Options Chain for CISCO SYS INC COM (CSCO) - $113.47 as of 8/14/2026 12:54:25 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 | 60.65 | 63.65 | 62.15 | % | 1.24 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 55.00 | 54.70 | 58.70 | 56.70 | % | 1.03 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 60.00 | 49.70 | 53.65 | 51.68 | % | 0.86 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 65.00 | 44.70 | 48.65 | 46.68 | 62.94 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 4:00:03 PM EST |
| 70.00 | 39.70 | 43.65 | 41.68 | 49.30 | 0.00 | 0.00% | 0.60 | 0 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 4:00:03 PM EST |
| 75.00 | 35.20 | 37.45 | 36.33 | 38.10 | 0.00 | 0.00% | 0.48 | 0 | 128 | 1.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 80.00 | 29.80 | 33.75 | 31.78 | 31.39 | -1.29 | -3.95% | 0.40 | 4 | 94 | 2.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 24.65 | 28.45 | 26.55 | 25.96 | -13.31 | -33.90% | 0.31 | 1 | 27 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 90.00 | 20.50 | 22.55 | 21.53 | 21.99 | -0.85 | -3.73% | 0.24 | 3 | 126 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 92.50 | 17.35 | 21.20 | 19.28 | 18.95 | -1.70 | -8.24% | 0.21 | 9 | 89 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 95.00 | 15.95 | 17.20 | 16.58 | 15.45 | -4.36 | -22.01% | 0.17 | 2 | 173 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 97.50 | 13.75 | 14.90 | 14.33 | 16.40 | 0.00 | 0.00% | 0.15 | 0 | 1,055 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 99.00 | 11.50 | 14.70 | 13.10 | % | 0.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 10.90 | 12.25 | 11.58 | 11.55 | -0.45 | -3.75% | 0.12 | 36 | 1,476 | 0.66 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 101.00 | 10.05 | 12.10 | 11.08 | 9.49 | -11.26 | -54.27% | 0.11 | 2 | 15 | 0.85 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 102.00 | 7.95 | 10.60 | 9.28 | 12.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | 0.99 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 103.00 | 8.50 | 10.40 | 9.45 | 8.70 | -2.85 | -24.68% | 0.09 | 8 | 234 | 0.81 | 0.98 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 104.00 | 6.25 | 8.40 | 7.33 | 8.05 | -0.80 | -9.04% | 0.07 | 11 | 35 | 0.52 | 0.96 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 105.00 | 6.55 | 7.20 | 6.88 | 7.11 | -1.59 | -18.28% | 0.07 | 120 | 896 | 0.42 | 0.94 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 106.00 | 4.45 | 7.45 | 5.95 | 6.08 | -1.92 | -24.00% | 0.06 | 13 | 4 | 0.65 | 0.91 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 107.00 | 4.20 | 6.30 | 5.25 | 5.08 | -1.04 | -17.00% | 0.05 | 35 | 3 | 0.57 | 0.87 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 108.00 | 3.85 | 5.20 | 4.53 | 4.14 | -1.56 | -27.37% | 0.04 | 1,039 | 58 | 0.31 | 0.81 | 0.06 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 109.00 | 3.25 | 3.60 | 3.43 | 3.41 | -0.97 | -22.15% | 0.03 | 78 | 450 | 0.26 | 0.75 | 0.07 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 110.00 | 2.62 | 2.86 | 2.74 | 2.71 | -1.54 | -36.24% | 0.02 | 1,907 | 2,299 | 0.26 | 0.67 | 0.08 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 111.00 | 2.07 | 2.30 | 2.19 | 2.07 | -1.38 | -40.00% | 0.02 | 1,171 | 1,028 | 0.27 | 0.59 | 0.09 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 112.00 | 1.58 | 1.79 | 1.69 | 1.62 | -1.47 | -47.58% | 0.02 | 3,565 | 541 | 0.27 | 0.50 | 0.09 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 113.00 | 1.17 | 1.36 | 1.27 | 1.24 | -1.04 | -45.62% | 0.01 | 2,199 | 1,209 | 0.28 | 0.41 | 0.09 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 114.00 | 0.87 | 1.03 | 0.95 | 0.94 | -1.17 | -55.45% | 0.01 | 1,395 | 1,146 | 0.29 | 0.33 | 0.08 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 115.00 | 0.63 | 0.72 | 0.68 | 0.68 | -1.02 | -60.00% | 0.01 | 5,660 | 4,726 | 0.29 | 0.26 | 0.07 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 116.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.84 | -62.69% | 0.00 | 1,024 | 2,126 | 0.30 | 0.20 | 0.06 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 117.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.69 | -65.10% | 0.00 | 819 | 1,228 | 0.31 | 0.16 | 0.05 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 118.