Options Chain for CISCO SYS INC COM (CSCO) - $115.10 as of 5/15/2026 9:02:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 70.55 | 73.25 | 71.90 | % | 1.60 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 50.00 | 65.55 | 68.45 | 67.00 | % | 1.34 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 55.00 | 60.55 | 63.25 | 61.90 | % | 1.13 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 60.00 | 55.55 | 58.15 | 56.85 | 58.85 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 65.00 | 50.60 | 53.25 | 51.93 | 17.13 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 3:59:55 PM EST |
| 66.00 | 49.60 | 52.20 | 50.90 | % | 0.77 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 67.00 | 48.55 | 51.25 | 49.90 | % | 0.74 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 68.00 | 47.55 | 50.15 | 48.85 | % | 0.72 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 69.00 | 46.60 | 49.25 | 47.93 | % | 0.69 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 70.00 | 45.55 | 48.15 | 46.85 | 20.00 | 0.00 | 0.00% | 0.67 | 0 | 11 | 2.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 3:59:55 PM EST |
| 71.00 | 44.55 | 47.25 | 45.90 | % | 0.65 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 72.00 | 43.55 | 46.25 | 44.90 | % | 0.62 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 73.00 | 42.55 | 45.30 | 43.93 | % | 0.60 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 74.00 | 41.55 | 44.15 | 42.85 | 20.51 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:55 PM EST |
| 75.00 | 40.55 | 43.30 | 41.93 | 16.68 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:55 PM EST |
| 76.00 | 39.60 | 42.20 | 40.90 | 39.03 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 77.00 | 38.60 | 41.25 | 39.93 | 14.50 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:55 PM EST |
| 78.00 | 37.60 | 40.25 | 38.93 | 38.27 | 0.00 | 0.00% | 0.50 | 0 | 19 | 1.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 79.00 | 36.60 | 39.15 | 37.88 | 18.90 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:55 PM EST |
| 80.00 | 35.60 | 38.30 | 36.95 | 35.05 | 0.00 | 0.00% | 0.46 | 0 | 1,153 | 1.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 81.00 | 34.60 | 37.20 | 35.90 | 35.63 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 82.00 | 33.60 | 36.30 | 34.95 | 34.70 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 83.00 | 32.60 | 35.25 | 33.93 | 31.98 | 0.00 | 0.00% | 0.41 | 0 | 54 | 1.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 84.00 | 31.60 | 34.25 | 32.93 | 32.40 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 85.00 | 30.60 | 33.10 | 31.85 | 31.96 | +0.29 | +0.92% | 0.37 | 12 | 103 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 86.00 | 29.60 | 32.10 | 30.85 | 30.48 | 0.00 | 0.00% | 0.36 | 0 | 282 | 1.47 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 87.00 | 28.60 | 31.10 | 29.85 | 27.99 | 0.00 | 0.00% | 0.34 | 0 | 163 | 1.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 88.00 | 27.60 | 30.15 | 28.88 | 29.25 | +0.22 | +0.76% | 0.33 | 1 | 358 | 1.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 89.00 | 26.60 | 29.35 | 27.98 | 27.58 | +1.68 | +6.49% | 0.31 | 2 | 183 | 1.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 90.00 | 25.60 | 28.20 | 26.90 | 26.15 | +0.75 | +2.96% | 0.30 | 2 | 534 | 1.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 91.00 | 24.60 | 27.05 | 25.83 | 26.00 | 0.00 | 0.00% | 0.28 | 0 | 222 | 1.17 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 92.00 | 23.60 | 26.35 | 24.98 | 23.05 | -0.58 | -2.46% | 0.27 | 1 | 1,270 | 1.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 93.00 | 22.60 | 24.95 | 23.78 | 22.68 | 0.00 | 0.00% | 0.26 | 0 | 172 | 1.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 94.00 | 22.75 | 24.10 | 23.43 | 20.75 | -0.38 | -1.80% | 0.25 | 10 | 349 | 1.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 95.00 | 21.50 | 23.10 | 22.30 | 22.06 | +1.16 | +5.55% | 0.23 | 36 | 459 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 96.00 | 19.65 | 22.15 | 20.90 | 18.44 | -0.11 | -0.60% | 0.22 | 3 | 776 | 1.11 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 97.00 | 18.70 | 21.15 | 19.93 | 19.73 | +1.33 | +7.23% | 0.21 | 2 | 1,395 | 1.08 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 98.00 | 17.65 | 20.15 | 18.90 | 18.50 | +0.44 | +2.44% | 0.19 | 65 | 605 | 0.89 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 99.00 | 16.65 | 19.25 | 17.95 | 17.93 | +1.43 | +8.67% | 0.18 | 4 | 183 | 0.93 | 0.99 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 100.00 | 17.10 | 17.95 | 17.53 | 17.50 | +1.77 | +11.26% | 0.18 | 153 | 777 | 0.78 | 0.98 | 0.01 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 101.00 | 14.65 | 17.05 | 15.85 | 15.51 | +0.83 | +5.66% | 0.16 | 13 | 333 | 0.72 | 0.97 | 0.01 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 102.00 | 15.05 | 16.35 | 15.70 | 14.64 | +1.24 | +9.26% | 0.15 | 9 | 491 | 0.65 | 0.96 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 103.00 | 13.65 | 15.00 | 14.33 | 13.80 | +1.70 | +14.05% | 0.14 | 6 | 348 | 0.55 | 0.95 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 104.00 | 11.70 | 14.50 | 13.10 | 11.62 | 0.00 | 0.00% | 0.13 | 0 | 123 | 0.60 | 0.93 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 105.00 | 12.15 | 13.05 | 12.60 | 12.60 | +1.69 | +15.49% | 0.12 | 47 | 562 | 0.46 | 0.92 | 0.02 | -0.08 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 106.00 | 11.15 | 12.35 | 11.75 | 11.20 | +1.13 | +11.23% | 0.11 | 35 | 314 | 0.54 | 0.90 | 0.02 | -0.09 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 107.00 | 9.35 | 11.40 | 10.38 | 10.25 | +1.17 | +12.89% | 0.10 | 105 | 193 | 0.46 | 0.87 | 0.03 | -0.10 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 108.00 | 7.90 | 10.35 | 9.13 | 9.00 | +1.00 | +12.50% | 0.08 | 24 | 118 | 0.43 | 0.84 | 0.03 | -0.11 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 109.00 | 8.20 | 9.50 | 8.85 | 7.97 | +0.72 | +9.94% | 0.08 | 7 | 101 | 0.42 | 0.81 | 0.03 | -0.13 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 110.00 | 7.65 | 8.35 | 8.00 | 8.20 | +1.65 | +25.20% | 0.07 | 510 | 1,324 | 0.46 | 0.78 | 0.04 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 111.00 | 6.50 | 7.65 | 7.08 | 6.18 | +0.29 | +4.93% | 0.06 | 13 | 135 | 0.44 | 0.74 | 0.04 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 112.00 | 5.85 | 6.90 | 6.38 | 5.00 | -0.10 | -1.97% | 0.06 | 21 | 119 | 0.43 | 0.69 | 0.05 | -0.16 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 113.00 | 5.15 | 6.20 | 5.68 | 5.40 | +0.95 | +21.35% | 0.05 | 60 | 209 | 0.44 | 0.64 | 0.05 | -0.17 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 114.00 | 4.45 | 5.25 | 4.85 | 4.62 | +1.04 | +29.05% | 0.04 | 82 | 56 | 0.43 | 0.59 | 0.05 | -0.18 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 115.00 | 4.10 | 4.50 | 4.30 | 4.40 | +1.12 | +34.15% | 0.04 | 1,056 | 3,844 | 0.44 | 0.54 | 0.05 | -0.18 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 120.00 | 1.91 | 1.99 | 1.95 | 1.91 | +0.49 | +34.51% | 0.02 | 2,199 | 5,189 | 0.44 | 0.30 | 0.04 | -0.17 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 125.00 | 0.70 | 0.83 | 0.77 | 0.75 | +0.13 | +20.97% | 0.01 | 735 | 2,632 | 0.49 | 0.16 | 0.03 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 130.00 | 0.30 | 0.39 | 0.35 | 0.36 | +0.06 | +20.00% | 0.00 | 1,044 | 2,711 | 0.55 | 0.10 | 0.02 | -0.11 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 135.00 | 0.15 | 0.21 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 18 | 3,356 | 0.64 | 0.05 | 0.01 | -0.07 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 140.00 | 0.06 | 0.32 | 0.19 | 0.13 | -0.02 | -13.34% | 0.00 | 26 | 476 | 0.80 | 0.03 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 145.00 | 0.09 | 0.14 | 0.12 | 0.16 | +0.02 | +14.29% | 0.00 | 62 | 1,159 | 0.80 | 0.02 | 0.00 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 150.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 33 | 4,685 | 0.85 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/14/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 0.36 | 0.18 | 0.04 | +0.03 | +300.00% | 0.00 | 51 | 205 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 50 | 166 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 1,320 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 246 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 0.17 | 0.09 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 322 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 89.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 85 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 1,550 | 0.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 91.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 291 | 0.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 93.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 94.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 410 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 435 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.54 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 97.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 108 | 0.61 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 98.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 115 | 1,353 | 0.58 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 99.00 | 0.03 | 0.14 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 403 | 0.57 | -0.01 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 100.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 28 | 955 | 0.55 | -0.02 | 0.01 | -0.03 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 101.00 | 0.04 | 0.20 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.52 | -0.03 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 102.00 | 0.07 | 0.60 | 0.34 | 0.01 | -0.19 | -95.00% | 0.00 | 5 | 270 | 0.62 | -0.04 | 0.01 | -0.04 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 103.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.22 | -95.66% | 0.00 | 1 | 48 | 0.56 | -0.05 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 104.00 | 0.11 | 0.29 | 0.20 | 0.19 | -0.05 | -20.84% | 0.00 | 6 | 21 | 0.47 | -0.07 | 0.02 | -0.06 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 105.00 | 0.06 | 0.32 | 0.19 | 0.19 | -0.12 | -38.71% | 0.00 | 125 | 511 | 0.46 | -0.08 | 0.02 | -0.08 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 106.00 | 0.14 | 0.33 | 0.24 | 0.30 | -0.08 | -21.06% | 0.00 | 7 | 195 | 0.47 | -0.10 | 0.02 | -0.09 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 107.00 | 0.20 | 0.34 | 0.27 | 0.26 | -0.21 | -44.69% | 0.00 | 13 | 90 | 0.46 | -0.13 | 0.03 | -0.10 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 108.00 | 0.27 | 0.45 | 0.36 | 0.35 | -0.24 | -40.68% | 0.00 | 21 | 68 | 0.43 | -0.16 | 0.03 | -0.11 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 109.00 | 0.37 | 0.58 | 0.48 | 0.42 | -0.35 | -45.46% | 0.00 | 233 | 270 | 0.45 | -0.19 | 0.03 | -0.13 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 110.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.38 | -40.86% | 0.01 | 190 | 1,437 | 0.44 | -0.22 | 0.04 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 111.00 | 0.65 | 0.81 | 0.73 | 0.73 | -0.52 | -41.60% | 0.01 | 40 | 76 | 0.43 | -0.26 | 0.04 | -0.15 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 112.00 | 0.83 | 1.04 | 0.94 | 0.92 | -0.63 | -40.65% | 0.01 | 100 | 166 | 0.43 | -0.31 | 0.05 | -0.16 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 113.00 | 1.06 | 1.25 | 1.16 | 1.14 | -0.75 | -39.69% | 0.01 | 131 | 371 | 0.44 | -0.36 | 0.05 | -0.17 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 114.00 | 1.33 | 1.51 | 1.42 | 1.44 | -0.76 | -34.55% | 0.01 | 17 | 317 | 0.43 | -0.41 | 0.05 | -0.18 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 115.00 | 1.61 | 1.81 | 1.71 | 1.67 | -1.04 | -38.38% | 0.01 | 674 | 891 | 0.43 | -0.46 | 0.05 | -0.18 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 120.00 | 4.15 | 4.45 | 4.30 | 4.35 | -1.35 | -23.69% | 0.04 | 87 | 299 | 0.45 | -0.70 | 0.04 | -0.17 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 125.00 | 7.80 | 9.15 | 8.48 | 11.00 | +0.58 | +5.57% | 0.07 | 3 | 81 | 0.48 | -0.84 | 0.03 | -0.14 | 5/15/2026 | 5/14/2026 3:59:55 PM EST |
| 130.00 | 12.10 | 13.55 | 12.83 | 14.03 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.76 | -0.90 | 0.02 | -0.11 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 135.00 | 17.05 | 19.60 | 18.33 | 20.20 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.16 | -0.95 | 0.01 | -0.07 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 140.00 | 22.05 | 24.55 | 23.30 | 23.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.27 | -0.97 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 3:59:55 PM EST |
| 145.00 | 26.50 | 29.50 | 28.00 | % | 0.19 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.03 | 5/14/2026 3:59:55 PM EST | |||
| 150.00 | 31.90 | 34.50 | 33.20 | % | 0.22 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 5/14/2026 3:59:55 PM EST |