026 8/17/2026 11:59:08 AM EST
310.00 1.30 1.70 1.50 1.62 +1.35 +500.00% 0.00 220 412 1.36 0.10 0.00 -0.76 8/17/2026 8/17/2026 11:59:08 AM EST
315.00 1.10 1.55 1.33 1.20 +0.74 +160.87% 0.00 79 70 1.39 0.08 0.00 -0.69 8/17/2026 8/17/2026 11:59:08 AM EST
320.00 0.90 1.10 1.00 1.00 +0.80 +400.00% 0.00 498 985 1.43 0.07 0.00 -0.62 8/17/2026 8/17/2026 11:59:08 AM EST
325.00 0.75 1.10 0.93 0.96 +0.76 +380.00% 0.00 95 34 1.43 0.06 0.00 -0.56 8/17/2026 8/17/2026 11:59:08 AM EST
330.00 0.65 0.85 0.75 0.70 +0.55 +366.67% 0.00 319 315 1.47 0.05 0.00 -0.49 8/17/2026 8/17/2026 11:59:08 AM EST
335.00 0.60 0.75 0.68 0.71 +0.44 +162.97% 0.00 424 1 1.48 0.05 0.00 -0.45 8/17/2026 8/17/2026 11:59:08 AM EST
340.00 0.50 0.65 0.58 0.59 +0.45 +321.43% 0.00 1,301 10,941 1.53 0.04 0.00 -0.41 8/17/2026 8/17/2026 11:59:08 AM EST
345.00 0.40 0.65 0.53 0.49 +0.24 +96.00% 0.00 11 87 1.51 0.03 0.00 -0.37 8/17/2026 8/17/2026 11:59:08 AM EST
350.00 0.35 0.45 0.40 0.40 +0.32 +400.00% 0.00 729 548 1.52 0.03 0.00 -0.34 8/17/2026 8/17/2026 11:59:08 AM EST
355.00 0.30 0.45 0.38 0.45 +0.30 +200.00% 0.00 38 61 1.55 0.03 0.00 -0.29 8/17/2026 8/17/2026 11:59:08 AM EST
360.00 0.25 0.40 0.33 0.33 +0.23 +230.00% 0.00 171 168 1.57 0.02 0.00 -0.26 8/17/2026 8/17/2026 11:59:08 AM EST
365.00 0.20 0.40 0.30 0.35 +0.32 +1,066.67% 0.00 78 204 1.60 0.02 0.00 -0.23 8/17/2026 8/17/2026 11:59:08 AM EST
370.00 0.15 0.35 0.25 0.25 +0.20 +400.00% 0.00 119 87 1.60 0.02 0.00 -0.20 8/17/2026 8/17/2026 11:59:08 AM EST
375.00 0.15 0.25 0.20 0.24 +0.19 +380.00% 0.00 275 43 1.61 0.01 0.00 -0.18 8/17/2026 8/17/2026 11:59:08 AM EST
380.00 0.15 0.40 0.28 0.25 % 0.00 155 0 1.66 0.01 0.00 -0.16 8/17/2026 8/17/2026 11:59:08 AM EST
385.00 0.10 0.25 0.18 0.18 +0.16 +800.00% 0.00 77 220 1.70 0.01 0.00 -0.13 8/17/2026 8/17/2026 11:59:08 AM EST
390.00 0.10 0.20 0.15 0.20 +0.15 +300.00% 0.00 111 1,507 1.68 0.01 0.00 -0.12 8/17/2026 8/17/2026 11:59:08 AM EST
395.00 0.10 0.15 0.13 0.10 +0.05 +100.00% 0.00 2,391 2,019 1.69 0.01 0.00 -0.09 8/17/2026 8/17/2026 11:59:08 AM 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 0.00 0.00% 0.00 0 103 0.00 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
100.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 204 0.00 0.00 0.00 0.00 8/11/2026 8/17/2026 11:59:08 AM EST
105.00 0.00 0.05 0.03 0.05 -0.03 -37.50% 0.00 4,311 12,788 0.00 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
110.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.00 0 82 2.88 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
115.00 0.00 0.05 0.03 0.02 -0.01 -33.34% 0.00 5,629 17,220 2.73 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
120.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 222 2.59 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
125.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 109 2.46 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
130.00 0.00 0.05 0.03 0.10 0.00 0.00% 0.00 0 410 2.33 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
135.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 266 2.21 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
140.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 279 2.09 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
145.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 162 2.13 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
150.00 0.00 0.05 0.03 0.04 -0.01 -20.00% 0.00 20 677 1.86 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
152.50 0.00 0.10 0.05 0.06 0.00 0.00% 0.00 0 28 1.95 0.00 0.00 0.00 8/14/2026 8/17/2026 11:59:08 AM EST
155.00 0.00 0.10 0.05 0.05 -0.14 -73.69% 0.00 12 1,023 1.89 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
157.50 0.00 0.10 0.05 0.05 +0.01 +25.00% 0.00 1 26 1.84 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
160.00 0.00 0.05 0.03 0.05 -0.03 -37.50% 0.00 19 832 1.65 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
162.50 0.00 0.10 0.05 0.15 0.00 0.00% 0.00 0 46 1.73 0.00 0.00 0.00 8/13/2026 8/17/2026 11:59:08 AM EST
165.00 0.00 0.05 0.03 0.06 -0.11 -64.71% 0.00 30 387 1.55 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
167.50 0.00 0.05 0.03 0.05 -0.19 -79.17% 0.00 1 79 1.62 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
170.00 0.00 0.05 0.03 0.05 -0.13 -72.23% 0.00 60 487 1.45 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
172.50 0.00 0.15 0.08 0.15 -0.13 -46.43% 0.00 1 32 1.60 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
175.00 0.00 0.15 0.08 0.05 -0.27 -84.38% 0.00 49 648 1.54 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
177.50 0.05 0.10 0.08 0.05 -0.37 -88.10% 0.00 13 132 1.36 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
180.00 0.05 0.10 0.08 0.07 -0.43 -86.00% 0.00 171 1,227 1.31 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
182.50 0.05 0.10 0.08 0.12 -0.51 -80.96% 0.00 24 107 1.32 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
185.00 0.05 0.15 0.10 0.10 -0.75 -88.24% 0.00 316 697 1.25 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
187.50 0.10 0.15 0.13 0.10 -1.08 -91.53% 0.00 181 239 1.25 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
190.00 0.10 0.15 0.13 0.11 -1.14 -91.20% 0.00 500 451 1.20 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
192.50 0.10 0.20 0.15 0.17 -1.68 -90.82% 0.00 41 92 1.20 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
195.00 0.15 0.25 0.20 0.17 -1.83 -91.50% 0.00 370 760 1.13 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
197.50 0.05 0.30 0.18 0.20 -2.51 -92.62% 0.00 103 170 1.17 0.00 0.00 0.00 8/17/2026 8/17/2026 11:59:08 AM EST
200.00 0.25 0.30 0.28 0.28 -2.82 -90.97% 0.00 1,251 3,601 1.14 -0.01 0.00 -0.04 8/17/2026 8/17/2026 11:59:08 AM EST