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.55 | -66.27% | 0.00 | 1,016 | 1,392 | 0.32 | 0.12 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 119.00 | 0.13 | 0.27 | 0.20 | 0.21 | -0.42 | -66.67% | 0.00 | 1,225 | 387 | 0.32 | 0.09 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 120.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.37 | -71.16% | 0.00 | 4,655 | 13,666 | 0.34 | 0.07 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 121.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.26 | -66.67% | 0.00 | 226 | 800 | 0.35 | 0.05 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 122.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.24 | -72.73% | 0.00 | 74 | 837 | 0.35 | 0.04 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 123.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.20 | -74.08% | 0.00 | 362 | 2,093 | 0.38 | 0.03 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 124.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 581 | 2,094 | 0.40 | 0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 125.00 | 0.06 | 0.09 | 0.08 | 0.04 | -0.13 | -76.48% | 0.00 | 1,142 | 5,140 | 0.43 | 0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 126.00 | 0.03 | 0.13 | 0.08 | 0.03 | -0.10 | -76.93% | 0.00 | 36 | 880 | 0.44 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 127.00 | 0.03 | 0.10 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 41 | 734 | 0.46 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 128.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 42 | 172 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 129.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 29 | 217 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 653 | 12,597 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 131.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 875 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 132.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 311 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 143 | 330 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 311 | 7,731 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 137.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 374 | 8,740 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 3,718 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 6,476 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 1,703 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 421 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 292 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 389 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,310 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 1,015 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.04 | -80.00% | 0.00 | 35 | 581 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 1,482 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1,136 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 99.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 194 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1,772 | 4,824 | 0.34 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 192 | 184 | 0.41 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 102.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 23 | 78 | 0.34 | -0.01 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 103.00 | 0.02 | 0.09 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 148 | 368 | 0.31 | -0.02 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 104.00 | 0.04 | 0.18 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 666 | 417 | 0.31 | -0.04 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 105.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.04 | -21.06% | 0.00 | 913 | 2,549 | 0.31 | -0.06 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 106.00 | 0.14 | 0.26 | 0.20 | 0.22 | -0.04 | -15.39% | 0.00 | 474 | 583 | 0.30 | -0.09 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 107.00 | 0.29 | 0.36 | 0.33 | 0.32 | -0.03 | -8.58% | 0.00 | 638 | 286 | 0.30 | -0.13 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 108.00 | 0.42 | 0.56 | 0.49 | 0.51 | +0.02 | +4.09% | 0.00 | 800 | 789 | 0.30 | -0.19 | 0.06 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 109.00 | 0.64 | 0.78 | 0.71 | 0.75 | +0.16 | +27.12% | 0.01 | 2,881 | 461 | 0.30 | -0.25 | 0.07 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 110.00 | 0.91 | 1.09 | 1.00 | 1.10 | +0.18 | +19.57% | 0.01 | 3,142 | 10,064 | 0.29 | -0.33 | 0.08 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 111.00 | 1.29 | 1.50 | 1.40 | 1.50 | +0.27 | +21.96% | 0.01 | 1,505 | 564 | 0.31 | -0.41 | 0.09 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 112.00 | 1.82 | 2.07 | 1.95 | 1.98 | +0.44 | +28.58% | 0.02 | 1,487 | 1,039 | 0.31 | -0.50 | 0.09 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 113.00 | 2.35 | 2.70 | 2.53 | 2.62 | +0.57 | +27.81% | 0.02 | 527 | 800 | 0.31 | -0.59 | 0.09 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 114.00 | 3.00 | 3.40 | 3.20 | 3.30 | +0.30 | +10.00% | 0.03 | 612 | 682 | 0.31 | -0.67 | 0.08 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 115.00 | 3.75 | 4.30 | 4.03 | 3.88 | +0.68 | +21.25% | 0.04 | 754 | 2,965 | 0.33 | -0.74 | 0.07 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 116.00 | 4.50 | 5.05 | 4.78 | 4.73 | +0.89 | +23.18% | 0.04 | 149 | 568 | 0.31 | -0.80 | 0.06 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 117.00 | 5.45 | 5.90 | 5.68 | 5.43 | +0.33 | +6.48% | 0.05 | 97 | 2,569 | 0.36 | -0.84 | 0.05 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 118.00 | 5.75 | 6.85 | 6.30 | 6.48 | +0.46 | +7.65% | 0.05 | 75 | 219 | 0.38 | -0.88 | 0.04 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 119.00 | 6.90 | 8.80 | 7.85 | 7.40 | +0.97 | +15.09% | 0.07 | 49 | 295 | 0.66 | -0.91 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 120.00 | 8.30 | 8.80 | 8.55 | 7.60 | +0.45 | +6.30% | 0.07 | 149 | 4,078 | 0.47 | -0.93 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 121.00 | 8.85 | 9.70 | 9.28 | 9.35 | +0.54 | +6.13% | 0.08 | 20 | 2,429 | 0.45 | -0.95 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 122.00 | 8.80 | 10.75 | 9.78 | 10.12 | +0.52 | +5.42% | 0.08 | 26 | 356 | 0.46 | -0.96 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 123.00 | 10.10 | 11.65 | 10.88 | 11.17 | +0.51 | +4.79% | 0.09 | 25 | 610 | 0.49 | -0.97 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 124.00 | 10.75 | 12.70 | 11.73 | 12.25 | +0.80 | +6.99% | 0.09 | 37 | 605 | 0.57 | -0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 125.00 | 12.25 | 14.25 | 13.25 | 13.30 | +1.51 | +12.81% | 0.11 | 80 | 716 | 0.78 | -0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 126.00 | 12.40 | 16.40 | 14.40 | 13.84 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.04 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 127.00 | 13.40 | 17.25 | 15.33 | 14.24 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.08 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 128.00 | 14.40 | 18.35 | 16.38 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 63 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 129.00 | 15.40 | 18.65 | 17.03 | 16.65 | 0.00 | 0.00% | 0.13 | 0 | 92 | 1.02 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 17.20 | 19.35 | 18.28 | 18.15 | +0.95 | +5.53% | 0.14 | 12 | 148 | 0.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 131.00 | 17.40 | 21.15 | 19.28 | 10.28 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 132.00 | 19.35 | 21.65 | 20.50 | 18.75 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 133.00 | 19.40 | 23.20 | 21.30 | 20.45 | +8.40 | +69.71% | 0.16 | 1 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 22.75 | 24.15 | 23.45 | 23.84 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 137.00 | 24.65 | 26.20 | 25.43 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 27.10 | 30.15 | 28.63 | 24.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 31.65 | 35.15 | 33.40 | 34.00 | 0.00 | 0.00% | 0.23 | 0 | 80 | 1.67 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 37.20 | 40.10 | 38.65 | 36.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 41.40 | 45.15 | 43.28 | 36.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 46.50 | 50.15 | 48.33 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 51.60 | 55.15 | 53.38 | % | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 56.40 | 60.15 | 58.28 | 57.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 61.40 | 65.15 | 63.28 | 56.64 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 66.45 | 70.15 | 68.30 | 60.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 71.45 | 75.35 | 73.40 | % | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 190.00 | 77.30 | 79.90 | 78.60 | % | 0.41 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |