Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $193.80 as of 9/18/2026 8:44:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 93.60 | 99.70 | 96.65 | % | 0.92 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 110.00 | 88.60 | 94.80 | 91.70 | 83.10 | 0.00 | 0.00% | 0.83 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 115.00 | 83.60 | 89.70 | 86.65 | % | 0.75 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 120.00 | 78.60 | 84.80 | 81.70 | 73.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 125.00 | 73.60 | 79.90 | 76.75 | 70.92 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 130.00 | 68.60 | 74.70 | 71.65 | 65.92 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 135.00 | 63.60 | 69.80 | 66.70 | % | 0.49 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 140.00 | 58.70 | 64.80 | 61.75 | 42.66 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.00 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/17/2026 3:59:55 PM EST |
| 145.00 | 53.70 | 59.70 | 56.70 | 110.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 9/17/2026 3:59:55 PM EST |
| 149.00 | 49.70 | 55.90 | 52.80 | % | 0.35 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 9/17/2026 3:59:55 PM EST | |||
| 150.00 | 48.70 | 54.80 | 51.75 | 32.81 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.86 | 0.99 | 0.00 | -0.04 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 152.50 | 46.20 | 52.30 | 49.25 | % | 0.32 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.04 | 9/17/2026 3:59:55 PM EST | |||
| 155.00 | 43.70 | 50.00 | 46.85 | 53.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.73 | 0.98 | 0.00 | -0.07 | 9/4/2026 | 9/17/2026 3:59:55 PM EST |
| 157.50 | 41.30 | 47.30 | 44.30 | % | 0.28 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.07 | 9/17/2026 3:59:55 PM EST | |||
| 160.00 | 38.80 | 44.80 | 41.80 | 34.95 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.58 | 0.97 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 162.50 | 36.30 | 42.30 | 39.30 | % | 0.24 | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.13 | 9/17/2026 3:59:55 PM EST | |||
| 165.00 | 33.90 | 40.10 | 37.00 | 20.87 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.41 | 0.94 | 0.01 | -0.16 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 167.50 | 31.40 | 37.60 | 34.50 | 25.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.19 | 9/3/2026 | 9/17/2026 3:59:55 PM EST |
| 170.00 | 28.80 | 35.20 | 32.00 | 26.71 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.33 | 0.91 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 172.50 | 26.60 | 32.60 | 29.60 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.22 | 0.89 | 0.01 | -0.25 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 175.00 | 24.10 | 30.10 | 27.10 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.20 | 0.86 | 0.01 | -0.28 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 177.50 | 22.00 | 27.80 | 24.90 | 16.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.13 | 0.83 | 0.01 | -0.31 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 180.00 | 19.40 | 25.00 | 22.20 | 21.05 | +2.80 | +15.35% | 0.12 | 1 | 133 | 0.74 | 0.80 | 0.01 | -0.35 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 182.50 | 18.00 | 23.50 | 20.75 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.09 | 0.76 | 0.02 | -0.37 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 185.00 | 16.80 | 20.90 | 18.85 | 13.97 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.68 | 0.71 | 0.02 | -0.41 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 187.50 | 13.10 | 19.20 | 16.15 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 275 | 0.57 | 0.66 | 0.02 | -0.43 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 190.00 | 11.40 | 17.10 | 14.25 | 13.40 | +3.17 | +30.99% | 0.07 | 3 | 365 | 0.69 | 0.61 | 0.02 | -0.45 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 192.50 | 9.70 | 15.00 | 12.35 | 11.33 | +2.33 | +25.89% | 0.06 | 3 | 156 | 0.69 | 0.56 | 0.02 | -0.47 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 195.00 | 11.40 | 12.70 | 12.05 | 11.50 | +4.00 | +53.34% | 0.06 | 9 | 363 | 0.68 | 0.50 | 0.02 | -0.47 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 197.50 | 7.30 | 12.00 | 9.65 | 9.10 | +2.29 | +33.63% | 0.05 | 306 | 54 | 0.61 | 0.45 | 0.02 | -0.48 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 200.00 | 8.40 | 9.50 | 8.95 | 8.00 | +2.60 | +48.15% | 0.04 | 29 | 766 | 0.66 | 0.40 | 0.02 | -0.47 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 202.50 | 6.00 | 8.80 | 7.40 | 6.70 | +1.70 | +34.00% | 0.04 | 3 | 119 | 0.71 | 0.35 | 0.02 | -0.46 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 205.00 | 6.20 | 7.40 | 6.80 | 6.70 | +2.40 | +55.82% | 0.03 | 25 | 267 | 0.68 | 0.31 | 0.02 | -0.44 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 207.50 | 4.90 | 6.60 | 5.75 | 4.21 | +0.21 | +5.25% | 0.03 | 5 | 109 | 0.72 | 0.28 | 0.02 | -0.42 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 210.00 | 4.20 | 5.50 | 4.85 | 5.00 | +2.00 | +66.67% | 0.02 | 26 | 287 | 0.73 | 0.24 | 0.02 | -0.40 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 212.50 | 2.20 | 4.50 | 3.35 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.75 | 0.21 | 0.01 | -0.37 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 215.00 | 2.85 | 4.00 | 3.43 | 3.52 | +1.32 | +60.00% | 0.02 | 25 | 268 | 0.73 | 0.18 | 0.01 | -0.35 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 217.50 | 1.45 | 4.40 | 2.93 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.75 | 0.16 | 0.01 | -0.32 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 220.00 | 2.15 | 2.75 | 2.45 | 2.55 | +1.05 | +70.00% | 0.01 | 26 | 544 | 0.75 | 0.14 | 0.01 | -0.29 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 222.50 | 1.40 | 2.25 | 1.83 | 1.72 | -0.03 | -1.72% | 0.01 | 1 | 35 | 0.76 | 0.12 | 0.01 | -0.27 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 225.00 | 1.50 | 2.00 | 1.75 | 1.75 | +0.64 | +57.66% | 0.01 | 6 | 176 | 0.77 | 0.10 | 0.01 | -0.24 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 227.50 | 0.95 | 1.90 | 1.43 | 1.35 | +0.23 | +20.54% | 0.01 | 3 | 226 | 0.77 | 0.09 | 0.01 | -0.22 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 230.00 | 1.25 | 1.50 | 1.38 | 1.23 | +0.43 | +53.75% | 0.01 | 14 | 236 | 0.78 | 0.07 | 0.01 | -0.20 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 232.50 | 0.75 | 1.60 | 1.18 | 1.11 | +0.36 | +48.00% | 0.01 | 4 | 14 | 0.78 | 0.06 | 0.01 | -0.18 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 235.00 | 0.35 | 1.85 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.82 | 0.05 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 237.50 | 0.35 | 1.95 | 1.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.05 | 0.00 | -0.14 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 240.00 | 0.25 | 1.50 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.73 | 0.04 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 242.50 | 0.05 | 1.50 | 0.78 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.03 | 0.00 | -0.10 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 245.00 | 0.40 | 0.65 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 5 | 27 | 0.82 | 0.03 | 0.00 | -0.09 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 247.50 | 0.15 | 0.70 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.02 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 250.00 | 0.25 | 0.55 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.85 | 0.02 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 252.50 | 0.05 | 1.30 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.02 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.98 | 0.01 | 0.00 | -0.04 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 257.50 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/17/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 140 | 0.90 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 262.50 | 0.00 | 3.00 | 1.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.60 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.62 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 267.50 | 0.00 | 3.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.66 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/17/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.69 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 272.50 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.71 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 277.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.80 | 1.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 282.50 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 2.65 | 1.33 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.24 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 2.55 | 1.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 345.00 | 0.00 | 2.55 | 1.28 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 365.00 | 0.00 | 2.55 | 1.28 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 2.55 | 1.28 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 2.55 | 1.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 2.55 | 1.28 | 7.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 2.55 | 1.28 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 4.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 2.55 | 1.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:55 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.91 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.95 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 149.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.53 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 3:59:55 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.83 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 152.50 | 0.00 | 2.75 | 1.