Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $220.01 as of 8/19/2026 3:47:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 118.10 | 122.50 | 120.30 | 131.10 | 0.00 | 0.00% | 1.27 | 0 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:09 PM EST |
| 100.00 | 111.20 | 118.30 | 114.75 | 109.66 | -22.34 | -16.93% | 1.15 | 1 | 3 | 7.50 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 105.00 | 108.10 | 112.80 | 110.45 | % | 1.05 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 110.00 | 103.00 | 107.90 | 105.45 | 144.59 | 0.00 | 0.00% | 0.96 | 0 | 21 | 6.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:09 PM EST |
| 115.00 | 98.10 | 102.50 | 100.30 | 120.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 6.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/19/2026 4:00:09 PM EST |
| 120.00 | 93.10 | 98.20 | 95.65 | 92.60 | -42.01 | -31.21% | 0.80 | 2 | 21 | 6.12 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 125.00 | 88.00 | 92.90 | 90.45 | 49.15 | 0.00 | 0.00% | 0.72 | 0 | 12 | 4.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/19/2026 4:00:09 PM EST |
| 130.00 | 82.20 | 88.10 | 85.15 | 59.49 | 0.00 | 0.00% | 0.66 | 0 | 20 | 4.72 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/19/2026 4:00:09 PM EST |
| 135.00 | 77.80 | 83.10 | 80.45 | 91.20 | 0.00 | 0.00% | 0.60 | 0 | 4 | 4.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:09 PM EST |
| 140.00 | 73.10 | 77.50 | 75.30 | 88.40 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.19 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 4:00:09 PM EST |
| 145.00 | 66.50 | 72.90 | 69.70 | 57.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 4:00:09 PM EST |
| 150.00 | 63.00 | 67.90 | 65.45 | 102.28 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:09 PM EST |
| 152.50 | 60.30 | 65.40 | 62.85 | 57.81 | % | 0.41 | 2 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST | |
| 155.00 | 58.00 | 62.80 | 60.40 | 72.30 | 0.00 | 0.00% | 0.39 | 0 | 35 | 3.91 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:09 PM EST |
| 157.50 | 55.50 | 60.10 | 57.80 | % | 0.37 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 160.00 | 53.00 | 57.80 | 55.40 | 49.85 | -23.85 | -32.37% | 0.35 | 2 | 19 | 3.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 162.50 | 50.60 | 55.30 | 52.95 | 47.40 | % | 0.33 | 2 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST | |
| 165.00 | 48.10 | 52.70 | 50.40 | 44.60 | -10.40 | -18.91% | 0.31 | 2 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 167.50 | 44.00 | 50.30 | 47.15 | 42.15 | % | 0.28 | 2 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST | |
| 170.00 | 41.30 | 48.00 | 44.65 | 39.70 | -17.38 | -30.45% | 0.26 | 1 | 39 | 2.78 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 172.50 | 40.70 | 45.20 | 42.95 | 44.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/19/2026 4:00:09 PM EST |
| 175.00 | 38.10 | 42.90 | 40.50 | 33.00 | -12.50 | -27.48% | 0.23 | 20 | 45 | 2.53 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 177.50 | 35.60 | 40.30 | 37.95 | 76.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:09 PM EST |
| 180.00 | 33.00 | 37.80 | 35.40 | 29.10 | -14.22 | -32.83% | 0.20 | 3 | 80 | 2.12 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 182.50 | 30.60 | 35.40 | 33.00 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 4:00:09 PM EST |
| 185.00 | 28.20 | 32.80 | 30.50 | 25.80 | -43.70 | -62.88% | 0.16 | 3 | 106 | 2.07 | 0.99 | 0.00 | -0.07 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 187.50 | 24.20 | 30.50 | 27.35 | 69.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.94 | 0.98 | 0.01 | -0.14 | 8/12/2026 | 8/19/2026 4:00:09 PM EST |
| 190.00 | 23.30 | 27.70 | 25.50 | 22.14 | -4.36 | -16.46% | 0.13 | 227 | 140 | 1.89 | 0.97 | 0.01 | -0.23 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 192.50 | 21.00 | 25.70 | 23.35 | 18.27 | -10.99 | -37.56% | 0.12 | 15 | 12 | 1.62 | 0.95 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 195.00 | 17.70 | 23.10 | 20.40 | 16.55 | -5.52 | -25.02% | 0.10 | 16 | 40 | 1.60 | 0.93 | 0.01 | -0.49 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 197.50 | 15.80 | 21.60 | 18.70 | 12.80 | -12.77 | -49.95% | 0.09 | 10 | 39 | 1.58 | 0.89 | 0.01 | -0.65 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 200.00 | 15.10 | 18.90 | 17.00 | 14.40 | -7.80 | -35.14% | 0.09 | 295 | 2,079 | 1.44 | 0.85 | 0.02 | -0.83 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 202.50 | 11.90 | 17.30 | 14.60 | 11.00 | -6.02 | -35.37% | 0.07 | 37 | 106 | 1.74 | 0.80 | 0.02 | -1.02 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 205.00 | 11.10 | 14.80 | 12.95 | 9.20 | -6.72 | -42.22% | 0.06 | 317 | 32 | 1.09 | 0.75 | 0.02 | -1.20 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 207.50 | 10.00 | 12.90 | 11.45 | 9.50 | -5.90 | -38.32% | 0.06 | 153 | 10 | 1.13 | 0.69 | 0.02 | -1.36 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 210.00 | 9.20 | 10.50 | 9.85 | 10.20 | -4.40 | -30.14% | 0.05 | 2,208 | 619 | 1.15 | 0.63 | 0.02 | -1.49 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 212.50 | 5.50 | 9.00 | 7.25 | 8.30 | -5.23 | -38.66% | 0.03 | 444 | 85 | 1.15 | 0.57 | 0.02 | -1.59 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 215.00 | 6.10 | 8.50 | 7.30 | 7.35 | -3.45 | -31.95% | 0.03 | 436 | 114 | 1.20 | 0.51 | 0.02 | -1.64 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 217.50 | 5.70 | 7.50 | 6.60 | 6.35 | -4.51 | -41.53% | 0.03 | 511 | 219 | 1.23 | 0.45 | 0.02 | -1.66 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 220.00 | 5.00 | 5.90 | 5.45 | 5.45 | -4.35 | -44.39% | 0.02 | 870 | 1,210 | 1.23 | 0.40 | 0.02 | -1.64 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 222.50 | 4.10 | 4.60 | 4.35 | 4.40 | -4.30 | -49.43% | 0.02 | 181 | 306 | 1.18 | 0.35 | 0.02 | -1.59 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 225.00 | 3.40 | 4.30 | 3.85 | 3.60 | -4.10 | -53.25% | 0.02 | 423 | 568 | 1.23 | 0.31 | 0.02 | -1.53 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 227.50 | 2.35 | 3.70 | 3.03 | 2.30 | -4.60 | -66.67% | 0.01 | 48 | 141 | 1.19 | 0.27 | 0.02 | -1.44 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 230.00 | 2.45 | 3.10 | 2.78 | 2.85 | -3.25 | -53.28% | 0.01 | 1,611 | 2,143 | 1.28 | 0.23 | 0.02 | -1.34 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 232.50 | 1.95 | 3.00 | 2.48 | 1.70 | -3.71 | -68.58% | 0.01 | 93 | 47 | 1.31 | 0.20 | 0.01 | -1.24 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 235.00 | 1.55 | 2.35 | 1.95 | 2.00 | -2.89 | -59.10% | 0.01 | 491 | 604 | 1.27 | 0.17 | 0.01 | -1.13 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 237.50 | 1.30 | 2.10 | 1.70 | 1.55 | -2.45 | -61.25% | 0.01 | 290 | 1,296 | 1.29 | 0.14 | 0.01 | -1.02 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 240.00 | 1.00 | 1.60 | 1.30 | 1.35 | -2.48 | -64.76% | 0.01 | 487 | 1,819 | 1.31 | 0.12 | 0.01 | -0.93 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 242.50 | 0.75 | 1.40 | 1.08 | 0.77 | -2.63 | -77.36% | 0.00 | 167 | 58 | 1.30 | 0.10 | 0.01 | -0.85 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 245.00 | 0.40 | 2.20 | 1.30 | 0.41 | -2.57 | -86.25% | 0.01 | 1,384 | 1,281 | 1.48 | 0.09 | 0.01 | -0.75 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 247.50 | 0.30 | 1.00 | 0.65 | 0.60 | -2.17 | -78.34% | 0.00 | 16 | 233 | 1.27 | 0.08 | 0.01 | -0.63 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 250.00 | 0.40 | 0.75 | 0.58 | 0.65 | -1.71 | -72.46% | 0.00 | 1,245 | 3,307 | 1.36 | 0.06 | 0.01 | -0.50 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 252.50 | 0.30 | 1.05 | 0.68 | 0.35 | -1.60 | -82.06% | 0.00 | 44 | 212 | 1.44 | 0.05 | 0.00 | -0.43 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 255.00 | 0.35 | 0.60 | 0.48 | 0.41 | -1.41 | -77.48% | 0.00 | 323 | 429 | 1.39 | 0.05 | 0.00 | -0.35 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 257.50 | 0.15 | 1.05 | 0.60 | 0.30 | -1.06 | -77.95% | 0.00 | 7 | 71 | 1.55 | 0.04 | 0.00 | -0.31 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 260.00 | 0.30 | 0.90 | 0.60 | 0.38 | -1.22 | -76.25% | 0.00 | 500 | 956 | 1.64 | 0.03 | 0.00 | -0.26 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 262.50 | 0.25 | 0.50 | 0.38 | 0.34 | -1.01 | -74.82% | 0.00 | 18 | 115 | 1.52 | 0.03 | 0.00 | -0.21 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 265.00 | 0.20 | 0.65 | 0.43 | 0.25 | -0.90 | -78.27% | 0.00 | 59 | 487 | 1.64 | 0.02 | 0.00 | -0.17 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 267.50 | 0.20 | 0.65 | 0.43 | 0.18 | -0.85 | -82.53% | 0.00 | 25 | 130 | 1.64 | 0.02 | 0.00 | -0.11 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 270.00 | 0.20 | 0.55 | 0.38 | 0.15 | -0.90 | -85.72% | 0.00 | 128 | 752 | 1.76 | 0.02 | 0.00 | -0.11 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 272.50 | 0.10 | 0.60 | 0.35 | 0.21 | -0.59 | -73.75% | 0.00 | 4 | 48 | 1.86 | 0.01 | 0.00 | -0.09 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 275.00 | 0.10 | 0.40 | 0.25 | 0.16 | -0.59 | -78.67% | 0.00 | 300 | 673 | 1.66 | 0.01 | 0.00 | -0.07 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 277.50 | 0.10 | 0.35 | 0.23 | 0.15 | -0.56 | -78.88% | 0.00 | 24 | 50 | 1.69 | 0.01 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 280.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.50 | -76.93% | 0.00 | 192 | 1,216 | 1.62 | 0.01 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 282.50 | 0.10 | 0.55 | 0.33 | 0.06 | -0.48 | -88.89% | 0.00 | 52 | 77 | 1.78 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 285.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.31 | -67.40% | 0.00 | 60 | 418 | 1.83 | 0.00 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 290.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.27 | -67.50% | 0.00 | 98 | 1,336 | 1.80 | 0.00 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 295.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.25 | -62.50% | 0.00 | 13 | 618 | 1.92 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 300.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 329 | 2,874 | 1.90 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 305.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 3 | 147 | 2.08 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 310.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 14 | 524 | 2.10 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 315.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 33 | 305 | 2.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 320.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.11 | -64.71% | 0.00 | 351 | 1,127 | 2.20 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 325.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 523 | 339 | 2.28 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 330.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 65 | 445 | 2.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 335.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.25 | +250.00% | 0.00 | 18 | 377 | 2.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 340.