Options Chain for QUALCOMM INC COM (QCOM) - $201.90 as of 5/8/2026 6:35:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 142.80 | 146.10 | 144.45 | 120.15 | 0.00 | 0.00% | 1.93 | 0 | 21 | 5.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 80.00 | 137.75 | 140.60 | 139.18 | % | 1.74 | 0 | 11 | 4.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 85.00 | 132.75 | 135.60 | 134.18 | 44.66 | 0.00 | 0.00% | 1.58 | 0 | 8 | 4.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:49 PM EST |
| 90.00 | 127.75 | 130.60 | 129.18 | 81.50 | 0.00 | 0.00% | 1.44 | 0 | 11 | 3.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 95.00 | 122.85 | 125.65 | 124.25 | 40.04 | 0.00 | 0.00% | 1.31 | 0 | 5 | 3.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:49 PM EST |
| 100.00 | 117.85 | 120.65 | 119.25 | 73.05 | 0.00 | 0.00% | 1.19 | 0 | 25 | 3.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 105.00 | 112.85 | 116.15 | 114.50 | 79.80 | 0.00 | 0.00% | 1.09 | 0 | 33 | 3.57 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:49 PM EST |
| 110.00 | 107.80 | 111.15 | 109.48 | 70.50 | 0.00 | 0.00% | 1.00 | 0 | 86 | 3.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 115.00 | 102.80 | 105.65 | 104.23 | 77.75 | 0.00 | 0.00% | 0.91 | 0 | 30 | 2.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 120.00 | 97.85 | 101.15 | 99.50 | 100.90 | +10.90 | +12.12% | 0.83 | 4 | 133 | 2.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 123.00 | 94.80 | 97.70 | 96.25 | 15.40 | 0.00 | 0.00% | 0.78 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:49 PM EST |
| 124.00 | 93.85 | 96.70 | 95.28 | 15.30 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:49 PM EST |
| 125.00 | 92.85 | 96.20 | 94.53 | 78.35 | 0.00 | 0.00% | 0.76 | 0 | 701 | 2.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 126.00 | 91.85 | 95.15 | 93.50 | 70.45 | 0.00 | 0.00% | 0.74 | 0 | 23 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 127.00 | 90.20 | 94.15 | 92.18 | % | 0.73 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 128.00 | 89.90 | 92.70 | 91.30 | 45.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 129.00 | 88.85 | 91.85 | 90.35 | 86.37 | +64.99 | +303.98% | 0.70 | 1 | 17 | 2.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 130.00 | 87.85 | 90.70 | 89.28 | 83.20 | +3.47 | +4.36% | 0.69 | 10 | 1,062 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 131.00 | 86.90 | 90.15 | 88.53 | 42.10 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 132.00 | 85.90 | 88.70 | 87.30 | 19.08 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:49 PM EST |
| 133.00 | 84.90 | 88.15 | 86.53 | 36.95 | 0.00 | 0.00% | 0.65 | 0 | 15 | 2.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 134.00 | 83.90 | 86.70 | 85.30 | 41.57 | 0.00 | 0.00% | 0.64 | 0 | 11 | 2.33 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 135.00 | 82.90 | 85.90 | 84.40 | 83.59 | +14.46 | +20.92% | 0.63 | 1 | 1,593 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 136.00 | 81.85 | 84.65 | 83.25 | 82.95 | +12.95 | +18.50% | 0.61 | 2 | 37 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 137.00 | 80.85 | 84.15 | 82.50 | 67.85 | 0.00 | 0.00% | 0.60 | 0 | 160 | 2.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 138.00 | 79.90 | 83.15 | 81.53 | 81.15 | +24.35 | +42.87% | 0.59 | 11 | 109 | 2.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 139.00 | 78.85 | 82.20 | 80.53 | 40.52 | 0.00 | 0.00% | 0.58 | 0 | 141 | 2.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:49 PM EST |
| 140.00 | 77.90 | 80.70 | 79.30 | 78.67 | +15.87 | +25.28% | 0.57 | 10 | 3,253 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 141.00 | 76.85 | 79.70 | 78.28 | 28.82 | 0.00 | 0.00% | 0.56 | 0 | 103 | 2.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 142.00 | 75.90 | 79.10 | 77.50 | 43.75 | 0.00 | 0.00% | 0.55 | 0 | 63 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:49 PM EST |
