Options Chain for CISCO SYS INC COM (CSCO) - $122.31 as of 6/12/2026 4:03:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 91.50 | 95.55 | 93.53 | 71.30 | 0.00 | 0.00% | 3.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:06 PM EST |
| 30.00 | 89.00 | 93.05 | 91.03 | 97.00 | 0.00 | 0.00% | 3.03 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:06 PM EST |
| 32.50 | 86.50 | 90.55 | 88.53 | 89.57 | +3.52 | +4.10% | 2.72 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 35.00 | 84.00 | 88.05 | 86.03 | 87.13 | % | 2.46 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST | |
| 37.50 | 81.90 | 85.55 | 83.73 | 84.61 | % | 2.23 | 1 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST | |
| 40.00 | 79.00 | 83.05 | 81.03 | 55.57 | 0.00 | 0.00% | 2.03 | 0 | 9 | 5.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:06 PM EST |
| 42.50 | 76.50 | 80.55 | 78.53 | 75.85 | 0.00 | 0.00% | 1.85 | 0 | 27 | 5.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 45.00 | 75.55 | 77.90 | 76.73 | 74.13 | 0.00 | 0.00% | 1.71 | 0 | 121 | 5.45 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 47.50 | 72.05 | 75.60 | 73.83 | 44.48 | 0.00 | 0.00% | 1.55 | 0 | 60 | 5.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:06 PM EST |
| 50.00 | 69.25 | 73.10 | 71.18 | 66.86 | 0.00 | 0.00% | 1.42 | 0 | 85 | 5.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:06 PM EST |
| 52.50 | 67.90 | 70.40 | 69.15 | 73.85 | 0.00 | 0.00% | 1.32 | 0 | 150 | 4.69 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:06 PM EST |
| 55.00 | 65.15 | 67.20 | 66.18 | 73.10 | 0.00 | 0.00% | 1.20 | 0 | 161 | 3.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:06 PM EST |
| 57.50 | 62.75 | 65.50 | 64.13 | 64.44 | -2.56 | -3.83% | 1.12 | 52 | 263 | 4.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 60.00 | 60.50 | 62.90 | 61.70 | 60.00 | 0.00 | 0.00% | 1.03 | 0 | 356 | 4.04 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 62.50 | 58.10 | 60.45 | 59.28 | 59.04 | -3.96 | -6.29% | 0.95 | 5 | 412 | 3.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 65.00 | 55.30 | 56.45 | 55.88 | 56.15 | +1.73 | +3.18% | 0.86 | 2 | 672 | 3.10 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 67.50 | 52.75 | 55.45 | 54.10 | 54.57 | -2.30 | -4.05% | 0.80 | 2 | 720 | 3.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 70.00 | 50.25 | 52.10 | 51.18 | 51.50 | +1.50 | +3.00% | 0.73 | 6 | 3,416 | 2.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 72.50 | 47.80 | 50.45 | 49.13 | 47.20 | 0.00 | 0.00% | 0.68 | 0 | 1,872 | 3.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 75.00 | 45.60 | 47.65 | 46.63 | 47.19 | +0.69 | +1.49% | 0.62 | 137 | 6,321 | 2.82 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 77.50 | 42.60 | 44.55 | 43.58 | 44.60 | +3.65 | +8.92% | 0.56 | 1 | 2,333 | 2.34 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 80.00 | 40.10 | 42.05 | 41.08 | 41.50 | +0.85 | +2.10% | 0.51 | 35 | 4,380 | 2.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 82.50 | 37.35 | 40.15 | 38.75 | 38.78 | -1.22 | -3.05% | 0.47 | 114 | 3,408 | 2.37 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 85.00 | 35.60 | 37.85 | 36.73 | 36.53 | +0.13 | +0.36% | 0.43 | 70 | 6,617 | 2.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 87.50 | 32.65 | 35.55 | 34.10 | 33.86 | +1.98 | +6.22% | 0.39 | 73 | 3,937 | 2.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 90.00 | 30.90 | 31.55 | 31.23 | 30.90 | -1.57 | -4.84% | 0.35 | 191 | 11,109 | 1.39 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 92.50 | 28.25 | 29.85 | 29.05 | 28.68 | -0.42 | -1.45% | 0.31 | 36 | 3,283 | 1.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 95.00 | 25.35 | 26.80 | 26.08 | 26.51 | -0.41 | -1.53% | 0.27 | 4 | 5,456 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 97.50 | 22.80 | 25.50 | 24.15 | 21.40 | 0.00 | 0.00% | 0.25 | 0 | 1,401 | 1.65 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 100.00 | 20.95 | 21.75 | 21.35 | 21.03 | -1.42 | -6.33% | 0.21 | 54 | 17,474 | 1.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 103.00 | 17.00 | 19.30 | 18.15 | 16.46 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 104.00 | 15.95 | 18.30 | 17.13 | 15.11 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.09 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 105.00 | 15.70 | 16.95 | 16.33 | 16.28 | +1.43 | +9.63% | 0.16 | 82 | 2,549 | 0.93 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 106.00 | 14.70 | 15.65 | 15.18 | 12.57 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 107.00 | 13.00 | 15.65 | 14.33 | 15.12 | % | 0.13 | 3 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST | |
| 108.00 | 12.45 | 15.05 | 13.75 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.09 | 0.98 | 0.01 | -0.04 | 5/21/2026 | 6/12/2026 4:00:06 PM EST |
| 109.00 | 11.65 | 14.10 | 12.88 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.05 | 0.96 | 0.01 | -0.07 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 110.00 | 11.05 | 12.25 | 11.65 | 11.64 | -0.41 | -3.41% | 0.11 | 14 | 5,567 | 0.79 | 0.95 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 111.00 | 9.65 | 11.30 | 10.48 | 8.01 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.75 | 0.94 | 0.02 | -0.08 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 112.00 | 8.70 | 10.35 | 9.53 | 11.54 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.71 | 0.93 | 0.02 | -0.09 | 6/5/2026 | 6/12/2026 4:00:06 PM EST |
| 113.00 | 7.20 | 9.45 | 8.33 | 8.83 | +3.03 | +52.25% | 0.07 | 10 | 31 | 0.69 | 0.91 | 0.03 | -0.10 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 114.00 | 6.75 | 8.55 | 7.65 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.66 | 0.88 | 0.03 | -0.12 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 115.00 | 6.10 | 7.25 | 6.68 | 6.76 | -1.01 | -13.00% | 0.06 | 26 | 2,167 | 0.54 | 0.85 | 0.04 | -0.13 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 116.00 | 5.25 | 6.50 | 5.88 | 5.64 | -1.43 | -20.23% | 0.05 | 1,618 | 2,211 | 0.36 | 0.82 | 0.04 | -0.15 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 117.00 | 4.60 | 5.25 | 4.93 | 5.29 | +2.04 | +62.77% | 0.04 | 2 | 1,055 | 0.35 | 0.77 | 0.05 | -0.16 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 118.00 | 3.85 | 4.60 | 4.23 | 4.50 | +0.04 | +0.90% | 0.04 | 2 | 750 | 0.36 | 0.72 | 0.06 | -0.18 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 119.00 | 3.20 | 3.85 | 3.53 | 3.36 | -1.40 | -29.42% | 0.03 | 6 | 1,488 | 0.36 | 0.66 | 0.06 | -0.19 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 120.00 | 2.77 | 3.05 | 2.91 | 2.85 | -0.97 | -25.40% | 0.02 | 302 | 12,166 | 0.36 | 0.60 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 121.00 | 2.22 | 2.55 | 2.39 | 2.29 | -1.03 | -31.03% | 0.02 | 710 | 751 | 0.37 | 0.53 | 0.07 | -0.20 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 122.00 | 1.74 | 2.06 | 1.90 | 1.80 | -1.08 | -37.50% | 0.02 | 179 | 1,198 | 0.36 | 0.46 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 123.00 | 1.34 | 1.62 | 1.48 | 1.48 | -0.77 | -34.23% | 0.01 | 284 | 803 | 0.36 | 0.39 | 0.07 | -0.18 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 124.00 | 1.02 | 1.15 | 1.09 | 1.18 | -0.82 | -41.00% | 0.01 | 137 | 520 | 0.35 | 0.32 | 0.06 | -0.17 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 125.00 | 0.79 | 0.88 | 0.84 | 0.81 | -0.69 | -46.00% | 0.01 | 507 | 4,791 | 0.35 | 0.26 | 0.06 | -0.15 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 126.00 | 0.60 | 0.67 | 0.64 | 0.63 | -0.62 | -49.60% | 0.01 | 199 | 752 | 0.36 | 0.21 | 0.05 | -0.14 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 127.00 | 0.32 | 0.56 | 0.44 | 0.51 | -0.54 | -51.43% | 0.00 | 140 | 627 | 0.35 | 0.16 | 0.04 | -0.12 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 128.00 | 0.32 | 0.45 | 0.39 | 0.35 | -0.37 | -51.39% | 0.00 | 188 | 889 | 0.37 | 0.13 | 0.04 | -0.10 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 129.00 | 0.23 | 0.30 | 0.27 | 0.27 | -0.30 | -52.64% | 0.00 | 58 | 541 | 0.37 | 0.10 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 130.00 | 0.19 | 0.26 | 0.23 | 0.19 | -0.30 | -61.23% | 0.00 | 561 | 10,751 | 0.38 | 0.07 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 131.00 | 0.08 | 0.19 | 0.14 | 0.26 | -0.05 | -16.13% | 0.00 | 36 | 213 | 0.37 | 0.06 | 0.02 | -0.06 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 132.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.08 | -36.37% | 0.00 | 63 | 683 | 0.40 | 0.04 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 133.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.10 | -50.00% | 0.00 | 11 | 159 | 0.42 | 0.03 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 134.00 | 0.02 | 0.26 | 0.14 | 0.24 | +0.03 | +14.29% | 0.00 | 90 | 126 | 0.43 | 0.02 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 135.