Options Chain for CISCO SYS INC COM (CSCO) - $76.85 as of 2/13/2026 7:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.00 | 38.90 | 36.95 | % | 0.92 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 42.50 | 32.50 | 36.45 | 34.48 | % | 0.81 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 30.10 | 33.95 | 32.03 | % | 0.71 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 47.50 | 27.50 | 31.45 | 29.48 | % | 0.62 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 25.00 | 29.10 | 27.05 | 27.00 | % | 0.54 | 32 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 55.00 | 20.10 | 23.90 | 22.00 | 22.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:12 PM EST |
| 60.00 | 15.45 | 18.05 | 16.75 | 17.15 | -4.85 | -22.05% | 0.28 | 2 | 37 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 62.50 | 12.65 | 15.85 | 14.25 | 13.85 | 0.00 | 0.00% | 0.23 | 0 | 162 | 1.60 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:12 PM EST |
| 63.00 | 12.05 | 15.80 | 13.93 | 14.15 | -1.35 | -8.71% | 0.22 | 2 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 64.00 | 11.75 | 14.30 | 13.03 | 23.58 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 65.00 | 10.70 | 13.05 | 11.88 | 12.15 | +1.05 | +9.46% | 0.18 | 3 | 86 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 66.00 | 9.20 | 11.65 | 10.43 | 10.89 | % | 0.16 | 1 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 67.00 | 8.15 | 11.05 | 9.60 | 10.20 | -10.41 | -50.51% | 0.14 | 3 | 3 | 1.14 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 67.50 | 7.80 | 10.45 | 9.13 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.96 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 68.00 | 7.20 | 10.25 | 8.73 | 8.69 | -2.03 | -18.94% | 0.13 | 18 | 1 | 1.11 | 0.99 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 69.00 | 6.20 | 9.85 | 8.03 | 7.20 | +1.20 | +20.00% | 0.12 | 14 | 5 | 1.22 | 0.99 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 70.00 | 5.20 | 8.45 | 6.83 | 7.02 | +2.24 | +46.87% | 0.10 | 80 | 457 | 0.54 | 0.96 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 71.00 | 4.25 | 7.25 | 5.75 | 6.30 | +1.05 | +20.00% | 0.08 | 38 | 12 | 0.86 | 0.95 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 72.00 | 3.90 | 5.50 | 4.70 | 4.91 | +1.01 | +25.90% | 0.07 | 18 | 60 | 0.54 | 0.93 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 72.50 | 3.90 | 5.15 | 4.53 | 4.52 | +1.77 | +64.37% | 0.06 | 40 | 372 | 0.55 | 0.92 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 73.00 | 3.75 | 4.55 | 4.15 | 4.25 | +2.22 | +109.36% | 0.06 | 104 | 64 | 0.47 | 0.90 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 74.00 | 2.77 | 3.85 | 3.31 | 3.22 | +1.43 | +79.89% | 0.04 | 411 | 102 | 0.36 | 0.87 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 2.18 | 2.85 | 2.52 | 2.17 | +0.99 | +83.90% | 0.03 | 1,930 | 6,604 | 0.18 | 0.82 | 0.11 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 1.43 | 2.06 | 1.75 | 1.70 | +0.96 | +129.73% | 0.02 | 1,088 | 663 | 0.20 | 0.72 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 77.00 | 0.97 | 1.25 | 1.11 | 1.22 | +0.75 | +159.58% | 0.01 | 3,737 | 1,296 | 0.21 | 0.56 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 77.50 | 0.72 | 1.00 | 0.86 | 0.95 | +0.55 | +137.50% | 0.01 | 1,503 | 12,175 | 0.21 | 0.48 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 0.56 | 0.76 | 0.66 | 0.76 | +0.40 | +111.12% | 0.01 | 1,754 | 1,130 | 0.24 | 0.40 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 0.25 | 0.45 | 0.35 | 0.45 | +0.29 | +181.25% | 0.00 | 780 | 4,770 | 0.23 | 0.27 | 0.11 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 0.17 | 0.28 | 0.23 | 0.20 | +0.01 | +5.27% | 0.00 | 2,853 | 15,147 | 0.25 | 0.17 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 0.10 | 0.16 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 449 | 2,732 | 0.26 | 0.09 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 82.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 125 | 4,329 | 0.27 | 0.05 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 82.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 214 | 11,822 | 0.29 | 0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 83.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 98 | 556 | 0.33 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 84.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 12 | 823 | 0.44 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 174 | 7,896 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 86.00 | 0.02 | 0.18 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 76 | 1,585 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 87.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 225 | 1,696 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 87.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 55 | 1,729 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 88.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 109 | 1,703 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 89.00 | 0.01 | 0.13 | 0.07 | 0.04 | +0.03 | +300.00% | 0.00 | 26 | 136 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 160 | 4,147 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 91.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 351 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 92.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 982 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.23 | +0.18 | +360.00% | 0.00 | 5 | 173 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 93.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 919 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 302 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 70 | 1,480 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 96.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 97.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 1,458 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 1.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 10,213 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 212 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 62.50 | 0.00 | 0.17 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 4,079 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 63.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.13 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.09 | +450.00% | 0.00 | 5 | 1,928 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 67.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 31 | 485 | 0.60 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 67.50 | 0.02 | 0.08 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 45 | 14,307 | 0.48 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 68.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.06 | -75.00% | 0.00 | 121 | 1,619 | 0.50 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 77 | 137 | 0.48 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 134 | 17,112 | 0.41 | -0.04 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 71.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.18 | -66.67% | 0.00 | 347 | 807 | 0.38 | -0.05 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 72.00 | 0.10 | 0.18 | 0.14 | 0.13 | -0.27 | -67.50% | 0.00 | 235 | 546 | 0.37 | -0.07 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 72.50 | 0.13 | 0.19 | 0.16 | 0.14 | -0.27 | -65.86% | 0.00 | 4,510 | 12,271 | 0.35 | -0.08 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 73.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.37 | -68.52% | 0.00 | 219 | 272 | 0.33 | -0.10 | 0.06 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 74.00 | 0.22 | 0.29 | 0.26 | 0.24 | -0.56 | -70.00% | 0.00 | 1,078 | 1,441 | 0.31 | -0.13 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 0.23 | 0.51 | 0.37 | 0.35 | -0.93 | -72.66% | 0.00 | 2,218 | 7,770 | 0.30 | -0.18 | 0.11 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 76.00 | 0.50 | 0.74 | 0.62 | 0.60 | -1.04 | -63.42% | 0.01 | 1,269 | 844 | 0.26 | -0.28 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 77.00 | 0.87 | 1.15 | 1.01 | 1.22 | -1.42 | -53.79% | 0.01 | 722 | 1,190 | 0.27 | -0.44 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 77.50 | 0.95 | 1.56 | 1.26 | 1.43 | -1.97 | -57.95% | 0.02 | 772 | 1,556 | 0.28 | -0.52 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 78.00 | 1.34 | 1.72 | 1.53 | 1.50 | -2.25 | -60.00% | 0.02 | 242 | 5,705 | 0.27 | -0.60 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 79.00 | 1.96 | 2.67 | 2.32 | 2.23 | -2.14 | -48.97% | 0.03 | 90 | 1,804 | 0.30 | -0.73 | 0.11 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 2.86 | 3.65 | 3.26 | 3.36 | -1.94 | -36.61% | 0.04 | 224 | 1,470 | 0.40 | -0.83 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 81.00 | 3.50 | 4.30 | 3.90 | 4.08 | -2.19 | -34.93% | 0.05 | 62 | 719 | 0.34 | -0.91 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 82.00 | 3.10 | 5.65 | 4.38 | 5.60 | -1.35 | -19.43% | 0.05 | 28 | 495 | 0.50 | -0.95 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 82.50 | 4.35 | 6.85 | 5.60 | 8.70 | +1.50 | +20.84% | 0.07 | 6 | 3,506 | 0.76 | -0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 83.00 | 4.10 | 6.45 | 5.28 | 6.07 | -2.03 | -25.07% | 0.06 | 52 | 684 | 0.49 | -0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 84.00 | 5.40 | 7.90 | 6.65 | 6.85 | -2.72 | -28.43% | 0.08 | 22 | 253 | 0.55 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 7.20 | 9.75 | 8.48 | 8.05 | -2.65 | -24.77% | 0.10 | 30 | 561 | 0.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 86.00 | 7.55 | 9.95 | 8.75 | 9.10 | -1.85 | -16.90% | 0.10 | 38 | 274 | 0.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 87.00 | 8.95 | 11.60 | 10.28 | 12.00 | -0.15 | -1.24% | 0.12 | 19 | 88 | 1.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 87.50 | 9.50 | 11.90 | 10.70 | 12.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 88.00 | 9.80 | 12.50 | 11.15 | 13.90 | +2.65 | +23.56% | 0.13 | 8 | 6 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 89.00 | 11.00 | 13.40 | 12.20 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 90.00 | 11.25 | 15.05 | 13.15 | 15.50 | +0.97 | +6.68% | 0.15 | 1 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 91.00 | 13.15 | 15.70 | 14.43 | 13.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 92.00 | 13.55 | 16.50 | 15.03 | 15.10 | +8.10 | +115.72% | 0.16 | 3 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 92.50 | 14.85 | 17.40 | 16.13 | 6.42 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 93.00 | 14.95 | 17.40 | 16.18 | 18.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 94.00 | 14.95 | 19.00 | 16.98 | 8.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 95.00 | 16.10 | 20.00 | 18.05 | 20.85 | +11.32 | +118.79% | 0.19 | 1 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 96.00 | 17.10 | 21.00 | 19.05 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 97.00 | 18.00 | 22.00 | 20.00 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 98.00 | 19.05 | 23.00 | 21.03 | % | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 21.10 | 25.00 | 23.05 | 14.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 105.00 | 26.05 | 30.15 | 28.10 | 21.43 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 110.00 | 31.15 | 35.00 | 33.08 | 26.38 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 115.00 | 36.05 | 40.00 | 38.03 | 32.83 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:12 PM EST |
| 120.00 | 41.00 | 45.00 | 43.00 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 125.00 | 46.05 | 50.00 | 48.03 | % | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 130.00 | 51.05 | 55.05 | 53.05 | % | 0.41 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |