Options Chain for CISCO SYS INC COM (CSCO) - $118.80 as of 6/11/2026 10:41:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 92.80 | 95.50 | 94.15 | 71.30 | 0.00 | 0.00% | 3.42 | 0 | 3 | 6.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/11/2026 12:58:40 PM EST |
| 30.00 | 90.30 | 93.00 | 91.65 | 97.00 | 0.00 | 0.00% | 3.06 | 0 | 34 | 5.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 12:58:40 PM EST |
| 32.50 | 87.80 | 90.50 | 89.15 | 86.05 | 0.00 | 0.00% | 2.74 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/11/2026 12:58:40 PM EST |
| 35.00 | 85.30 | 88.40 | 86.85 | % | 2.48 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 37.50 | 82.85 | 85.50 | 84.18 | % | 2.24 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 40.00 | 80.35 | 83.00 | 81.68 | 55.57 | 0.00 | 0.00% | 2.04 | 0 | 9 | 4.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/11/2026 12:58:40 PM EST |
| 42.50 | 77.85 | 80.80 | 79.33 | 75.85 | 0.00 | 0.00% | 1.87 | 0 | 27 | 4.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 45.00 | 75.35 | 77.85 | 76.60 | 74.13 | 0.00 | 0.00% | 1.70 | 0 | 121 | 4.04 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 47.50 | 72.85 | 75.80 | 74.33 | 44.48 | 0.00 | 0.00% | 1.56 | 0 | 60 | 4.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/11/2026 12:58:40 PM EST |
| 50.00 | 70.35 | 73.50 | 71.93 | 66.86 | 0.00 | 0.00% | 1.44 | 0 | 85 | 3.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/11/2026 12:58:40 PM EST |
| 52.50 | 67.85 | 70.40 | 69.13 | 73.85 | 0.00 | 0.00% | 1.32 | 0 | 150 | 3.81 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 12:58:40 PM EST |
| 55.00 | 65.35 | 67.90 | 66.63 | 73.10 | 0.00 | 0.00% | 1.21 | 0 | 161 | 3.62 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 12:58:40 PM EST |
| 57.50 | 62.85 | 65.40 | 64.13 | 67.00 | 0.00 | 0.00% | 1.12 | 0 | 263 | 3.20 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 12:58:40 PM EST |
| 60.00 | 60.35 | 62.80 | 61.58 | 60.00 | -1.80 | -2.92% | 1.03 | 8 | 356 | 2.95 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 62.50 | 57.85 | 60.30 | 59.08 | 63.00 | 0.00 | 0.00% | 0.95 | 0 | 412 | 3.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 12:58:40 PM EST |
| 65.00 | 55.35 | 58.30 | 56.83 | 54.42 | 0.00 | 0.00% | 0.87 | 0 | 672 | 2.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 67.50 | 52.85 | 55.25 | 54.05 | 56.87 | 0.00 | 0.00% | 0.80 | 0 | 720 | 2.58 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 12:58:40 PM EST |
| 70.00 | 50.35 | 52.80 | 51.58 | 50.00 | 0.00 | 0.00% | 0.74 | 0 | 3,416 | 2.66 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 72.50 | 47.85 | 50.45 | 49.15 | 47.20 | 0.00 | 0.00% | 0.68 | 0 | 1,872 | 2.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 75.00 | 45.40 | 47.95 | 46.68 | 44.42 | +0.18 | +0.41% | 0.62 | 3 | 6,322 | 2.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 77.50 | 42.90 | 45.35 | 44.13 | 40.95 | -0.67 | -1.61% | 0.57 | 10 | 2,343 | 1.62 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 80.00 | 40.40 | 42.85 | 41.63 | 40.65 | +0.15 | +0.37% | 0.52 | 163 | 4,524 | 1.52 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 82.50 | 37.85 | 40.30 | 39.08 | 38.50 | +1.50 | +4.06% | 0.47 | 3 | 3,410 | 1.60 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 85.00 | 35.40 | 37.80 | 36.60 | 35.43 | +1.08 | +3.15% | 0.43 | 9 | 6,627 | 1.65 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 87.50 | 32.90 | 35.40 | 34.15 | 31.88 | +1.20 | +3.92% | 0.39 | 2 | 3,938 | 1.56 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 90.00 | 30.40 | 32.90 | 31.65 | 30.62 | +0.62 | +2.07% | 0.35 | 15 | 11,115 | 1.45 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 92.50 | 27.90 | 30.60 | 29.25 | 25.85 | -0.85 | -3.19% | 0.32 | 4 | 3,289 | 1.29 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 95.00 | 25.45 | 28.25 | 26.85 | 25.96 | +1.36 | +5.53% | 0.28 | 3 | 5,457 | 1.37 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 97.50 | 22.95 | 25.45 | 24.20 | 21.40 | -2.43 | -10.20% | 0.25 | 1 | 1,402 | 1.08 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 100.00 | 20.45 | 22.90 | 21.68 | 21.10 | +2.10 | +11.06% | 0.22 | 17 | 17,478 | 0.98 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 103.00 | 17.50 | 20.35 | 18.93 | 16.46 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.91 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 104.00 | 16.50 | 19.00 | 17.75 | 15.11 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.89 | 0.99 | 0.00 | -0.02 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 105.00 | 15.50 | 18.10 | 16.80 | 14.85 | +0.45 | +3.13% | 0.16 | 38 | 2,587 | 0.84 | 0.99 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 106.00 | 14.50 | 16.95 | 15.73 | 12.57 | -2.01 | -13.79% | 0.15 | 1 | 2 | 0.78 | 0.98 | 0.01 | -0.04 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 107.00 | 13.55 | 15.90 | 14.73 | % | 0.14 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.05 | 6/11/2026 12:58:40 PM EST | |||
| 108.00 | 12.55 | 15.25 | 13.90 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.85 | 0.96 | 0.01 | -0.06 | 5/21/2026 | 6/11/2026 12:58:40 PM EST |
| 109.00 | 12.00 | 14.45 | 13.23 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.76 | 0.95 | 0.01 | -0.07 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 110.00 | 10.80 | 13.25 | 12.03 | 8.25 | -2.31 | -21.88% | 0.11 | 14 | 5,568 | 0.67 | 0.93 | 0.02 | -0.09 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 111.00 | 10.10 | 12.30 | 11.20 | 8.01 | -2.50 | -23.79% | 0.10 | 10 | 24 | 0.67 | 0.91 | 0.02 | -0.10 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 112.00 | 9.30 | 11.40 | 10.35 | 11.54 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.61 | 0.89 | 0.03 | -0.12 | 6/5/2026 | 6/11/2026 12:58:40 PM EST |
| 113.00 | 7.85 | 10.40 | 9.13 | 5.80 | -2.05 | -26.12% | 0.08 | 1 | 31 | 0.63 | 0.86 | 0.03 | -0.13 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 114.00 | 6.80 | 9.50 | 8.15 | 5.60 | -0.90 | -13.85% | 0.07 | 1 | 219 | 0.59 | 0.83 | 0.03 | -0.15 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 115.00 | 6.90 | 8.40 | 7.65 | 4.75 | -1.40 | -22.77% | 0.07 | 11 | 2,152 | 0.46 | 0.79 | 0.04 | -0.16 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 116.00 | 5.95 | 7.60 | 6.78 | 6.45 | +1.70 | +35.79% | 0.06 | 2,056 | 1,606 | 0.46 | 0.75 | 0.04 | -0.18 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 117.00 | 5.35 | 6.65 | 6.00 | 3.25 | -1.49 | -31.44% | 0.05 | 33 | 1,060 | 0.45 | 0.70 | 0.05 | -0.19 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 118.00 | 4.55 | 5.75 | 5.15 | 4.46 | +0.76 | +20.55% | 0.04 | 61 | 752 | 0.44 | 0.65 | 0.05 | -0.20 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 119.00 | 4.20 | 5.25 | 4.73 | 5.00 | +1.97 | +65.02% | 0.04 | 365 | 1,352 | 0.42 | 0.60 | 0.06 | -0.20 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 120.00 | 3.75 | 4.10 | 3.93 | 3.95 | +1.21 | +44.17% | 0.03 | 4,498 | 14,472 | 0.42 | 0.54 | 0.06 | -0.21 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 121.00 | 3.10 | 3.50 | 3.30 | 3.30 | +1.26 | +61.77% | 0.03 | 438 | 516 | 0.42 | 0.49 | 0.06 | -0.20 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 122.00 | 2.62 | 2.93 | 2.78 | 2.74 | +0.85 | +44.98% | 0.02 | 237 | 1,103 | 0.41 | 0.43 | 0.06 | -0.20 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 123.00 | 2.16 | 2.44 | 2.30 | 2.52 | +1.05 | +71.43% | 0.02 | 147 | 818 | 0.41 | 0.37 | 0.06 | -0.19 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 124.00 | 1.70 | 2.03 | 1.87 | 1.84 | +0.74 | +67.28% | 0.02 | 145 | 422 | 0.41 | 0.32 | 0.05 | -0.18 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 125.00 | 1.39 | 1.66 | 1.53 | 1.54 | +0.47 | +43.93% | 0.01 | 3,203 | 3,734 | 0.41 | 0.27 | 0.05 | -0.16 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 126.00 | 0.95 | 1.35 | 1.15 | 1.25 | +0.50 | +66.67% | 0.01 | 48 | 733 | 0.41 | 0.22 | 0.04 | -0.15 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 127.00 | 0.62 | 1.10 | 0.86 | 1.07 | +0.43 | +67.19% | 0.01 | 55 | 647 | 0.40 | 0.18 | 0.04 | -0.13 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 128.00 | 0.50 | 0.88 | 0.69 | 0.62 | +0.16 | +34.79% | 0.01 | 175 | 892 | 0.42 | 0.15 | 0.03 | -0.12 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 129.00 | 0.38 | 0.72 | 0.55 | 0.63 | +0.17 | +36.96% | 0.00 | 141 | 500 | 0.42 | 0.12 | 0.03 | -0.10 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 130.00 | 0.31 | 0.65 | 0.48 | 0.53 | +0.21 | +65.63% | 0.00 | 930 | 10,652 | 0.42 | 0.10 | 0.03 | -0.08 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 131.00 | 0.22 | 0.50 | 0.36 | 0.31 | +0.01 | +3.34% | 0.00 | 58 | 236 | 0.42 | 0.07 | 0.02 | -0.07 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 132.00 | 0.09 | 0.44 | 0.27 | 0.22 | -0.01 | -4.35% | 0.00 | 5 | 688 | 0.41 | 0.06 | 0.02 | -0.06 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 133.00 | 0.07 | 0.32 | 0.20 | 0.13 | -0.23 | -63.89% | 0.00 | 42 | 131 | 0.42 | 0.04 | 0.01 | -0.05 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 134.00 | 0.03 | 0.30 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.52 | 0.03 | 0.01 | -0.04 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 135.00 | 0.08 | 0.20 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 65 | 3,846 | 0.47 | 0.02 | 0.01 | -0.03 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 136.00 | 0.00 | 0.92 | 0.46 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.60 | 0.02 | 0.01 | -0.02 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 137.00 | 0.00 | 1.04 | 0.52 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.01 | 0.00 | -0.02 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 138.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 6/11/2026 12:58:40 PM EST | |||
| 139.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.01 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 140.00 | 0.02 | 0.43 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 5,378 | 0.57 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 244 | 1,354 | 0.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 150.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 4,888 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 155.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 12:58:40 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 12:58:40 PM EST |
| 165.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 12:58:40 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 12:58:40 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/11/2026 12:58:40 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 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 | 6/11/2026 12:58:40 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 32.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 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 | 6/11/2026 12:58:40 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,963 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 12:58:40 PM EST |
| 42.50 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 590 | 5.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 187 | 5.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/11/2026 12:58:40 PM EST |
| 47.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 370 | 4.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/11/2026 12:58:40 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,777 | 2.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 12:58:40 PM EST |
| 52.50 | 0.00 | 1.06 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 374 | 4.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/11/2026 12:58:40 PM EST |