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 447 | 10,559 | 2.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 345.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 104 | 109 | 2.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 968 | 523 | 2.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 80 | 2.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 52 | 131 | 2.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 61 | 328 | 2.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 190 | 2.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 61 | 362 | 2.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2,128 | 246 | 3.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 700 | 698 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,274 | 2,023 | 2.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2,658 | 9,009 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 12,717 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 222 | 3.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 105 | 2.81 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 2.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 161 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 658 | 1.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 27 | 1.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 1,011 | 1.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 26 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 28 | 869 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 162.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 29 | 383 | 1.67 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 111 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 110 | 456 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 172.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 37 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 218 | 679 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 177.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.04 | -28.58% | 0.00 | 38 | 226 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 241 | 1,148 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 182.50 | 0.00 | 0.55 | 0.28 | 0.25 | -0.03 | -10.72% | 0.00 | 31 | 120 | 1.19 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | 0.16 | -0.15 | -48.39% | 0.00 | 305 | 613 | 1.16 | -0.01 | 0.00 | -0.07 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 187.50 | 0.05 | 0.50 | 0.28 | 0.32 | -0.06 | -15.79% | 0.00 | 88 | 239 | 1.03 | -0.02 | 0.01 | -0.14 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 190.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.20 | -33.34% | 0.00 | 408 | 684 | 1.08 | -0.03 | 0.01 | -0.23 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 192.50 | 0.30 | 0.60 | 0.45 | 0.60 | -0.30 | -33.34% | 0.00 | 334 | 186 | 0.97 | -0.05 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 195.00 | 0.50 | 1.10 | 0.80 | 0.65 | -0.53 | -44.92% | 0.00 | 524 | 909 | 1.03 | -0.07 | 0.01 | -0.49 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 197.50 | 0.70 | 1.40 | 1.05 | 1.05 | -0.46 | -30.47% | 0.01 | 257 | 255 | 1.01 | -0.11 | 0.01 | -0.65 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 200.00 | 1.10 | 1.80 | 1.45 | 1.61 | -0.36 | -18.28% | 0.01 | 1,435 | 3,890 | 1.02 | -0.15 | 0.02 | -0.83 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 202.50 | 1.60 | 2.30 | 1.95 | 1.80 | -0.58 | -24.37% | 0.01 | 346 | 259 | 0.97 | -0.20 | 0.02 | -1.02 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 205.00 | 2.20 | 3.30 | 2.75 | 2.79 | -0.31 | -10.00% | 0.01 | 579 | 875 | 1.04 | -0.25 | 0.02 | -1.20 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 207.50 | 2.95 | 3.60 | 3.28 | 3.50 | -0.50 | -12.50% | 0.02 | 142 | 150 | 1.00 | -0.31 | 0.02 | -1.36 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 210.00 | 3.80 | 5.00 | 4.40 | 4.51 | -0.39 | -7.96% | 0.02 | 428 | 1,247 | 1.03 | -0.37 | 0.02 | -1.49 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 212.50 | 4.30 | 6.00 | 5.15 | 8.05 | +2.45 | +43.75% | 0.02 | 27 | 404 | 0.98 | -0.43 | 0.02 | -1.59 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 215.00 | 4.90 | 7.60 | 6.25 | 7.40 | +0.40 | +5.72% | 0.03 | 209 | 659 | 0.93 | -0.49 | 0.02 | -1.64 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 217.50 | 4.60 | 9.40 | 7.00 | 11.60 | +3.60 | +45.00% | 0.03 | 48 | 385 | 1.02 | -0.55 | 0.02 | -1.66 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 220.00 | 8.20 | 10.80 | 9.50 | 10.07 | +0.52 | +5.45% | 0.04 | 104 | 2,085 | 1.00 | -0.60 | 0.02 | -1.64 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 222.50 | 9.20 | 13.10 | 11.15 | 14.25 | +2.75 | +23.92% | 0.05 | 8 | 190 | 1.03 | -0.65 | 0.02 | -1.59 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 225.00 | 9.70 | 16.80 | 13.25 | 14.40 | +1.62 | +12.68% | 0.06 | 31 | 661 | 1.22 | -0.69 | 0.02 | -1.53 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 227.50 | 13.10 | 19.30 | 16.20 | 18.90 | +6.68 | +54.67% | 0.07 | 15 | 135 | 1.18 | -0.73 | 0.02 | -1.44 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 230.00 | 16.00 | 19.40 | 17.70 | 19.98 | +2.98 | +17.53% | 0.08 | 24 | 1,551 | 1.74 | -0.77 | 0.02 | -1.34 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 232.50 | 16.00 | 21.80 | 18.90 | 24.99 | +4.24 | +20.44% | 0.08 | 5 | 72 | 1.86 | -0.80 | 0.01 | -1.24 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 235.00 | 19.20 | 23.70 | 21.45 | 23.90 | +3.77 | +18.73% | 0.09 | 49 | 163 | 2.08 | -0.83 | 0.01 | -1.13 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 237.50 | 21.30 | 26.80 | 24.05 | 27.30 | +5.00 | +22.43% | 0.10 | 16 | 55 | 2.12 | -0.86 | 0.01 | -1.02 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 240.00 | 23.90 | 28.30 | 26.10 | 29.50 | +2.70 | +10.08% | 0.11 | 17 | 305 | 2.28 | -0.88 | 0.01 | -0.93 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 242.50 | 26.30 | 30.50 | 28.40 | 35.80 | +9.64 | +36.85% | 0.12 | 9 | 54 | 2.32 | -0.90 | 0.01 | -0.85 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 245.00 | 28.30 | 32.80 | 30.55 | 33.57 | +4.02 | +13.61% | 0.12 | 48 | 290 | 2.32 | -0.91 | 0.01 | -0.75 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 247.50 | 30.50 | 35.00 | 32.75 | 33.02 | 0.00 | 0.00% | 0.13 | 0 | 231 | 2.50 | -0.92 | 0.01 | -0.63 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 250.00 | 33.10 | 37.60 | 35.35 | 38.80 | +6.80 | +21.25% | 0.14 | 19 | 758 | 2.51 | -0.94 | 0.01 | -0.50 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 252.50 | 35.70 | 40.00 | 37.85 | 42.33 | +4.33 | +11.40% | 0.15 | 1 | 59 | 2.64 | -0.95 | 0.00 | -0.43 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 255.00 | 38.00 | 43.00 | 40.50 | 44.73 | +8.73 | +24.25% | 0.16 | 8 | 149 | 2.69 | -0.95 | 0.00 | -0.35 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 257.50 | 40.40 | 44.80 | 42.60 | 39.72 | 0.00 | 0.00% | 0.17 | 0 | 44 | 2.67 | -0.96 | 0.00 | -0.31 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 260.00 | 43.00 | 47.20 | 45.10 | 48.19 | +5.03 | +11.66% | 0.17 | 8 | 152 | 2.86 | -0.97 | 0.00 | -0.26 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 262.50 | 45.30 | 49.60 | 47.45 | 37.37 | 0.00 | 0.00% | 0.18 | 0 | 139 | 2.83 | -0.97 | 0.00 | -0.21 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 265.00 | 47.50 | 53.00 | 50.25 | 55.05 | +5.31 | +10.68% | 0.19 | 2 | 216 | 3.03 | -0.98 | 0.00 | -0.17 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 267.50 | 50.30 | 54.70 | 52.50 | 22.20 | 0.00 | 0.00% | 0.20 | 0 | 65 | 2.99 | -0.98 | 0.00 | -0.11 | 8/17/2026 | 8/19/2026 4:00:09 PM EST |