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | -0.01 | 0.00 | -0.04 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.81 | -0.02 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 157.50 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.88 | -0.02 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 953 | 0.73 | -0.03 | 0.00 | -0.11 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 162.50 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.71 | -0.04 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.14 | -31.82% | 0.00 | 2 | 311 | 0.70 | -0.06 | 0.01 | -0.16 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 167.50 | 0.05 | 1.35 | 0.70 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.69 | -0.07 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 170.00 | 0.25 | 0.65 | 0.45 | 0.40 | -0.31 | -43.67% | 0.00 | 14 | 736 | 0.67 | -0.09 | 0.01 | -0.22 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 172.50 | 0.05 | 1.00 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.65 | -0.11 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 175.00 | 0.55 | 1.15 | 0.85 | 0.78 | -0.36 | -31.58% | 0.00 | 1 | 239 | 0.65 | -0.14 | 0.01 | -0.28 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 177.50 | 0.50 | 1.05 | 0.78 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.64 | -0.17 | 0.01 | -0.31 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 180.00 | 0.90 | 1.20 | 1.05 | 1.00 | -1.20 | -54.55% | 0.01 | 7 | 380 | 0.64 | -0.20 | 0.01 | -0.35 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 182.50 | 1.00 | 1.60 | 1.30 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.71 | -0.24 | 0.02 | -0.37 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 185.00 | 1.65 | 1.95 | 1.80 | 1.60 | -1.90 | -54.29% | 0.01 | 6 | 207 | 0.66 | -0.29 | 0.02 | -0.41 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 187.50 | 1.75 | 2.70 | 2.23 | 2.20 | -1.80 | -45.00% | 0.01 | 91 | 131 | 0.69 | -0.34 | 0.02 | -0.43 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 190.00 | 2.70 | 2.95 | 2.83 | 3.90 | -1.40 | -26.42% | 0.01 | 3 | 229 | 0.64 | -0.39 | 0.02 | -0.45 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 192.50 | 3.10 | 5.00 | 4.05 | 6.12 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.64 | -0.44 | 0.02 | -0.47 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 195.00 | 4.00 | 5.60 | 4.80 | 4.49 | -3.31 | -42.44% | 0.02 | 1 | 99 | 0.68 | -0.50 | 0.02 | -0.47 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 197.50 | 4.70 | 7.60 | 6.15 | 7.02 | -1.40 | -16.63% | 0.03 | 1 | 85 | 0.73 | -0.55 | 0.02 | -0.48 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 200.00 | 6.00 | 7.30 | 6.65 | 6.79 | -3.21 | -32.10% | 0.03 | 8 | 161 | 0.75 | -0.60 | 0.02 | -0.47 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 202.50 | 6.80 | 10.40 | 8.60 | 11.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.68 | -0.65 | 0.02 | -0.46 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 205.00 | 8.10 | 10.00 | 9.05 | 10.85 | -2.93 | -21.27% | 0.04 | 1 | 73 | 1.08 | -0.69 | 0.02 | -0.44 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 207.50 | 9.00 | 14.00 | 11.50 | 12.60 | -2.90 | -18.71% | 0.06 | 4 | 11 | 0.66 | -0.72 | 0.02 | -0.42 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 210.00 | 10.90 | 16.00 | 13.45 | 17.07 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.96 | -0.76 | 0.02 | -0.40 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 212.50 | 12.60 | 17.60 | 15.10 | 19.73 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.89 | -0.79 | 0.01 | -0.37 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 215.00 | 14.50 | 19.30 | 16.90 | 18.20 | -3.05 | -14.36% | 0.08 | 5 | 26 | 1.17 | -0.82 | 0.01 | -0.35 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 217.50 | 15.90 | 20.50 | 18.20 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.65 | -0.84 | 0.01 | -0.32 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 220.00 | 18.40 | 22.00 | 20.20 | 23.00 | -2.49 | -9.77% | 0.09 | 1 | 91 | 0.98 | -0.86 | 0.01 | -0.29 | 9/18/2026 | 9/17/2026 3:59:55 PM EST |
| 222.50 | 20.30 | 26.10 | 23.20 | 28.57 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.24 | -0.88 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 225.00 | 22.50 | 28.40 | 25.45 | 45.40 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.10 | -0.90 | 0.01 | -0.24 | 9/15/2026 | 9/17/2026 3:59:55 PM EST |
| 227.50 | 24.70 | 30.50 | 27.60 | 32.91 | 0.00 | 0.00% | 0.12 | 0 | 119 | 1.28 | -0.91 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 230.00 | 27.00 | 32.20 | 29.60 | 40.95 | 0.00 | 0.00% | 0.13 | 0 | 411 | 1.15 | -0.93 | 0.01 | -0.20 | 9/10/2026 | 9/17/2026 3:59:55 PM EST |
| 232.50 | 29.20 | 34.50 | 31.85 | 41.09 | 0.00 | 0.00% | 0.14 | 0 | 122 | 1.10 | -0.94 | 0.01 | -0.18 | 9/11/2026 | 9/17/2026 3:59:55 PM EST |
| 235.00 | 31.50 | 37.70 | 34.60 | 53.00 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.29 | -0.95 | 0.00 | -0.15 | 8/24/2026 | 9/17/2026 3:59:55 PM EST |
| 237.50 | 33.70 | 39.80 | 36.75 | 58.00 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.29 | -0.95 | 0.00 | -0.14 | 8/27/2026 | 9/17/2026 3:59:55 PM EST |
| 240.00 | 36.20 | 42.40 | 39.30 | 60.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.36 | -0.96 | 0.00 | -0.13 | 8/27/2026 | 9/17/2026 3:59:55 PM EST |
| 242.50 | 38.70 | 44.40 | 41.55 | % | 0.17 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.10 | 9/17/2026 3:59:55 PM EST | |||
| 245.00 | 41.50 | 46.80 | 44.15 | 67.78 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.39 | -0.97 | 0.00 | -0.09 | 8/26/2026 | 9/17/2026 3:59:55 PM EST |
| 247.50 | 43.20 | 49.30 | 46.25 | % | 0.19 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.08 | 9/17/2026 3:59:55 PM EST | |||
| 250.00 | 46.20 | 51.70 | 48.95 | 53.48 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.62 | -0.98 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 252.50 | 48.50 | 54.20 | 51.35 | 50.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.42 | -0.98 | 0.00 | -0.06 | 8/18/2026 | 9/17/2026 3:59:55 PM EST |
| 255.00 | 50.60 | 56.60 | 53.60 | 33.20 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.39 | -0.99 | 0.00 | -0.04 | 8/17/2026 | 9/17/2026 3:59:55 PM EST |
| 257.50 | 53.00 | 59.10 | 56.05 | 52.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 9/17/2026 3:59:55 PM EST |
| 260.00 | 56.20 | 61.60 | 58.90 | 49.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.48 | -0.99 | 0.00 | -0.02 | 9/4/2026 | 9/17/2026 3:59:55 PM EST |
| 262.50 | 58.70 | 64.00 | 61.35 | 56.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 9/17/2026 3:59:55 PM EST |
| 265.00 | 60.30 | 66.50 | 63.40 | 47.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 9/17/2026 3:59:55 PM EST |
| 267.50 | 63.40 | 69.00 | 66.20 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 9/17/2026 3:59:55 PM EST | |||
| 270.00 | 65.60 | 71.50 | 68.55 | 68.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.55 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 9/17/2026 3:59:55 PM EST |
| 272.50 | 68.10 | 74.00 | 71.05 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 9/17/2026 3:59:55 PM EST | |||
| 275.00 | 70.80 | 76.50 | 73.65 | 55.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:55 PM EST |
| 277.50 | 73.10 | 79.00 | 76.05 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 280.00 | 75.80 | 81.50 | 78.65 | 48.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 3:59:55 PM EST |
| 282.50 | 78.00 | 84.00 | 81.00 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 285.00 | 80.20 | 86.50 | 83.35 | 60.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:55 PM EST |
| 290.00 | 85.80 | 91.50 | 88.65 | 69.69 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 3:59:55 PM EST |
| 295.00 | 90.90 | 96.50 | 93.70 | 67.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:55 PM EST |
| 300.00 | 95.60 | 101.50 | 98.55 | 88.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 3:59:55 PM EST |
| 305.00 | 100.20 | 106.50 | 103.35 | 75.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:55 PM EST |
| 310.00 | 106.00 | 111.50 | 108.75 | 79.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:55 PM EST |
| 315.00 | 110.50 | 116.50 | 113.50 | 83.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:55 PM EST |
| 320.00 | 115.80 | 121.50 | 118.65 | 87.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:55 PM EST |
| 325.00 | 120.80 | 126.50 | 123.65 | 129.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 330.00 | 125.60 | 131.50 | 128.55 | 134.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:55 PM EST |
| 335.00 | 130.50 | 136.50 | 133.50 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 340.00 | 135.90 | 141.50 | 138.70 | % | 0.41 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 345.00 | 140.70 | 146.50 | 143.60 | % | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 350.00 | 145.60 | 151.50 | 148.55 | % | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 355.00 | 150.40 | 156.50 | 153.45 | % | 0.43 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 360.00 | 155.30 | 161.50 | 158.40 | % | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 365.00 | 160.40 | 166.50 | 163.45 | % | 0.45 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 370.00 | 165.20 | 171.50 | 168.35 | % | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 375.00 | 170.80 | 176.50 | 173.65 | % | 0.46 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 380.00 | 175.20 | 181.50 | 178.35 | % | 0.47 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 385.00 | 180.20 | 186.50 | 183.35 | % | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 390.00 | 185.40 | 191.50 | 188.45 | % | 0.48 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST | |||
| 395.00 | 190.30 | 196.50 | 193.40 | % | 0.49 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:55 PM EST |