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 232 | 3,855 | 0.42 | 0.02 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 136.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.61 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 137.00 | 0.02 | 0.51 | 0.27 | 0.05 | -0.21 | -80.77% | 0.00 | 10 | 19 | 0.56 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 138.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 139.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 178 | 5,374 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 1,288 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 4,872 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 277 | 0.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,248 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,963 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 590 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 1.92 | 0.96 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 370 | 5.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,777 | 2.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 374 | 4.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,722 | 3.30 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3,200 | 4.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,668 | 2.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 3.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,198 | 3.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,712 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 11,060 | 1.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,831 | 1.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:06 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,985 | 1.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,594 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3,592 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.38 | 0.19 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 2,046 | 1.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,237 | 1.26 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 937 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 2,196 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 864 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.08 | 0.54 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,416 | 1.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 832 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 100.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 2,545 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 103.00 | 0.00 | 0.39 | 0.20 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 169 | 0.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 104.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 97 | 0.78 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 17 | 1,267 | 0.62 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 106.00 | 0.00 | 0.41 | 0.21 | 0.15 | -0.04 | -21.06% | 0.00 | 10 | 66 | 0.75 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 107.00 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.62 | -0.01 | 0.00 | -0.03 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 108.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 32 | 258 | 0.58 | -0.02 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 109.00 | 0.05 | 0.11 | 0.08 | 0.11 | -0.28 | -71.80% | 0.00 | 28 | 450 | 0.44 | -0.04 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 110.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 7,654 | 2,941 | 0.46 | -0.05 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 111.00 | 0.08 | 0.29 | 0.19 | 0.16 | -0.15 | -48.39% | 0.00 | 34 | 532 | 0.44 | -0.06 | 0.02 | -0.08 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 112.00 | 0.19 | 0.31 | 0.25 | 0.19 | -0.11 | -36.67% | 0.00 | 125 | 384 | 0.44 | -0.07 | 0.02 | -0.09 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 113.00 | 0.14 | 0.42 | 0.28 | 0.28 | -0.34 | -54.84% | 0.00 | 225 | 417 | 0.41 | -0.09 | 0.03 | -0.10 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 114.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.24 | -39.35% | 0.00 | 499 | 569 | 0.41 | -0.12 | 0.03 | -0.12 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 115.