Options Chain for CISCO SYS INC COM (CSCO) - $118.21 as of 5/17/2026 8:39:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 71.15 | 75.30 | 73.23 | % | 1.63 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 50.00 | 66.25 | 70.30 | 68.28 | % | 1.37 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 55.00 | 61.25 | 65.35 | 63.30 | % | 1.15 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 60.00 | 56.25 | 60.35 | 58.30 | % | 0.97 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 65.00 | 51.50 | 55.30 | 53.40 | 31.95 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:05 PM EST |
| 70.00 | 46.50 | 50.30 | 48.40 | 46.68 | +15.32 | +48.86% | 0.69 | 1 | 11 | 2.18 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 71.00 | 45.50 | 49.30 | 47.40 | % | 0.67 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 72.00 | 44.20 | 48.35 | 46.28 | % | 0.64 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 73.00 | 43.70 | 47.30 | 45.50 | 46.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 74.00 | 42.20 | 46.45 | 44.33 | % | 0.60 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 75.00 | 41.30 | 45.35 | 43.33 | 13.95 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 4:00:05 PM EST |
| 76.00 | 40.50 | 44.30 | 42.40 | % | 0.56 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 77.00 | 39.50 | 43.30 | 41.40 | 40.13 | +22.29 | +124.95% | 0.54 | 1 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 78.00 | 38.70 | 42.30 | 40.50 | 8.99 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 4:00:05 PM EST |
| 79.00 | 37.55 | 41.30 | 39.43 | 13.97 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:05 PM EST |
| 80.00 | 37.15 | 39.75 | 38.45 | 37.98 | +28.57 | +303.62% | 0.48 | 1 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 81.00 | 35.55 | 39.30 | 37.43 | 8.40 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 4:00:05 PM EST |
| 82.00 | 34.75 | 38.35 | 36.55 | 34.84 | 0.00 | 0.00% | 0.45 | 0 | 39 | 1.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 83.00 | 33.30 | 37.40 | 35.35 | 14.36 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:05 PM EST |
| 84.00 | 32.95 | 36.35 | 34.65 | 31.13 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.57 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 85.00 | 31.75 | 33.60 | 32.68 | 32.30 | +2.19 | +7.28% | 0.38 | 13 | 37 | 0.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 86.00 | 30.75 | 34.35 | 32.55 | 11.68 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:05 PM EST |
| 87.00 | 29.80 | 33.35 | 31.58 | 30.60 | +1.90 | +6.62% | 0.36 | 3 | 83 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 88.00 | 28.75 | 31.90 | 30.33 | 29.50 | +2.22 | +8.14% | 0.34 | 5 | 431 | 1.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 89.00 | 27.75 | 31.15 | 29.45 | 25.77 | 0.00 | 0.00% | 0.33 | 0 | 131 | 1.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 90.00 | 26.80 | 29.30 | 28.05 | 27.73 | +2.88 | +11.59% | 0.31 | 2 | 183 | 1.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 91.00 | 25.80 | 29.40 | 27.60 | 23.51 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 92.00 | 24.80 | 28.40 | 26.60 | 21.85 | 0.00 | 0.00% | 0.29 | 0 | 136 | 1.26 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 93.00 | 23.80 | 27.40 | 25.60 | 22.68 | 0.00 | 0.00% | 0.28 | 0 | 118 | 1.22 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 94.00 | 22.85 | 26.40 | 24.63 | 21.55 | 0.00 | 0.00% | 0.26 | 0 | 199 | 1.19 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 95.00 | 21.80 | 24.50 | 23.15 | 22.14 | +1.62 | +7.90% | 0.24 | 30 | 232 | 0.95 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 96.00 | 20.85 | 24.40 | 22.63 | 22.55 | +3.04 | +15.59% | 0.24 | 1 | 71 | 1.11 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 97.00 | 19.85 | 23.45 | 21.65 | 19.80 | 0.00 | 0.00% | 0.22 | 0 | 163 | 1.08 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 98.00 | 19.90 | 22.45 | 21.18 | 21.15 | +3.15 | +17.50% | 0.22 | 38 | 105 | 1.04 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 99.00 | 17.85 | 21.45 | 19.65 | 18.70 | +1.70 | +10.00% | 0.20 | 52 | 350 | 1.01 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 100.00 | 17.15 | 19.35 | 18.25 | 18.94 | +3.06 | +19.27% | 0.18 | 63 | 587 | 0.75 | 0.98 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 101.00 | 15.90 | 18.45 | 17.18 | 16.66 | +2.16 | +14.90% | 0.17 | 39 | 453 | 0.74 | 0.97 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 102.00 | 14.95 | 17.55 | 16.25 | 16.06 | +2.76 | +20.76% | 0.16 | 26 | 306 | 0.73 | 0.96 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 103.00 | 14.75 | 16.60 | 15.68 | 15.60 | +4.30 | +38.06% | 0.15 | 109 | 185 | 0.70 | 0.96 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 104.00 | 13.25 | 15.85 | 14.55 | % | 0.14 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.06 | 5/15/2026 4:00:05 PM EST | |||
| 105.00 | 12.90 | 14.20 | 13.55 | 13.69 | +2.39 | +21.15% | 0.13 | 59 | 534 | 0.56 | 0.92 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 106.00 | 11.10 | 14.60 | 12.85 | % | 0.12 | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.07 | 5/15/2026 4:00:05 PM EST | |||
| 107.00 | 10.25 | 13.80 | 12.03 | 9.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | 0.90 | 0.02 | -0.08 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 108.00 | 9.75 | 12.20 | 10.98 | 9.98 | -0.07 | -0.70% | 0.10 | 3 | 7 | 0.63 | 0.88 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 109.00 | 8.55 | 11.90 | 10.23 | 8.90 | +0.15 | +1.72% | 0.09 | 5 | 14 | 0.69 | 0.86 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 110.00 | 8.50 | 9.25 | 8.88 | 9.10 | +1.95 | +27.28% | 0.08 | 936 | 1,925 | 0.31 | 0.83 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 111.00 | 6.80 | 10.15 | 8.48 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.64 | 0.81 | 0.03 | -0.10 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 112.00 | 7.05 | 8.05 | 7.55 | 7.50 | +0.85 | +12.79% | 0.07 | 34 | 45 | 0.37 | 0.78 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 113.00 | 6.50 | 7.30 | 6.90 | 6.75 | +1.67 | +32.88% | 0.06 | 7 | 12 | 0.39 | 0.75 | 0.04 | -0.11 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 114.00 | 5.80 | 6.55 | 6.18 | 6.02 | +1.46 | +32.02% | 0.05 | 27 | 29 | 0.39 | 0.71 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 115.00 | 5.25 | 5.50 | 5.38 | 5.45 | +1.27 | +30.39% | 0.05 | 5,415 | 810 | 0.37 | 0.67 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 116.00 | 4.55 | 5.20 | 4.88 | 4.85 | % | 0.04 | 81 | 0 | 5/15/2026 | EST | |||||
| 117.00 | 3.85 | 4.30 | 4.08 | 4.11 | % | 0.03 | 181 | 0 | 5/15/2026 | EST | |||||
| 118.00 | 3.30 | 4.05 | 3.68 | 3.74 | % | 0.03 | 145 | 0 | 5/15/2026 | EST | |||||
| 119.00 | 2.84 | 3.55 | 3.20 | 3.05 | % | 0.03 | 230 | 0 | 5/15/2026 | EST | |||||
| 120.00 | 2.70 | 2.86 | 2.78 | 2.82 | +0.67 | +31.17% | 0.02 | 5,848 | 5,452 | 0.38 | 0.45 | 0.05 | -0.13 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 121.00 | 2.25 | 2.54 | 2.40 | 2.45 | % | 0.02 | 46 | 0 | 5/15/2026 | EST | |||||
| 122.00 | 1.74 | 2.34 | 2.04 | 1.85 | % | 0.02 | 189 | 0 | 5/15/2026 | EST | |||||
| 123.00 | 1.49 | 2.11 | 1.80 | 1.60 | % | 0.01 | 153 | 0 | 5/15/2026 | EST | |||||
| 124.00 | 1.24 | 1.86 | 1.55 | 1.44 | % | 0.01 | 2 | 0 | 5/15/2026 | EST | |||||
| 125.00 | 1.19 | 1.46 | 1.33 | 1.35 | +0.27 | +25.00% | 0.01 | 2,996 | 675 | 0.39 | 0.26 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 126.00 | 0.85 | 1.46 | 1.16 | 0.89 | % | 0.01 | 104 | 0 | 5/15/2026 | EST | |||||
| 127.00 | 0.71 | 1.30 | 1.01 | 0.88 | % | 0.01 | 6 | 0 | 5/15/2026 | EST | |||||
| 128.00 | 0.58 | 1.10 | 0.84 | 0.74 | % | 0.01 | 2 | 0 | 5/15/2026 | EST | |||||
| 129.00 | 0.54 | 0.91 | 0.73 | 0.76 | % | 0.01 | 7 | 0 | 5/15/2026 | EST | |||||
| 130.00 | 0.61 | 0.94 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 2,775 | 1,645 | 0.44 | 0.14 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 131.00 | 0.38 | 0.81 | 0.60 | 0.43 | % | 0.00 | 8 | 0 | 5/15/2026 | EST | |||||
| 132.00 | 0.40 | 0.78 | 0.59 | % | 0.00 | 0 | 0 | EST | |||||||
| 133.00 | 0.22 | 0.60 | 0.41 | 0.38 | % | 0.00 | 1 | 0 | 5/15/2026 | EST | |||||
| 134.00 | 0.24 | 0.59 | 0.42 | 0.41 | % | 0.00 | 1 | 0 | 5/15/2026 | EST | |||||
| 135.00 | 0.30 | 0.45 | 0.38 | 0.34 | -0.18 | -34.62% | 0.00 | 238 | 181 | 0.46 | 0.08 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 136.00 | 0.18 | 0.45 | 0.32 | % | 0.00 | 0 | 0 | EST | |||||||
| 137.00 | 0.13 | 0.42 | 0.28 | 0.54 | % | 0.00 | 5 | 0 | 5/15/2026 | EST | |||||
| 138.00 | 0.13 | 0.41 | 0.27 | % | 0.00 | 0 | 0 | EST | |||||||
| 139.00 | 0.12 | 0.41 | 0.27 | 0.20 | % | 0.00 | 6 | 0 | 5/15/2026 | EST | |||||
| 140.00 | 0.10 | 0.49 | 0.30 | 0.23 | -0.09 | -28.13% | 0.00 | 96 | 558 | 0.51 | 0.04 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 141.00 | 0.00 | 0.77 | 0.39 | 0.23 | % | 0.00 | 2 | 0 | 5/15/2026 | EST | |||||
| 142.00 | 0.00 | 1.74 | 0.87 | % | 0.01 | 0 | 0 | EST | |||||||
| 143.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | EST | |||||||
| 144.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.21 | -0.05 | -19.24% | 0.00 | 2 | 4 | 0.80 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 147.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | EST | |||||||
| 148.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | EST | |||||||
| 149.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.18 | -51.43% | 0.00 | 146 | 70 | 0.70 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 152.50 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 160.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | EST | |||||||
| 165.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | EST | |||||||
| 170.00 | 0.00 | 0.53 | 0.27 | 0.13 | % | 0.00 | 1 | 0 | 5/15/2026 | EST | |||||
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/15/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:05 PM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:05 PM EST |
| 77.00 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 78.00 | 0.00 | 0.67 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 79.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 207 | 217 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 1.36 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 82.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 84.00 | 0.00 | 1.91 | 0.96 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.54 | +0.52 | +2,600.00% | 0.00 | 1 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 86.00 | 0.00 | 1.65 | 0.83 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 87.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 422 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 88.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 151 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 89.00 | 0.00 | 0.93 | 0.47 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.56 | 0.29 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 206 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 91.00 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 92.00 | 0.00 | 0.29 | 0.15 | 0.18 | +0.11 | +157.15% | 0.00 | 5 | 223 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 93.00 | 0.00 | 0.57 | 0.29 | 0.11 | +0.04 | +57.15% | 0.00 | 8 | 122 | 0.85 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 94.00 | 0.00 | 0.65 | 0.33 | 0.10 | +0.02 | +25.00% | 0.00 | 23 | 60 | 0.85 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.33 | 0.17 | 0.14 | -0.01 | -6.67% | 0.00 | 5 | 88 | 0.70 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 96.00 | 0.08 | 0.32 | 0.20 | 0.09 | -0.06 | -40.00% | 0.00 | 54 | 99 | 0.60 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 97.00 | 0.00 | 0.56 | 0.28 | 0.17 | +0.08 | +88.89% | 0.00 | 1 | 94 | 0.73 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 98.00 | 0.00 | 0.36 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 99.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.03 | +14.29% | 0.00 | 33 | 80 | 0.62 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 0.38 | 0.22 | 0.18 | -0.13 | -41.94% | 0.00 | 91 | 352 | 0.49 | -0.02 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 0.26 | 0.13 | 0.16 | -0.17 | -51.52% | 0.00 | 36 | 20 | 0.51 | -0.03 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 102.00 | 0.00 | 0.32 | 0.16 | 0.19 | -0.16 | -45.72% | 0.00 | 70 | 225 | 0.51 | -0.04 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 103.00 | 0.00 | 0.39 | 0.20 | 0.25 | -0.21 | -45.66% | 0.00 | 3 | 15 | 0.50 | -0.04 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 104.00 | 0.01 | 0.41 | 0.21 | 0.34 | -0.18 | -34.62% | 0.00 | 1 | 18 | 0.37 | -0.07 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 105.00 | 0.06 | 0.36 | 0.21 | 0.36 | -0.24 | -40.00% | 0.00 | 51 | 32 | 0.38 | -0.08 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 106.00 | 0.16 | 0.54 | 0.35 | 0.42 | -0.31 | -42.47% | 0.00 | 5 | 53 | 0.40 | -0.09 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 107.00 | 0.21 | 0.63 | 0.42 | 0.41 | -0.51 | -55.44% | 0.00 | 12 | 6 | 0.40 | -0.10 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 108.00 | 0.32 | 0.65 | 0.49 | 0.55 | -0.61 | -52.59% | 0.00 | 4 | 21 | 0.39 | -0.12 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 109.00 | 0.51 | 0.83 | 0.67 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | -0.14 | 0.02 | -0.09 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 110.00 | 0.55 | 0.93 | 0.74 | 0.75 | -0.75 | -50.00% | 0.01 | 79 | 126 | 0.38 | -0.17 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 111.00 | 0.84 | 1.04 | 0.94 | 0.95 | -1.09 | -53.44% | 0.01 | 39 | 10 | 0.39 | -0.19 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 112.00 | 1.06 | 1.22 | 1.14 | 1.16 | -0.98 | -45.80% | 0.01 | 55 | 21 | 0.38 | -0.22 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 113.00 | 1.32 | 1.51 | 1.42 | 1.73 | -1.05 | -37.77% | 0.01 | 10 | 21 | 0.38 | -0.25 | 0.04 | -0.11 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 114.00 | 1.60 | 1.82 | 1.71 | 1.73 | -1.65 | -48.82% | 0.01 | 120 | 33 | 0.38 | -0.29 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 115.00 | 1.89 | 2.16 | 2.03 | 2.09 | -1.36 | -39.42% | 0.02 | 602 | 157 | 0.38 | -0.33 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 116.00 | 2.01 | 2.67 | 2.34 | 2.56 | % | 0.02 | 30 | 0 | 5/15/2026 | EST | |||||
| 117.00 | 2.42 | 3.20 | 2.81 | 2.75 | % | 0.02 | 215 | 0 | 5/15/2026 | EST | |||||
| 118.00 | 2.95 | 3.50 | 3.23 | 3.40 | % | 0.03 | 20 | 0 | 5/15/2026 | EST | |||||
| 119.00 | 3.35 | 3.95 | 3.65 | % | 0.03 | 0 | 0 | EST | |||||||
| 120.00 | 4.30 | 4.55 | 4.43 | 5.05 | -1.65 | -24.63% | 0.04 | 39 | 68 | 0.38 | -0.55 | 0.05 | -0.13 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 121.00 | 4.90 | 5.50 | 5.20 | 5.50 | % | 0.04 | 29 | 0 | 5/15/2026 | EST | |||||
| 122.00 | 5.15 | 6.25 | 5.70 | 6.70 | % | 0.05 | 18 | 0 | 5/15/2026 | EST | |||||
| 123.00 | 5.85 | 7.00 | 6.43 | % | 0.05 | 0 | 0 | EST | |||||||
| 124.00 | 6.60 | 7.80 | 7.20 | % | 0.06 | 0 | 0 | EST | |||||||
| 125.00 | 7.35 | 8.60 | 7.98 | 10.35 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.40 | -0.74 | 0.03 | -0.11 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 126.00 | 8.15 | 9.45 | 8.80 | % | 0.07 | 0 | 0 | EST | |||||||
| 127.00 | 8.65 | 10.85 | 9.75 | % | 0.08 | 0 | 0 | EST | |||||||
| 128.00 | 9.15 | 12.20 | 10.68 | % | 0.08 | 0 | 0 | EST | |||||||
| 129.00 | 9.90 | 13.00 | 11.45 | % | 0.09 | 0 | 0 | EST | |||||||
| 130.00 | 11.05 | 13.70 | 12.38 | 13.27 | % | 0.10 | 1 | 0 | 0.64 | -0.86 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:05 PM EST | |
| 131.00 | 12.25 | 14.65 | 13.45 | % | 0.10 | 0 | 0 | EST | |||||||
| 132.00 | 13.25 | 15.00 | 14.13 | % | 0.11 | 0 | 0 | EST | |||||||
| 133.00 | 13.15 | 16.95 | 15.05 | % | 0.11 | 0 | 0 | EST | |||||||
| 134.00 | 14.25 | 17.70 | 15.98 | % | 0.12 | 0 | 0 | EST | |||||||
| 135.00 | 15.40 | 18.85 | 17.13 | 19.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | -0.92 | 0.01 | -0.05 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 136.00 | 17.00 | 19.65 | 18.33 | % | 0.13 | 0 | 0 | EST | |||||||
| 137.00 | 17.00 | 20.80 | 18.90 | % | 0.14 | 0 | 0 | EST | |||||||
| 138.00 | 18.80 | 21.60 | 20.20 | % | 0.15 | 0 | 0 | EST | |||||||
| 139.00 | 19.00 | 22.80 | 20.90 | % | 0.15 | 0 | 0 | EST | |||||||
| 140.00 | 19.95 | 23.55 | 21.75 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 141.00 | 20.95 | 24.75 | 22.85 | % | 0.16 | 0 | 0 | EST | |||||||
| 142.00 | 21.95 | 25.70 | 23.83 | % | 0.17 | 0 | 0 | EST | |||||||
| 143.00 | 22.95 | 26.70 | 24.83 | % | 0.17 | 0 | 0 | EST | |||||||
| 144.00 | 23.90 | 27.70 | 25.80 | % | 0.18 | 0 | 0 | EST | |||||||
| 145.00 | 24.90 | 28.50 | 26.70 | % | 0.18 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:05 PM EST | |||
| 146.00 | 25.90 | 29.70 | 27.80 | % | 0.19 | 0 | 0 | EST | |||||||
| 147.00 | 26.90 | 30.70 | 28.80 | % | 0.20 | 0 | 0 | EST | |||||||
| 148.00 | 28.45 | 31.45 | 29.95 | % | 0.20 | 0 | 0 | EST | |||||||
| 149.00 | 28.90 | 32.45 | 30.68 | % | 0.21 | 0 | 0 | EST | |||||||
| 150.00 | 29.95 | 33.45 | 31.70 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:05 PM EST | |||
| 152.50 | 33.30 | 35.95 | 34.63 | % | 0.23 | 0 | 0 | EST | |||||||
| 155.00 | 34.75 | 38.95 | 36.85 | % | 0.24 | 0 | 0 | EST | |||||||
| 160.00 | 39.75 | 43.85 | 41.80 | % | 0.26 | 0 | 0 | EST | |||||||
| 165.00 | 44.80 | 48.40 | 46.60 | % | 0.28 | 0 | 0 | EST | |||||||
| 170.00 | 49.75 | 53.85 | 51.80 | % | 0.30 | 0 | 0 | EST | |||||||
| 175.00 | 54.85 | 58.80 | 56.83 | % | 0.32 | 0 | 0 | EST |