Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $186.67 as of 8/28/2026 4:07:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 70.30 | 78.30 | 74.30 | % | 0.71 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 110.00 | 65.30 | 73.30 | 69.30 | 80.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:08 PM EST |
| 115.00 | 60.60 | 68.30 | 64.45 | % | 0.56 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 120.00 | 55.20 | 63.30 | 59.25 | % | 0.49 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 125.00 | 51.20 | 58.30 | 54.75 | % | 0.44 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 130.00 | 45.20 | 51.70 | 48.45 | % | 0.37 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 135.00 | 40.30 | 48.30 | 44.30 | % | 0.33 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 140.00 | 35.80 | 43.30 | 39.55 | % | 0.28 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 145.00 | 31.30 | 38.40 | 34.85 | 34.08 | -8.22 | -19.44% | 0.24 | 5 | 6 | 1.86 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 148.00 | 27.80 | 35.40 | 31.60 | % | 0.21 | 0 | 0 | 1.67 | 0.98 | 0.00 | -0.04 | 8/28/2026 4:00:08 PM EST | |||
| 149.00 | 27.40 | 32.80 | 30.10 | % | 0.20 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.05 | 8/28/2026 4:00:08 PM EST | |||
| 150.00 | 26.20 | 32.30 | 29.25 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.40 | 0.97 | 0.00 | -0.06 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 152.50 | 23.20 | 31.00 | 27.10 | % | 0.18 | 0 | 0 | 1.53 | 0.96 | 0.01 | -0.09 | 8/28/2026 4:00:08 PM EST | |||
| 155.00 | 20.60 | 28.40 | 24.50 | 27.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.39 | 0.94 | 0.01 | -0.12 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 157.50 | 18.30 | 25.70 | 22.00 | % | 0.14 | 0 | 0 | 1.27 | 0.92 | 0.01 | -0.17 | 8/28/2026 4:00:08 PM EST | |||
| 160.00 | 17.40 | 21.60 | 19.50 | 22.60 | -39.80 | -63.79% | 0.12 | 3 | 2 | 0.95 | 0.89 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 162.50 | 13.80 | 19.10 | 16.45 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.24 | 0.86 | 0.01 | -0.26 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 165.00 | 13.50 | 17.50 | 15.50 | 16.50 | -3.69 | -18.28% | 0.09 | 1 | 2 | 0.90 | 0.82 | 0.02 | -0.30 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 167.50 | 9.70 | 15.40 | 12.55 | % | 0.07 | 0 | 0 | 0.86 | 0.77 | 0.02 | -0.35 | 8/28/2026 4:00:08 PM EST | |||
| 170.00 | 10.50 | 12.50 | 11.50 | 11.30 | -5.71 | -33.57% | 0.07 | 13 | 319 | 0.84 | 0.72 | 0.02 | -0.39 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 172.50 | 9.20 | 11.80 | 10.50 | 10.40 | -3.30 | -24.09% | 0.06 | 413 | 82 | 0.70 | 0.67 | 0.02 | -0.42 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 175.00 | 8.10 | 9.20 | 8.65 | 9.20 | -3.30 | -26.40% | 0.05 | 478 | 33 | 0.66 | 0.61 | 0.02 | -0.45 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 177.50 | 6.80 | 8.00 | 7.40 | 7.50 | -4.00 | -34.79% | 0.04 | 239 | 285 | 0.68 | 0.55 | 0.02 | -0.46 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 180.00 | 5.90 | 6.50 | 6.20 | 6.10 | -5.90 | -49.17% | 0.03 | 4,851 | 286 | 0.68 | 0.49 | 0.02 | -0.47 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 182.50 | 4.50 | 5.50 | 5.00 | 5.40 | -3.80 | -41.31% | 0.03 | 1,508 | 35 | 0.66 | 0.43 | 0.02 | -0.46 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 185.00 | 3.90 | 4.40 | 4.15 | 4.15 | -5.85 | -58.50% | 0.02 | 1,920 | 226 | 0.67 | 0.38 | 0.02 | -0.45 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 187.50 | 3.00 | 3.60 | 3.30 | 3.40 | -5.10 | -60.00% | 0.02 | 211 | 62 | 0.67 | 0.32 | 0.02 | -0.42 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 190.00 | 2.60 | 3.10 | 2.85 | 2.80 | -4.80 | -63.16% | 0.02 | 1,036 | 356 | 0.69 | 0.27 | 0.02 | -0.40 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 192.50 | 2.00 | 2.80 | 2.40 | 2.30 | -3.20 | -58.19% | 0.01 | 47 | 115 | 0.71 | 0.23 | 0.02 | -0.36 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 195.00 | 1.45 | 2.00 | 1.73 | 1.80 | -4.10 | -69.50% | 0.01 | 174 | 176 | 0.68 | 0.19 | 0.02 | -0.33 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 197.50 | 1.20 | 1.95 | 1.58 | 1.65 | -2.75 | -62.50% | 0.01 | 21 | 89 | 0.72 | 0.16 | 0.01 | -0.30 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 200.00 | 1.05 | 1.60 | 1.33 | 1.28 | -3.05 | -70.44% | 0.01 | 804 | 378 | 0.73 | 0.13 | 0.01 | -0.27 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 202.50 | 0.80 | 1.25 | 1.03 | 1.10 | -2.40 | -68.58% | 0.01 | 59 | 35 | 0.73 | 0.11 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 205.00 | 0.60 | 1.20 | 0.90 | 0.81 | -2.49 | -75.46% | 0.00 | 127 | 161 | 0.75 | 0.09 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 207.50 | 0.40 | 0.90 | 0.65 | 0.80 | -1.95 | -70.91% | 0.00 | 22 | 90 | 0.73 | 0.08 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 210.00 | 0.40 | 0.80 | 0.60 | 0.60 | -2.04 | -77.28% | 0.00 | 110 | 211 | 0.77 | 0.06 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 212.50 | 0.25 | 0.85 | 0.55 | 0.61 | -1.29 | -67.90% | 0.00 | 7 | 37 | 0.79 | 0.05 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 215.00 | 0.30 | 0.70 | 0.50 | 0.37 | -1.63 | -81.50% | 0.00 | 24 | 85 | 0.81 | 0.04 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 217.50 | 0.10 | 0.65 | 0.38 | 0.39 | -1.31 | -77.06% | 0.00 | 13 | 52 | 0.78 | 0.04 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 220.00 | 0.05 | 0.40 | 0.23 | 0.35 | -1.02 | -74.46% | 0.00 | 259 | 482 | 0.81 | 0.03 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 222.50 | 0.05 | 0.50 | 0.28 | 0.28 | -0.94 | -77.05% | 0.00 | 20 | 60 | 0.80 | 0.02 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 225.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.88 | -81.49% | 0.00 | 186 | 188 | 0.93 | 0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 0.45 | 0.23 | 0.17 | -0.77 | -81.92% | 0.00 | 6 | 86 | 0.99 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.76 | -81.72% | 0.00 | 41 | 460 | 0.98 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.04 | 0.01 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.52 | -77.62% | 0.00 | 30 | 108 | 1.05 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 237.50 | 0.00 | 0.35 | 0.18 | 0.11 | -0.57 | -83.83% | 0.00 | 1 | 26 | 1.08 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.26 | -52.00% | 0.00 | 1 | 54 | 0.93 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 242.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.30 | -60.00% | 0.00 | 2 | 35 | 1.14 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.50 | -83.34% | 0.00 | 58 | 107 | 1.17 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 247.50 | 0.00 | 0.35 | 0.18 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 69 | 576 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 252.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 257.50 | 0.05 | 0.30 | 0.18 | 0.06 | -0.54 | -90.00% | 0.00 | 20 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 113 | 800 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 262.50 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 267.50 | 0.00 | 0.30 | 0.15 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.20 | -80.00% | 0.00 | 6 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 272.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 41 | 334 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 277.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.18 | -85.72% | 0.00 | 5 | 60 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 282.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:08 PM EST |
| 295.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.58 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 97 | 2.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 315.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.90 | 1.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.85 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:08 PM EST |
| 325.00 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.90 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.01 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.90 | 1.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 2.90 | 1.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 375.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 3 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 61 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 27 | 259 | 0.77 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 148.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 11 | 0 | 0.74 | -0.02 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:08 PM EST | |
| 149.00 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.00 | 23 | 0 | 0.77 | -0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 4:00:08 PM EST | |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.09 | -36.00% | 0.00 | 68 | 105 | 0.70 | -0.03 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 152.50 | 0.00 | 0.40 | 0.20 | 0.30 | -0.09 | -23.08% | 0.00 | 132 | 25 | 0.73 | -0.04 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 155.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.15 | -35.72% | 0.00 | 285 | 300 | 0.64 | -0.06 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 157.50 | 0.25 | 0.50 | 0.38 | 0.39 | -0.23 | -37.10% | 0.00 | 140 | 95 | 0.59 | -0.08 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 160.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.13 | -16.25% | 0.00 | 569 | 495 | 0.62 | -0.11 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 162.50 | 0.70 | 1.10 | 0.90 | 0.90 | -0.50 | -35.72% | 0.01 | 259 | 134 | 0.60 | -0.14 | 0.01 | -0.26 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 165.00 | 1.15 | 1.45 | 1.30 | 1.40 | -0.05 | -3.45% | 0.01 | 450 | 366 | 0.61 | -0.18 | 0.02 | -0.30 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 167.50 | 1.70 | 2.30 | 2.00 | 1.85 | -0.35 | -15.91% | 0.01 | 389 | 47 | 0.62 | -0.23 | 0.02 | -0.35 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 170.00 | 2.55 | 2.70 | 2.63 | 2.65 | +0.30 | +12.77% | 0.02 | 616 | 363 | 0.63 | -0.28 | 0.02 | -0.39 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 172.50 | 3.10 | 4.10 | 3.60 | 3.45 | +0.15 | +4.55% | 0.02 | 342 | 132 | 0.63 | -0.33 | 0.02 | -0.42 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 175.00 | 4.00 | 4.90 | 4.45 | 4.40 | +0.49 | +12.54% | 0.03 | 783 | 294 | 0.64 | -0.39 | 0.02 | -0.45 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 177.50 | 5.20 | 6.20 | 5.70 | 5.52 | +0.12 | +2.23% | 0.03 | 119 | 56 | 0.63 | -0.45 | 0.02 | -0.46 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 180.00 | 6.60 | 7.10 | 6.85 | 6.93 | +1.33 | +23.75% | 0.04 | 286 | 503 | 0.63 | -0.51 | 0.02 | -0.47 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 182.50 | 6.80 | 10.10 | 8.45 | 8.72 | +0.87 | +11.09% | 0.05 | 58 | 85 | 0.65 | -0.57 | 0.02 | -0.46 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 185.00 | 8.20 | 11.00 | 9.60 | 9.65 | -0.35 | -3.50% | 0.05 | 328 | 341 | 0.59 | -0.62 | 0.02 | -0.45 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 187.50 | 10.20 | 14.40 | 12.30 | 12.75 | +2.36 | +22.72% | 0.07 | 61 | 40 | 0.70 | -0.68 | 0.02 | -0.42 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 190.00 | 11.90 | 15.00 | 13.45 | 14.10 | +0.87 | +6.58% | 0.07 | 146 | 293 | 0.61 | -0.73 | 0.02 | -0.40 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 192.50 | 13.60 | 18.40 | 16.00 | 16.68 | +4.28 | +34.52% | 0.08 | 8 | 47 | 0.66 | -0.77 | 0.02 | -0.36 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 195.00 | 16.00 | 20.60 | 18.30 | 18.28 | +3.88 | +26.95% | 0.09 | 93 | 121 | 1.07 | -0.81 | 0.02 | -0.33 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 197.50 | 17.60 | 23.50 | 20.55 | 20.45 | +1.80 | +9.66% | 0.10 | 8 | 81 | 1.18 | -0.84 | 0.01 | -0.30 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 200.00 | 20.60 | 25.00 | 22.80 | 22.71 | +3.16 | +16.17% | 0.11 | 343 | 270 | 1.13 | -0.87 | 0.01 | -0.27 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 202.50 | 22.90 | 28.20 | 25.55 | 25.22 | +2.17 | +9.42% | 0.13 | 5 | 79 | 1.28 | -0.89 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 205.00 | 25.30 | 29.30 | 27.30 | 27.37 | +2.64 | +10.68% | 0.13 | 135 | 178 | 1.17 | -0.91 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 207.50 | 27.80 | 31.00 | 29.40 | 29.70 | +4.35 | +17.16% | 0.14 | 10 | 49 | 1.32 | -0.92 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 210.00 | 28.40 | 34.90 | 31.65 | 32.43 | +4.83 | +17.50% | 0.15 | 41 | 135 | 1.37 | -0.94 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 212.50 | 29.40 | 38.00 | 33.70 | 32.80 | +0.80 | +2.50% | 0.16 | 1 | 18 | 1.50 | -0.95 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 215.00 | 32.10 | 40.50 | 36.30 | 34.82 | +2.85 | +8.92% | 0.17 | 3 | 90 | 1.56 | -0.96 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 217.50 | 34.70 | 42.90 | 38.80 | 39.54 | +5.99 | +17.86% | 0.18 | 1 | 39 | 1.60 | -0.96 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 220.00 | 39.00 | 44.20 | 41.60 | 41.03 | +4.71 | +12.97% | 0.19 | 33 | 136 | 1.49 | -0.97 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 222.50 | 41.20 | 47.50 | 44.35 | 41.77 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.65 | -0.98 | 0.00 | -0.08 | 8/26/2026 | 8/28/2026 4:00:08 PM EST |
| 225.00 | 44.20 | 50.50 | 47.35 | 43.15 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.78 | -0.99 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 227.50 | 45.10 | 52.70 | 48.90 | 42.85 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.81 | -0.99 | 0.00 | -0.03 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 230.00 | 48.20 | 55.40 | 51.80 | 45.27 | 0.00 | 0.00% | 0.23 | 0 | 56 | 1.86 | -0.99 | 0.00 | -0.03 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 232.50 | 51.40 | 57.40 | 54.40 | 50.93 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.84 | -0.99 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 235.00 | 52.20 | 60.20 | 56.20 | 53.10 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.93 | -1.00 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 4:00:08 PM EST |
| 237.50 | 55.00 | 62.80 | 58.90 | 59.75 | +4.40 | +7.95% | 0.25 | 1 | 21 | 1.99 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 240.00 | 57.50 | 64.80 | 61.15 | 60.87 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.96 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 4:00:08 PM EST |
| 242.50 | 59.10 | 67.90 | 63.50 | 62.10 | -1.40 | -2.21% | 0.26 | 3 | 24 | 2.10 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:08 PM EST |
| 245.00 | 64.10 | 70.00 | 67.05 | 66.00 | 0.00 | 0.00% | 0.27 | 0 | 31 | 2.08 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 4:00:08 PM EST |
| 247.50 | 64.10 | 72.90 | 68.50 | 61.68 | 0.00 | 0.00% | 0.28 | 0 | 22 | 2.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:08 PM EST |
| 250.00 | 68.90 | 74.80 | 71.85 | 70.32 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.13 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:08 PM EST |
| 252.50 | 71.10 | 77.40 | 74.25 | 33.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:08 PM EST |
| 255.00 | 73.80 | 79.80 | 76.80 | 57.56 | 0.00 | 0.00% | 0.30 | 0 | 14 | 2.21 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:08 PM EST |
| 257.50 | 74.40 | 82.40 | 78.40 | % | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 260.00 | 78.80 | 84.80 | 81.80 | 62.66 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.29 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:08 PM EST |
| 262.50 | 80.60 | 87.30 | 83.95 | % | 0.32 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 265.00 | 83.80 | 89.80 | 86.80 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 267.50 | 86.30 | 92.30 | 89.30 | 34.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:08 PM EST |
| 270.00 | 86.80 | 94.80 | 90.80 | % | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 272.50 | 91.30 | 97.30 | 94.30 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 275.00 | 93.80 | 98.30 | 96.05 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 277.50 | 94.30 | 102.30 | 98.30 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 280.00 | 99.00 | 105.00 | 102.00 | 51.00 | 0.00 | 0.00% | 0.36 | 0 | 50 | 2.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:08 PM EST |
| 282.50 | 101.30 | 107.30 | 104.30 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 285.00 | 103.80 | 109.80 | 106.80 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 290.00 | 108.80 | 114.80 | 111.80 | % | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 295.00 | 113.80 | 119.20 | 116.50 | % | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 300.00 | 118.80 | 124.80 | 121.80 | % | 0.41 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 305.00 | 123.80 | 129.70 | 126.75 | % | 0.42 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 310.00 | 127.50 | 134.80 | 131.15 | % | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 315.00 | 133.80 | 139.70 | 136.75 | 89.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:08 PM EST |
| 320.00 | 136.80 | 144.80 | 140.80 | % | 0.44 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 325.00 | 143.80 | 149.80 | 146.80 | 97.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:08 PM EST |
| 330.00 | 148.80 | 154.80 | 151.80 | % | 0.46 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 335.00 | 152.00 | 159.30 | 155.65 | % | 0.46 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 340.00 | 157.00 | 164.70 | 160.85 | % | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 345.00 | 163.80 | 169.80 | 166.80 | % | 0.48 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 350.00 | 167.50 | 174.80 | 171.15 | % | 0.49 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 355.00 | 173.80 | 179.80 | 176.80 | % | 0.50 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 360.00 | 178.80 | 184.80 | 181.80 | % | 0.51 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 365.00 | 183.80 | 189.80 | 186.80 | % | 0.51 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 370.00 | 186.90 | 194.80 | 190.85 | % | 0.52 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 375.00 | 191.90 | 199.80 | 195.85 | % | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 380.00 | 198.80 | 204.80 | 201.80 | % | 0.53 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 385.00 | 203.80 | 209.80 | 206.80 | % | 0.54 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 390.00 | 208.80 | 214.70 | 211.75 | % | 0.54 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST | |||
| 395.00 | 213.80 | 219.80 | 216.80 | % | 0.55 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:08 PM EST |