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.24 | -34.29% | 0.00 | 783 | 2,285 | 0.40 | -0.15 | 0.04 | -0.13 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 116.00 | 0.56 | 0.65 | 0.61 | 0.62 | -0.12 | -16.22% | 0.01 | 154 | 1,083 | 0.39 | -0.18 | 0.04 | -0.15 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 117.00 | 0.75 | 0.86 | 0.81 | 0.80 | -0.18 | -18.37% | 0.01 | 307 | 1,456 | 0.38 | -0.23 | 0.05 | -0.16 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 118.00 | 1.00 | 1.11 | 1.06 | 1.09 | -0.30 | -21.59% | 0.01 | 5,989 | 819 | 0.38 | -0.28 | 0.06 | -0.18 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 119.00 | 1.28 | 1.44 | 1.36 | 1.35 | -0.29 | -17.69% | 0.01 | 183 | 3,585 | 0.38 | -0.34 | 0.06 | -0.19 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 120.00 | 1.64 | 1.83 | 1.74 | 1.82 | +0.10 | +5.82% | 0.01 | 83 | 1,602 | 0.37 | -0.40 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 121.00 | 2.09 | 2.26 | 2.18 | 2.26 | -0.21 | -8.51% | 0.02 | 94 | 558 | 0.37 | -0.47 | 0.07 | -0.20 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 122.00 | 2.60 | 2.96 | 2.78 | 2.92 | +0.27 | +10.19% | 0.02 | 232 | 717 | 0.38 | -0.54 | 0.07 | -0.19 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 123.00 | 3.15 | 3.35 | 3.25 | 3.25 | -0.05 | -1.52% | 0.03 | 88 | 247 | 0.36 | -0.61 | 0.07 | -0.18 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 124.00 | 3.65 | 4.35 | 4.00 | 4.04 | -0.11 | -2.66% | 0.03 | 78 | 278 | 0.37 | -0.68 | 0.06 | -0.17 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 125.00 | 4.30 | 5.15 | 4.73 | 4.98 | +0.18 | +3.75% | 0.04 | 89 | 545 | 0.37 | -0.74 | 0.06 | -0.15 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 126.00 | 5.10 | 5.90 | 5.50 | 5.37 | -3.12 | -36.75% | 0.04 | 38 | 920 | 0.37 | -0.79 | 0.05 | -0.14 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 127.00 | 5.40 | 7.45 | 6.43 | 6.23 | -1.92 | -23.56% | 0.05 | 30 | 289 | 0.61 | -0.84 | 0.04 | -0.12 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 128.00 | 6.60 | 7.70 | 7.15 | 7.05 | +0.55 | +8.47% | 0.06 | 98 | 394 | 0.51 | -0.87 | 0.04 | -0.10 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 129.00 | 7.10 | 8.65 | 7.88 | 10.77 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.54 | -0.90 | 0.03 | -0.08 | 6/11/2026 | 6/12/2026 4:00:06 PM EST |
| 130.00 | 8.75 | 9.75 | 9.25 | 7.71 | -3.96 | -33.94% | 0.07 | 25 | 404 | 0.60 | -0.93 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 131.00 | 9.15 | 10.55 | 9.85 | 8.64 | -3.14 | -26.66% | 0.08 | 20 | 38 | 0.59 | -0.94 | 0.02 | -0.06 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 132.00 | 9.65 | 11.65 | 10.65 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.65 | -0.96 | 0.02 | -0.04 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 133.00 | 10.30 | 13.15 | 11.73 | % | 0.09 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.03 | 6/12/2026 4:00:06 PM EST | |||
| 134.00 | 11.50 | 13.65 | 12.58 | 11.13 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.73 | -0.98 | 0.01 | -0.03 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 135.00 | 12.70 | 14.95 | 13.83 | 13.30 | +6.35 | +91.37% | 0.10 | 5 | 139 | 0.84 | -0.98 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 4:00:06 PM EST |
| 136.00 | 13.45 | 15.50 | 14.48 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 6/12/2026 4:00:06 PM EST | |||
| 137.00 | 14.25 | 16.50 | 15.38 | % | 0.11 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/12/2026 4:00:06 PM EST | |||
| 138.00 | 15.25 | 17.80 | 16.53 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 139.00 | 15.95 | 20.00 | 17.98 | 14.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 140.00 | 17.00 | 20.95 | 18.98 | 15.79 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.28 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 145.00 | 22.45 | 24.80 | 23.63 | 20.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:06 PM EST |
| 150.00 | 27.20 | 30.20 | 28.70 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 155.00 | 32.25 | 35.50 | 33.88 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 160.00 | 37.45 | 39.95 | 38.70 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 165.00 | 43.15 | 45.05 | 44.10 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 170.00 | 48.15 | 50.10 | 49.13 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 175.00 | 52.10 | 55.15 | 53.63 | % | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST | |||
| 180.00 | 57.25 | 60.05 | 58.65 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:06 PM EST |