| 270.00 | 52.40 | 57.00 | 54.70 | 65.30 | +12.55 | +23.80% | 0.20 | 2 | 23 | 3.12 | -0.98 | 0.00 | -0.11 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 272.50 | 54.70 | 61.20 | 57.95 | 29.22 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.14 | -0.99 | 0.00 | -0.09 | 8/17/2026 | 8/19/2026 4:00:09 PM EST |
| 275.00 | 57.50 | 62.10 | 59.80 | 24.78 | 0.00 | 0.00% | 0.22 | 0 | 92 | 3.22 | -0.99 | 0.00 | -0.07 | 8/17/2026 | 8/19/2026 4:00:09 PM EST |
| 277.50 | 60.10 | 64.60 | 62.35 | % | 0.22 | 0 | 0 | 3.29 | -0.99 | 0.00 | -0.06 | 8/19/2026 4:00:09 PM EST | |||
| 280.00 | 62.80 | 67.00 | 64.90 | 61.60 | 0.00 | 0.00% | 0.23 | 0 | 104 | 3.36 | -0.99 | 0.00 | -0.06 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 282.50 | 64.70 | 69.60 | 67.15 | % | 0.24 | 0 | 0 | 3.44 | -0.99 | 0.00 | -0.04 | 8/19/2026 4:00:09 PM EST | |||
| 285.00 | 67.50 | 72.00 | 69.75 | 35.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.60 | -1.00 | 0.00 | -0.03 | 8/17/2026 | 8/19/2026 4:00:09 PM EST |
| 290.00 | 72.60 | 77.10 | 74.85 | 84.00 | +13.10 | +18.48% | 0.26 | 1 | 10 | 3.72 | -1.00 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 295.00 | 77.40 | 82.10 | 79.75 | 84.30 | +38.01 | +82.12% | 0.27 | 12 | 12 | 3.85 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 300.00 | 82.60 | 88.30 | 85.45 | 81.05 | 0.00 | 0.00% | 0.28 | 0 | 105 | 3.98 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/19/2026 4:00:09 PM EST |
| 305.00 | 87.40 | 91.90 | 89.65 | % | 0.29 | 0 | 0 | 4.10 | -1.00 | 0.00 | -0.01 | 8/19/2026 4:00:09 PM EST | |||
| 310.00 | 92.60 | 96.90 | 94.75 | % | 0.31 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 315.00 | 97.20 | 103.60 | 100.40 | % | 0.32 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 320.00 | 102.10 | 107.00 | 104.55 | 110.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 4:00:09 PM EST |
| 325.00 | 107.20 | 111.90 | 109.55 | % | 0.34 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 330.00 | 112.00 | 117.00 | 114.50 | 98.31 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:09 PM EST |
| 335.00 | 117.50 | 123.50 | 120.50 | % | 0.36 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 340.00 | 122.30 | 126.90 | 124.60 | 108.18 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.90 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:09 PM EST |
| 345.00 | 127.10 | 133.60 | 130.35 | % | 0.38 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 350.00 | 132.30 | 137.00 | 134.65 | % | 0.38 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 355.00 | 137.30 | 143.50 | 140.40 | % | 0.40 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 360.00 | 141.80 | 148.70 | 145.25 | % | 0.40 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 365.00 | 147.40 | 153.60 | 150.50 | % | 0.41 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 370.00 | 152.00 | 158.70 | 155.35 | % | 0.42 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 375.00 | 157.20 | 161.90 | 159.55 | % | 0.43 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 380.00 | 162.00 | 167.00 | 164.50 | % | 0.43 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 385.00 | 166.80 | 173.70 | 170.25 | % | 0.44 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST | |||
| 390.00 | 172.30 | 177.00 | 174.65 | 179.90 | +20.00 | +12.51% | 0.45 | 4 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:09 PM EST |
| 395.00 | 177.40 | 183.60 | 180.50 | % | 0.46 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:09 PM EST |