| 55.00 | 0.00 | 0.38 | 0.19 | 0.20 | +0.18 | +900.00% | 0.00 | 1 | 3,723 | 2.65 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 57.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3,200 | 4.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/11/2026 12:58:40 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,668 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,318 | 3.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 12:58:40 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | -1.05 | -99.06% | 0.02 | 10 | 7,198 | 3.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 67.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,712 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 11,053 | 1.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,831 | 2.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 12:58:40 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 3,985 | 1.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 77.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,594 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,592 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 82.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,238 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 87.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 937 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:40 PM EST |
| 90.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,196 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 92.50 | 0.00 | 0.19 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 870 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 95.00 | 0.00 | 0.26 | 0.13 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 3,423 | 0.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 97.50 | 0.00 | 0.51 | 0.26 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 842 | 1.05 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 100.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 10 | 2,556 | 0.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 103.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.71 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 104.00 | 0.05 | 0.49 | 0.27 | 0.09 | -0.09 | -50.00% | 0.00 | 5 | 92 | 0.60 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 105.00 | 0.02 | 0.25 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 1,267 | 0.55 | -0.01 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 106.00 | 0.02 | 0.31 | 0.17 | 0.19 | +0.02 | +11.77% | 0.00 | 3 | 65 | 0.51 | -0.02 | 0.01 | -0.04 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 107.00 | 0.03 | 0.36 | 0.20 | 0.19 | -0.03 | -13.64% | 0.00 | 68 | 82 | 0.50 | -0.03 | 0.01 | -0.05 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 108.00 | 0.05 | 0.31 | 0.18 | 0.25 | -0.03 | -10.72% | 0.00 | 11 | 259 | 0.51 | -0.04 | 0.01 | -0.06 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 109.00 | 0.05 | 0.38 | 0.22 | 0.39 | +0.10 | +34.49% | 0.00 | 5 | 450 | 0.50 | -0.05 | 0.01 | -0.07 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 110.00 | 0.16 | 0.35 | 0.26 | 0.31 | -0.36 | -53.74% | 0.00 | 98 | 2,890 | 0.49 | -0.07 | 0.02 | -0.09 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 111.00 | 0.17 | 0.48 | 0.33 | 0.41 | -0.17 | -29.31% | 0.00 | 11 | 482 | 0.47 | -0.09 | 0.02 | -0.10 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 112.00 | 0.25 | 0.48 | 0.37 | 0.30 | -0.40 | -57.15% | 0.00 | 37 | 378 | 0.46 | -0.11 | 0.03 | -0.12 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 113.00 | 0.31 | 0.68 | 0.50 | 0.62 | -0.27 | -30.34% | 0.00 | 356 | 319 | 0.45 | -0.14 | 0.03 | -0.13 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 114.00 | 0.41 | 0.81 | 0.61 | 0.69 | -0.41 | -37.28% | 0.01 | 392 | 544 | 0.43 | -0.17 | 0.03 | -0.15 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 115.00 | 0.68 | 0.82 | 0.75 | 0.71 | -0.68 | -48.93% | 0.01 | 182 | 2,320 | 0.43 | -0.21 | 0.04 | -0.16 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 116.00 | 0.75 | 0.96 | 0.86 | 0.88 | -0.85 | -49.14% | 0.01 | 108 | 1,183 | 0.42 | -0.25 | 0.04 | -0.18 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 117.00 | 1.00 | 1.17 | 1.09 | 1.10 | -0.96 | -46.61% | 0.01 | 141 | 1,555 | 0.42 | -0.30 | 0.05 | -0.19 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 118.00 | 1.24 | 1.44 | 1.34 | 1.35 | -1.10 | -44.90% | 0.01 | 127 | 862 | 0.42 | -0.35 | 0.05 | -0.20 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 119.00 | 1.57 | 1.73 | 1.65 | 1.51 | -1.28 | -45.88% | 0.01 | 44 | 3,566 | 0.42 | -0.40 | 0.06 | -0.20 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 120.00 | 1.84 | 2.06 | 1.95 | 1.93 | -1.67 | -46.39% | 0.02 | 54 | 1,622 | 0.42 | -0.46 | 0.06 | -0.21 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 121.00 | 2.24 | 2.53 | 2.39 | 3.01 | -0.94 | -23.80% | 0.02 | 16 | 545 | 0.40 | -0.51 | 0.06 | -0.20 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 122.00 | 2.75 | 3.05 | 2.90 | 2.68 | -1.97 | -42.37% | 0.02 | 540 | 821 | 0.40 | -0.57 | 0.06 | -0.20 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 123.00 | 3.20 | 3.75 | 3.48 | 4.00 | -1.34 | -25.10% | 0.03 | 23 | 267 | 0.39 | -0.63 | 0.06 | -0.19 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 124.00 | 3.30 | 4.20 | 3.75 | 4.65 | -0.40 | -7.93% | 0.03 | 1 | 278 | 0.40 | -0.68 | 0.05 | -0.18 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 125.00 | 4.10 | 5.35 | 4.73 | 5.90 | -0.79 | -11.81% | 0.04 | 18 | 554 | 0.38 | -0.73 | 0.05 | -0.16 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 126.00 | 4.55 | 6.10 | 5.33 | 8.49 | +1.09 | +14.73% | 0.04 | 3 | 921 | 0.37 | -0.78 | 0.04 | -0.15 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 127.00 | 5.40 | 6.85 | 6.13 | 8.15 | -0.35 | -4.12% | 0.05 | 10 | 294 | 0.40 | -0.82 | 0.04 | -0.13 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 128.00 | 6.00 | 7.65 | 6.83 | 8.05 | -1.10 | -12.03% | 0.05 | 7 | 404 | 0.66 | -0.85 | 0.03 | -0.12 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 129.00 | 6.65 | 9.25 | 7.95 | 10.77 | +5.65 | +110.36% | 0.06 | 5 | 170 | 0.78 | -0.88 | 0.03 | -0.10 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 130.00 | 7.55 | 9.95 | 8.75 | 11.67 | +0.87 | +8.06% | 0.07 | 10 | 414 | 0.81 | -0.91 | 0.03 | -0.08 | 6/11/2026 | 6/11/2026 12:58:40 PM EST |
| 131.00 | 8.50 | 11.00 | 9.75 | 11.78 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.74 | -0.93 | 0.02 | -0.07 | 6/10/2026 | 6/11/2026 12:58:40 PM EST |
| 132.00 | 9.60 | 11.90 | 10.75 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.77 | -0.94 | 0.02 | -0.06 | 6/8/2026 | 6/11/2026 12:58:40 PM EST |
| 133.00 | 10.10 | 12.40 | 11.25 | % | 0.08 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.05 | 6/11/2026 12:58:40 PM EST | |||
| 134.00 | 11.45 | 13.80 | 12.63 | 11.13 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.93 | -0.97 | 0.01 | -0.04 | 6/8/2026 | 6/11/2026 12:58:40 PM EST |
| 135.00 | 12.20 | 14.80 | 13.50 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.96 | -0.98 | 0.01 | -0.03 | 6/4/2026 | 6/11/2026 12:58:40 PM EST |
| 136.00 | 13.35 | 15.75 | 14.55 | % | 0.11 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.02 | 6/11/2026 12:58:40 PM EST | |||
| 137.00 | 14.00 | 16.75 | 15.38 | % | 0.11 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 6/11/2026 12:58:40 PM EST | |||
| 138.00 | 15.15 | 17.75 | 16.45 | % | 0.12 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 6/11/2026 12:58:40 PM EST | |||
| 139.00 | 16.00 | 18.70 | 17.35 | 14.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 6/11/2026 12:58:40 PM EST |
| 140.00 | 17.40 | 19.70 | 18.55 | 15.79 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.13 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/11/2026 12:58:40 PM EST |
| 145.00 | 22.20 | 24.70 | 23.45 | 20.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 12:58:40 PM EST |
| 150.00 | 27.20 | 29.70 | 28.45 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 155.00 | 32.20 | 34.70 | 33.45 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 160.00 | 37.10 | 39.70 | 38.40 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 165.00 | 42.00 | 44.70 | 43.35 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 170.00 | 47.00 | 49.70 | 48.35 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 175.00 | 52.00 | 54.70 | 53.35 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST | |||
| 180.00 | 57.00 | 59.70 | 58.35 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:40 PM EST |