Options Chain for CISCO SYS INC COM (CSCO) - $119.54 as of 6/22/2026 1:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 69.95 | 73.00 | 71.48 | 71.06 | % | 1.43 | 4 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST | |
| 55.00 | 65.00 | 67.30 | 66.15 | 66.12 | % | 1.20 | 5 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST | |
| 60.00 | 60.00 | 62.40 | 61.20 | 61.22 | -0.70 | -1.13% | 1.02 | 1 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 65.00 | 54.95 | 58.05 | 56.50 | 53.32 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 70.00 | 49.95 | 53.05 | 51.50 | 48.98 | 0.00 | 0.00% | 0.74 | 0 | 10 | 4.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/22/2026 2:59:00 PM EST |
| 75.00 | 45.10 | 48.05 | 46.58 | % | 0.62 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 79.00 | 41.05 | 44.05 | 42.55 | 17.31 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/22/2026 2:59:00 PM EST |
| 80.00 | 39.95 | 42.20 | 41.08 | 41.35 | -2.23 | -5.12% | 0.51 | 1 | 205 | 2.58 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 81.00 | 38.95 | 42.05 | 40.50 | 40.45 | +3.69 | +10.04% | 0.50 | 2 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 82.00 | 37.95 | 41.05 | 39.50 | 38.73 | +1.33 | +3.56% | 0.48 | 2 | 22 | 3.11 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 83.00 | 36.95 | 40.05 | 38.50 | 37.83 | +20.54 | +118.80% | 0.46 | 1 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 84.00 | 36.00 | 39.05 | 37.53 | 37.73 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:59:00 PM EST |
| 85.00 | 34.95 | 38.05 | 36.50 | 35.39 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 2:59:00 PM EST |
| 86.00 | 33.95 | 37.05 | 35.50 | 34.68 | +0.90 | +2.67% | 0.41 | 1 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 87.00 | 33.00 | 36.05 | 34.53 | 28.65 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/22/2026 2:59:00 PM EST |
| 88.00 | 32.00 | 35.05 | 33.53 | 33.54 | +20.35 | +154.29% | 0.38 | 2 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 89.00 | 31.00 | 34.05 | 32.53 | 32.64 | +2.76 | +9.24% | 0.37 | 2 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 90.00 | 30.10 | 32.35 | 31.23 | 32.05 | +1.68 | +5.54% | 0.35 | 2 | 52 | 2.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 91.00 | 29.00 | 32.05 | 30.53 | 29.96 | +2.24 | +8.09% | 0.34 | 1 | 116 | 2.46 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 92.00 | 28.00 | 31.05 | 29.53 | 29.06 | -0.56 | -1.90% | 0.32 | 12 | 68 | 2.44 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 93.00 | 27.05 | 30.05 | 28.55 | 28.44 | -3.91 | -12.09% | 0.31 | 2 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 94.00 | 26.80 | 29.05 | 27.93 | 28.13 | % | 0.30 | 2 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST | |
| 95.00 | 25.80 | 27.10 | 26.45 | 26.85 | +3.13 | +13.20% | 0.28 | 3 | 37 | 1.61 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 96.00 | 24.00 | 27.05 | 25.53 | 22.34 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/22/2026 2:59:00 PM EST |
| 97.00 | 23.00 | 26.05 | 24.53 | 24.91 | 0.00 | 0.00% | 0.25 | 0 | 252 | 2.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:59:00 PM EST |
| 98.00 | 22.00 | 25.05 | 23.53 | 23.40 | 0.00 | 0.00% | 0.24 | 0 | 27 | 2.08 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:59:00 PM EST |
| 99.00 | 21.00 | 24.05 | 22.53 | 22.86 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/22/2026 2:59:00 PM EST |
| 100.00 | 20.40 | 22.35 | 21.38 | 21.30 | +1.90 | +9.80% | 0.21 | 35 | 76 | 1.49 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 101.00 | 19.00 | 22.05 | 20.53 | 23.20 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 2:59:00 PM EST |
| 102.00 | 18.00 | 21.05 | 19.53 | 18.90 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/22/2026 2:59:00 PM EST |
| 103.00 | 17.00 | 20.05 | 18.53 | 16.52 | 0.00 | 0.00% | 0.18 | 0 | 56 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 104.00 | 16.00 | 19.10 | 17.55 | % | 0.17 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 105.00 | 15.00 | 18.10 | 16.55 | 14.52 | 0.00 | 0.00% | 0.16 | 0 | 288 | 1.54 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 106.00 | 14.00 | 17.10 | 15.55 | % | 0.15 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 6/22/2026 2:59:00 PM EST | |||
| 107.00 | 13.00 | 16.10 | 14.55 | 12.11 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.47 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 108.00 | 12.30 | 15.10 | 13.70 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.32 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 6/22/2026 2:59:00 PM EST |
| 109.00 | 11.10 | 14.15 | 12.63 | 11.01 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.27 | 0.98 | 0.01 | -0.05 | 6/9/2026 | 6/22/2026 2:59:00 PM EST |
| 110.00 | 10.60 | 13.15 | 11.88 | 11.01 | +2.02 | +22.47% | 0.11 | 7 | 108 | 1.20 | 0.97 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 111.00 | 9.10 | 12.20 | 10.65 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.13 | 0.96 | 0.01 | -0.09 | 6/16/2026 | 6/22/2026 2:59:00 PM EST |
| 112.00 | 8.75 | 11.20 | 9.98 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 36 | 1.04 | 0.95 | 0.02 | -0.11 | 6/16/2026 | 6/22/2026 2:59:00 PM EST |
| 113.00 | 7.15 | 10.25 | 8.70 | 7.38 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.99 | 0.93 | 0.02 | -0.13 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 114.00 | 6.85 | 8.10 | 7.48 | 6.65 | +0.55 | +9.02% | 0.07 | 1 | 44 | 0.56 | 0.91 | 0.03 | -0.15 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 115.00 | 5.60 | 7.75 | 6.68 | 6.95 | +1.54 | +28.47% | 0.06 | 3 | 1,817 | 0.53 | 0.88 | 0.03 | -0.17 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 116.00 | 5.10 | 6.55 | 5.83 | 5.46 | +0.65 | +13.52% | 0.05 | 5 | 159 | 0.45 | 0.84 | 0.04 | -0.19 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 117.00 | 4.85 | 5.45 | 5.15 | 5.04 | +1.74 | +52.73% | 0.04 | 82 | 134 | 0.52 | 0.80 | 0.05 | -0.21 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 118.00 | 4.30 | 4.60 | 4.45 | 4.35 | +1.25 | +40.33% | 0.04 | 12 | 340 | 0.42 | 0.75 | 0.06 | -0.23 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 119.00 | 3.55 | 3.85 | 3.70 | 3.50 | +1.10 | +45.84% | 0.03 | 58 | 426 | 0.42 | 0.69 | 0.07 | -0.25 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 120.00 | 2.91 | 3.05 | 2.98 | 3.05 | +0.80 | +35.56% | 0.02 | 683 | 2,338 | 0.43 | 0.62 | 0.07 | -0.26 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 121.00 | 2.35 | 2.45 | 2.40 | 2.35 | +0.51 | +27.72% | 0.02 | 318 | 563 | 0.42 | 0.55 | 0.08 | -0.27 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 122.00 | 1.81 | 1.93 | 1.87 | 1.87 | +0.42 | +28.97% | 0.02 | 1,008 | 665 | 0.41 | 0.47 | 0.08 | -0.27 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 123.00 | 1.43 | 1.55 | 1.49 | 1.55 | +0.56 | +56.57% | 0.01 | 541 | 911 | 0.41 | 0.40 | 0.07 | -0.26 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 124.00 | 1.08 | 1.15 | 1.12 | 1.07 | +0.16 | +17.59% | 0.01 | 807 | 244 | 0.41 | 0.33 | 0.07 | -0.24 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 125.00 | 0.81 | 0.86 | 0.84 | 0.75 | +0.12 | +19.05% | 0.01 | 1,019 | 459 | 0.41 | 0.27 | 0.06 | -0.22 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 126.00 | 0.59 | 0.62 | 0.61 | 0.61 | +0.10 | +19.61% | 0.00 | 185 | 623 | 0.41 | 0.21 | 0.05 | -0.20 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 127.00 | 0.42 | 0.47 | 0.45 | 0.44 | +0.04 | +10.00% | 0.00 | 278 | 421 | 0.42 | 0.17 | 0.05 | -0.18 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 128.00 | 0.30 | 0.33 | 0.32 | 0.28 | -0.09 | -24.33% | 0.00 | 190 | 347 | 0.43 | 0.13 | 0.04 | -0.15 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 129.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.10 | -30.31% | 0.00 | 269 | 226 | 0.44 | 0.10 | 0.03 | -0.13 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 130.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 8,480 | 1,559 | 0.44 | 0.08 | 0.03 | -0.11 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 131.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 116 | 42 | 0.45 | 0.06 | 0.02 | -0.09 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 132.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 35 | 138 | 0.46 | 0.05 | 0.02 | -0.07 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 133.00 | 0.05 | 0.22 | 0.14 | 0.08 | -0.02 | -20.00% | 0.00 | 17 | 33 | 0.51 | 0.03 | 0.01 | -0.06 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 134.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 49 | 0.48 | 0.03 | 0.01 | -0.05 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 135.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 341 | 253 | 0.50 | 0.02 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 136.00 | 0.00 | 0.12 | 0.06 | 0.18 | +0.10 | +125.00% | 0.00 | 40 | 45 | 0.62 | 0.01 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 137.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 43 | 32 | 0.56 | 0.01 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 138.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 139.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.71 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 307 | 990 | 0.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 142.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 533 | 0.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:59:00 PM EST |
| 160.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 163 | 1.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 165.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 2:59:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 481 | 1.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:59:00 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.06 | % | 0.00 | 13 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST | |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.07 | % | 0.00 | 7 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST | |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:59:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:59:00 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.50 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/22/2026 2:59:00 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/22/2026 2:59:00 PM EST |
| 81.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/22/2026 2:59:00 PM EST |
| 82.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 2:59:00 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.08 | -99.09% | 0.00 | 12 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 84.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:59:00 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/22/2026 2:59:00 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/22/2026 2:59:00 PM EST |
| 88.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/22/2026 2:59:00 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/22/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 91.00 | 0.00 | 2.02 | 1.01 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/22/2026 2:59:00 PM EST |
| 92.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.21 | -95.46% | 0.00 | 6 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 93.00 | 0.00 | 0.84 | 0.42 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 2:59:00 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.39 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/22/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:59:00 PM EST |
| 96.00 | 0.01 | 0.03 | 0.02 | 0.08 | -0.01 | -11.12% | 0.00 | 48 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 97.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 2:59:00 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/22/2026 2:59:00 PM EST |
| 99.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:59:00 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.11 | -84.62% | 0.00 | 20 | 116 | 1.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 101.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.19 | -90.48% | 0.00 | 24 | 169 | 0.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 102.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 103.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 104.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:59:00 PM EST |
| 106.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.85 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 107.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.84 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 108.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 285 | 157 | 0.59 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 109.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.16 | -69.57% | 0.00 | 16 | 51 | 0.55 | -0.02 | 0.01 | -0.05 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 110.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 97 | 749 | 0.51 | -0.03 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 111.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 39 | 718 | 0.50 | -0.04 | 0.01 | -0.09 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 112.00 | 0.13 | 0.15 | 0.14 | 0.19 | -0.11 | -36.67% | 0.00 | 13 | 501 | 0.49 | -0.05 | 0.02 | -0.11 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 113.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.20 | -52.64% | 0.00 | 76 | 863 | 0.47 | -0.07 | 0.02 | -0.13 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 114.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.38 | -59.38% | 0.00 | 98 | 666 | 0.46 | -0.09 | 0.03 | -0.15 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 115.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.62 | -65.27% | 0.00 | 167 | 1,600 | 0.45 | -0.12 | 0.03 | -0.17 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 116.00 | 0.41 | 0.49 | 0.45 | 0.45 | -0.65 | -59.10% | 0.00 | 100 | 411 | 0.44 | -0.16 | 0.04 | -0.19 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 117.00 | 0.61 | 0.64 | 0.63 | 0.62 | -1.12 | -64.37% | 0.01 | 141 | 359 | 0.43 | -0.20 | 0.05 | -0.21 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 118.00 | 0.82 | 0.86 | 0.84 | 0.87 | -0.79 | -47.59% | 0.01 | 144 | 1,403 | 0.42 | -0.25 | 0.06 | -0.23 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 119.00 | 1.09 | 1.16 | 1.13 | 1.11 | -1.32 | -54.33% | 0.01 | 225 | 293 | 0.42 | -0.31 | 0.07 | -0.25 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 120.00 | 1.43 | 1.50 | 1.47 | 1.49 | -1.20 | -44.61% | 0.01 | 274 | 1,334 | 0.42 | -0.38 | 0.07 | -0.26 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 121.00 | 1.85 | 1.94 | 1.90 | 2.00 | -1.00 | -33.34% | 0.02 | 124 | 548 | 0.41 | -0.45 | 0.08 | -0.27 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 122.00 | 2.33 | 2.53 | 2.43 | 2.31 | -1.54 | -40.00% | 0.02 | 89 | 126 | 0.41 | -0.53 | 0.08 | -0.27 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 123.00 | 2.86 | 3.05 | 2.96 | 2.68 | -1.56 | -36.80% | 0.02 | 123 | 13 | 0.43 | -0.60 | 0.07 | -0.26 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 124.00 | 3.50 | 3.80 | 3.65 | 3.68 | -2.61 | -41.50% | 0.03 | 6 | 48 | 0.41 | -0.67 | 0.07 | -0.24 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 125.00 | 4.25 | 4.60 | 4.43 | 4.93 | -2.53 | -33.92% | 0.04 | 5 | 95 | 0.41 | -0.73 | 0.06 | -0.22 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 126.00 | 4.85 | 5.40 | 5.13 | 5.50 | -1.23 | -18.28% | 0.04 | 1 | 97 | 0.40 | -0.79 | 0.05 | -0.20 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 127.00 | 4.90 | 6.75 | 5.83 | 9.35 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.63 | -0.83 | 0.05 | -0.18 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 128.00 | 6.15 | 7.55 | 6.85 | 6.28 | -4.84 | -43.53% | 0.05 | 1 | 30 | 0.48 | -0.87 | 0.04 | -0.15 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 129.00 | 6.85 | 8.50 | 7.68 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.68 | -0.90 | 0.03 | -0.13 | 6/12/2026 | 6/22/2026 2:59:00 PM EST |
| 130.00 | 8.25 | 9.65 | 8.95 | 10.96 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.61 | -0.92 | 0.03 | -0.11 | 6/10/2026 | 6/22/2026 2:59:00 PM EST |
| 131.00 | 8.75 | 10.40 | 9.58 | 12.67 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.75 | -0.94 | 0.02 | -0.09 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 132.00 | 9.75 | 11.40 | 10.58 | 14.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | -0.95 | 0.02 | -0.07 | 6/17/2026 | 6/22/2026 2:59:00 PM EST |
| 133.00 | 10.85 | 12.35 | 11.60 | % | 0.09 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.06 | 6/22/2026 2:59:00 PM EST | |||
| 134.00 | 11.75 | 13.30 | 12.53 | 7.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.86 | -0.97 | 0.01 | -0.05 | 6/3/2026 | 6/22/2026 2:59:00 PM EST |
| 135.00 | 12.70 | 14.30 | 13.50 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.04 | 6/1/2026 | 6/22/2026 2:59:00 PM EST |
| 136.00 | 13.70 | 15.30 | 14.50 | % | 0.11 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 6/22/2026 2:59:00 PM EST | |||
| 137.00 | 14.75 | 16.35 | 15.55 | % | 0.11 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 6/22/2026 2:59:00 PM EST | |||
| 138.00 | 15.70 | 17.50 | 16.60 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 6/22/2026 2:59:00 PM EST | |||
| 139.00 | 16.80 | 18.50 | 17.65 | 18.05 | % | 0.13 | 1 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:59:00 PM EST | |
| 140.00 | 17.85 | 19.35 | 18.60 | 18.52 | -3.95 | -17.58% | 0.13 | 2 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST |
| 141.00 | 18.80 | 20.35 | 19.58 | 19.50 | % | 0.14 | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:59:00 PM EST | |
| 142.00 | 19.80 | 21.30 | 20.55 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 145.00 | 22.70 | 24.35 | 23.53 | 16.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 2:59:00 PM EST |
| 150.00 | 27.70 | 29.45 | 28.58 | 31.89 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:59:00 PM EST |
| 155.00 | 32.70 | 34.45 | 33.58 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 160.00 | 37.75 | 39.50 | 38.63 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 165.00 | 42.65 | 44.90 | 43.78 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 170.00 | 47.70 | 49.70 | 48.70 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 175.00 | 52.65 | 54.50 | 53.58 | % | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST | |||
| 180.00 | 57.70 | 59.70 | 58.70 | % | 0.33 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:59:00 PM EST |