202.50 0.30 0.40 0.35 0.33 -3.57 -91.54% 0.00 32 233 1.20 -0.01 0.00 -0.07 8/17/2026 8/17/2026 11:59:08 AM EST
205.00 0.40 0.45 0.43 0.41 -4.29 -91.28% 0.00 651 618 1.12 -0.02 0.00 -0.11 8/17/2026 8/17/2026 11:59:08 AM EST
207.50 0.45 0.55 0.50 0.49 -5.58 -91.93% 0.00 107 100 1.12 -0.03 0.00 -0.16 8/17/2026 8/17/2026 11:59:08 AM EST
210.00 0.55 0.65 0.60 0.63 -5.87 -90.31% 0.00 735 905 1.11 -0.04 0.00 -0.21 8/17/2026 8/17/2026 11:59:08 AM EST
212.50 0.65 1.00 0.83 0.77 -6.83 -89.87% 0.00 57 153 1.10 -0.05 0.00 -0.27 8/17/2026 8/17/2026 11:59:08 AM EST
215.00 0.80 1.00 0.90 0.89 -7.53 -89.43% 0.00 291 446 1.08 -0.06 0.00 -0.34 8/17/2026 8/17/2026 11:59:08 AM EST
217.50 1.00 1.35 1.18 1.20 -8.85 -88.06% 0.01 55 127 1.10 -0.08 0.01 -0.41 8/17/2026 8/17/2026 11:59:08 AM EST
220.00 1.35 1.65 1.50 1.50 -10.05 -87.02% 0.01 642 1,480 1.08 -0.10 0.01 -0.50 8/17/2026 8/17/2026 11:59:08 AM EST
222.50 1.50 2.10 1.80 1.80 -11.21 -86.17% 0.01 104 67 1.09 -0.12 0.01 -0.59 8/17/2026 8/17/2026 11:59:08 AM EST
225.00 1.85 2.50 2.18 2.15 -11.85 -84.65% 0.01 255 444 1.10 -0.14 0.01 -0.68 8/17/2026 8/17/2026 11:59:08 AM EST
227.50 2.30 3.10 2.70 2.62 -14.63 -84.82% 0.01 46 126 1.10 -0.16 0.01 -0.78 8/17/2026 8/17/2026 11:59:08 AM EST
230.00 3.00 3.70 3.35 3.20 -14.40 -81.82% 0.01 423 1,503 1.10 -0.19 0.01 -0.88 8/17/2026 8/17/2026 11:59:08 AM EST
232.50 3.40 4.50 3.95 3.91 -17.59 -81.82% 0.02 61 24 1.12 -0.22 0.01 -0.98 8/17/2026 8/17/2026 11:59:08 AM EST
235.00 4.10 5.30 4.70 4.41 -17.69 -80.05% 0.02 181 99 1.15 -0.25 0.01 -1.07 8/17/2026 8/17/2026 11:59:08 AM EST
237.50 4.70 5.80 5.25 6.41 -13.47 -67.76% 0.02 53 26 1.16 -0.28 0.01 -1.16 8/17/2026 8/17/2026 11:59:08 AM EST
240.00 5.80 7.00 6.40 6.10 -19.40 -76.08% 0.03 418 102 1.14 -0.31 0.01 -1.24 8/17/2026 8/17/2026 11:59:08 AM EST
242.50 6.40 8.20 7.30 7.67 -20.89 -73.15% 0.03 12 53 1.17 -0.34 0.01 -1.30 8/17/2026 8/17/2026 11:59:08 AM EST
245.00 7.90 9.40 8.65 8.00 -22.15 -73.47% 0.04 313 78 1.17 -0.37 0.01 -1.36 8/17/2026 8/17/2026 11:59:08 AM EST
247.50 8.70 10.20 9.45 10.01 -21.99 -68.72% 0.04 57 20 1.21 -0.41 0.01 -1.41 8/17/2026 8/17/2026 11:59:08 AM EST
250.00 10.00 11.50 10.75 10.65 -24.12 -69.37% 0.04 569 508 1.16 -0.44 0.01 -1.45 8/17/2026 8/17/2026 11:59:08 AM EST
252.50 11.50 12.70 12.10 12.14 % 0.05 127 0 1.22 -0.47 0.01 -1.48 8/17/2026 8/17/2026 11:59:08 AM EST
255.00 13.50 14.40 13.95 14.00 -24.92 -64.03% 0.05 91 107 1.23 -0.50 0.01 -1.50 8/17/2026 8/17/2026 11:59:08 AM EST
257.50 13.80 16.80 15.30 14.80 % 0.06 41 0 1.25 -0.53 0.01 -1.51 8/17/2026 8/17/2026 11:59:08 AM EST
260.00 15.90 17.30 16.60 16.20 -27.55 -62.98% 0.06 82 91 1.24 -0.56 0.01 -1.51 8/17/2026 8/17/2026 11:59:08 AM EST
262.50 16.60 19.10 17.85 18.10 -22.45 -55.37% 0.07 27 105 1.20 -0.58 0.01 -1.50 8/17/2026 8/17/2026 11:59:08 AM EST
265.00 18.20 21.70 19.95 19.90 -27.47 -57.99% 0.08 84 120 1.24 -0.61 0.01 -1.48 8/17/2026 8/17/2026 11:59:08 AM EST
267.50 19.80 23.80 21.80 21.80 % 0.08 5 0 1.25 -0.64 0.01 -1.45 8/17/2026 8/17/2026 11:59:08 AM EST
270.00 21.60 24.90 23.25 23.00 -19.00 -45.24% 0.09 17 10 1.33 -0.66 0.01 -1.43 8/17/2026 8/17/2026 11:59:08 AM EST
272.50 23.70 28.70 26.20 29.22 -17.83 -37.90% 0.10 2 2 1.33 -0.69 0.01 -1.39 8/17/2026 8/17/2026 11:59:08 AM EST
275.00 25.10 29.20 27.15 53.11 0.00 0.00% 0.10 0 1 1.34 -0.71 0.01 -1.35 8/13/2026 8/17/2026 11:59:08 AM EST
277.50 27.50 32.90 30.20 % 0.11 0 0 1.33 -0.73 0.01 -1.31 8/17/2026 11:59:08 AM EST
280.00 29.40 33.70 31.55 30.40 -31.80 -51.13% 0.11 2 104 1.27 -0.75 0.01 -1.27 8/17/2026 8/17/2026 11:59:08 AM EST
282.50 30.90 36.60 33.75 % 0.12 0 0 1.31 -0.77 0.01 -1.23 8/17/2026 11:59:08 AM EST
285.00 33.30 38.80 36.05 35.20 -26.28 -42.75% 0.13 2 1 1.36 -0.79 0.01 -1.17 8/17/2026 8/17/2026 11:59:08 AM EST
290.00 37.80 43.10 40.45 72.19 0.00 0.00% 0.14 0 12 1.32 -0.82 0.01 -1.09 8/14/2026 8/17/2026 11:59:08 AM EST
295.00 41.80 47.30 44.55 45.00 0.00 0.00% 0.15 0 7 1.32 -0.85 0.01 -0.99 8/12/2026 8/17/2026 11:59:08 AM EST
300.00 46.10 51.30 48.70 49.63 -25.87 -34.27% 0.16 1 184 1.81 -0.87 0.01 -0.91 8/17/2026 8/17/2026 11:59:08 AM EST
305.00 50.90 56.40 53.65 % 0.18 0 0 1.88 -0.89 0.01 -0.83 8/17/2026 11:59:08 AM EST
310.00 54.90 61.30 58.10 % 0.19 0 0 1.92 -0.90 0.00 -0.76 8/17/2026 11:59:08 AM EST
315.00 59.70 65.80 62.75 % 0.20 0 0 1.94 -0.92 0.00 -0.69 8/17/2026 11:59:08 AM EST
320.00 65.50 70.60 68.05 110.00 0.00 0.00% 0.21 0 1 2.00 -0.93 0.00 -0.62 8/7/2026 8/17/2026 11:59:08 AM EST
325.00 69.80 75.50 72.65 % 0.22 0 0 2.05 -0.94 0.00 -0.56 8/17/2026 11:59:08 AM EST
330.00 74.30 80.40 77.35 98.31 0.00 0.00% 0.23 0 2 2.12 -0.95 0.00 -0.49 8/13/2026 8/17/2026 11:59:08 AM EST
335.00 79.20 85.20 82.20 % 0.25 0 0 2.18 -0.95 0.00 -0.45 8/17/2026 11:59:08 AM EST
340.00 84.20 90.10 87.15 108.18 0.00 0.00% 0.26 0 1 2.24 -0.96 0.00 -0.41 8/13/2026 8/17/2026 11:59:08 AM EST
345.00 88.80 95.00 91.90 % 0.27 0 0 2.30 -0.97 0.00 -0.37 8/17/2026 11:59:08 AM EST
350.00 94.70 100.00 97.35 % 0.28 0 0 2.02 -0.97 0.00 -0.34 8/17/2026 11:59:08 AM EST
355.00 99.40 104.90 102.15 % 0.29 0 0 2.41 -0.97 0.00 -0.29 8/17/2026 11:59:08 AM EST
360.00 103.50 109.90 106.70 % 0.30 0 0 2.48 -0.98 0.00 -0.26 8/17/2026 11:59:08 AM EST
365.00 109.50 114.80 112.15 % 0.31 0 0 2.54 -0.98 0.00 -0.23 8/17/2026 11:59:08 AM EST
370.00 113.50 119.80 116.65 % 0.32 0 0 2.59 -0.98 0.00 -0.20 8/17/2026 11:59:08 AM EST
375.00 118.60 124.80 121.70 % 0.32 0 0 2.65 -0.99 0.00 -0.18 8/17/2026 11:59:08 AM EST
380.00 123.80 129.70 126.75 % 0.33 0 0 2.72 -0.99 0.00 -0.16 8/17/2026 11:59:08 AM EST
385.00 128.40 134.70 131.55 % 0.34 0 0 2.67 -0.99 0.00 -0.13 8/17/2026 11:59:08 AM EST
390.00 133.40 139.70 136.55 % 0.35 0 0 2.82 -0.99 0.00 -0.12 8/17/2026 11:59:08 AM EST
395.00 139.30 144.70 142.00 % 0.36 0 0 2.88 -0.99 0.00 -0.09 8/17/2026 11:59:08 AM EST