| 143.00 | 74.90 | 77.75 | 76.33 | 76.33 | +16.33 | +27.22% | 0.53 | 1 | 50 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 144.00 | 73.90 | 76.70 | 75.30 | 75.42 | +40.53 | +116.17% | 0.52 | 2 | 24 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 145.00 | 72.90 | 75.70 | 74.30 | 70.67 | +12.78 | +22.08% | 0.51 | 12 | 5,888 | 2.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 146.00 | 71.90 | 74.70 | 73.30 | 22.80 | 0.00 | 0.00% | 0.50 | 0 | 256 | 1.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 147.00 | 70.90 | 74.20 | 72.55 | 57.04 | 0.00 | 0.00% | 0.49 | 0 | 227 | 2.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 148.00 | 69.85 | 72.75 | 71.30 | 73.45 | +17.27 | +30.74% | 0.48 | 6 | 148 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 149.00 | 68.90 | 71.75 | 70.33 | 68.32 | +10.57 | +18.31% | 0.47 | 2 | 673 | 1.91 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 150.00 | 68.10 | 70.70 | 69.40 | 68.82 | +15.26 | +28.50% | 0.46 | 136 | 6,013 | 1.87 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 152.50 | 65.40 | 68.70 | 67.05 | 64.38 | +6.66 | +11.54% | 0.44 | 2 | 357 | 1.96 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 155.00 | 63.10 | 65.75 | 64.43 | 61.00 | +11.70 | +23.74% | 0.42 | 5 | 2,704 | 1.75 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 157.50 | 60.40 | 63.25 | 61.83 | 57.67 | 0.00 | 0.00% | 0.39 | 0 | 2,507 | 1.68 | 1.00 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 160.00 | 57.95 | 60.75 | 59.35 | 58.65 | +17.65 | +43.05% | 0.37 | 111 | 6,825 | 1.61 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 162.50 | 55.50 | 58.75 | 57.13 | 45.86 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.69 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 165.00 | 53.00 | 55.85 | 54.43 | 50.80 | +9.80 | +23.91% | 0.33 | 89 | 2,058 | 1.51 | 0.99 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 167.50 | 50.55 | 53.50 | 52.03 | 53.45 | % | 0.31 | 7 | 0 | 1.48 | 0.99 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 170.00 | 48.40 | 50.75 | 49.58 | 49.57 | +15.07 | +43.69% | 0.29 | 99 | 3,917 | 1.37 | 0.98 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 172.50 | 46.25 | 48.10 | 47.18 | 48.66 | +17.34 | +55.37% | 0.27 | 10 | 4 | 1.30 | 0.98 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 175.00 | 43.45 | 45.95 | 44.70 | 43.92 | +15.42 | +54.11% | 0.26 | 120 | 2,606 | 1.27 | 0.97 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 177.50 | 40.70 | 44.00 | 42.35 | 41.50 | +25.13 | +153.52% | 0.24 | 2 | 17 | 1.34 | 0.96 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 180.00 | 38.55 | 40.80 | 39.68 | 39.80 | +17.25 | +76.50% | 0.22 | 90 | 6,325 | 1.19 | 0.96 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 182.50 | 35.90 | 38.60 | 37.25 | 44.02 | +23.57 | +115.26% | 0.20 | 2 | 39 | 1.12 | 0.94 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 185.00 | 34.45 | 35.95 | 35.20 | 35.00 | +14.90 | +74.13% | 0.19 | 91 | 3,332 | 0.78 | 0.93 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 187.50 | 31.20 | 33.40 | 32.30 | 31.80 | +12.80 | +67.37% | 0.17 | 6 | 90 | 1.08 | 0.92 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 190.00 | 29.75 | 31.05 | 30.40 | 30.13 | +14.30 | +90.34% | 0.16 | 530 | 5,876 | 0.74 | 0.90 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 192.50 | 26.80 | 28.80 | 27.80 | 28.56 | +12.03 | +72.78% | 0.14 | 568 | 573 | 1.02 | 0.88 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 195.00 | 25.35 | 26.45 | 25.90 | 26.42 | +13.64 | +106.73% | 0.13 | 296 | 2,505 | 0.80 | 0.86 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 197.50 | 22.50 | 25.80 | 24.15 | 21.02 | +8.52 | +68.16% | 0.12 | 19 | 84 | 0.77 | 0.84 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 200.00 | 21.50 | 22.30 | 21.90 | 21.55 | +11.41 | +112.53% | 0.11 | 1,979 | 9,588 | 0.77 | 0.81 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 202.50 | 19.25 | 21.45 | 20.35 | 19.25 | +10.25 | +113.89% | 0.10 | 162 | 198 | 0.81 | 0.78 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 205.00 | 17.80 | 18.95 | 18.38 | 18.40 | +10.55 | +134.40% | 0.09 | 927 | 1,615 | 0.80 | 0.75 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 207.50 | 16.40 | 16.95 | 16.68 | 16.71 | +9.56 | +133.71% | 0.08 | 94 | 432 | 0.80 | 0.71 | 0.01 | -0.66 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 210.00 | 14.75 | 16.00 | 15.38 | 15.00 | +8.78 | +141.16% | 0.07 | 3,856 | 2,491 | 0.80 | 0.67 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 212.50 | 13.10 | 14.75 | 13.93 | 14.08 | +8.48 | +151.43% | 0.07 | 449 | 379 | 0.84 | 0.64 | 0.02 | -0.72 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 215.00 | 12.05 | 12.70 | 12.38 | 12.28 | +7.48 | +155.84% | 0.06 | 4,531 | 2,228 | 0.84 | 0.60 | 0.02 | -0.74 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 217.50 | 10.85 | 11.85 | 11.35 | 11.18 | +6.85 | +158.20% | 0.05 | 1,350 | 396 | 0.86 | 0.56 | 0.02 | -0.76 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 220.00 | 9.95 | 10.20 | 10.08 | 10.10 | +6.35 | +169.34% | 0.05 | 11,891 | 6,545 | 0.84 | 0.52 | 0.02 | -0.77 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 225.00 | 7.95 | 8.35 | 8.15 | 8.12 | +5.12 | +170.67% | 0.04 | 4,453 | 2,748 | 0.87 | 0.44 | 0.02 | -0.77 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 230.00 | 6.45 | 6.80 | 6.63 | 6.65 | +4.28 | +180.60% | 0.03 | 8,028 | 3,007 | 0.89 | 0.37 | 0.01 | -0.75 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 235.00 | 5.30 | 5.65 | 5.48 | 5.65 | +3.69 | +188.27% | 0.02 | 3,825 | 554 | 0.92 | 0.32 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 240.00 | 4.30 | 4.60 | 4.45 | 4.42 | +2.77 | +167.88% | 0.02 | 16,849 | 1,492 | 0.94 | 0.27 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 245.00 | 3.40 | 3.90 | 3.65 | 3.25 | +1.83 | +128.88% | 0.01 | 1,968 | 909 | 0.97 | 0.22 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 250.00 | 2.98 | 3.05 | 3.02 | 3.04 | +1.97 | +184.12% | 0.01 | 32,835 | 2,866 | 0.99 | 0.19 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 255.00 | 2.51 | 2.64 | 2.58 | 2.52 | +1.59 | +170.97% | 0.01 | 634 | 124 | 1.02 | 0.16 | 0.01 | -0.56 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 260.00 | 2.06 | 2.20 | 2.13 | 2.19 | +1.48 | +208.46% | 0.01 | 1,823 | 237 | 1.06 | 0.14 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 265.00 | 1.72 | 1.92 | 1.82 | 1.92 | +1.24 | +182.36% | 0.01 | 610 | 34 | 1.09 | 0.12 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 270.00 | 1.47 | 1.59 | 1.53 | 1.53 | +1.00 | +188.68% | 0.01 | 12,702 | 244 | 1.11 | 0.10 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 275.00 | 1.27 | 1.42 | 1.35 | 1.25 | +0.75 | +150.00% | 0.00 | 764 | 293 | 1.14 | 0.09 | 0.00 | -0.38 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 280.00 | 1.11 | 1.21 | 1.16 | 1.15 | +0.65 | +130.00% | 0.00 | 4,092 | 268 | 1.17 | 0.07 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 290.00 | 0.77 | 0.99 | 0.88 | 0.87 | +0.42 | +93.34% | 0.00 | 2,563 | 334 | 1.22 | 0.05 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 300.00 | 0.69 | 0.75 | 0.72 | 0.75 | +0.50 | +200.00% | 0.00 | 12,863 | 2,219 | 1.29 | 0.04 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 176 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 790 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 913 | 2.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 790 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.13 | -92.86% | 0.00 | 21 | 765 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 2.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 33 | 2,586 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 4,420 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 211 | 5,739 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 123.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 55 | 275 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 124.00 | 0.00 | 0.48 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 3,523 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 126.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 127.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 128.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 129.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 96 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 3,183 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 131.00 | 0.00 | 0.29 | 0.15 | 0.06 | -0.02 | -25.00% | 0.00 | 13 | 85 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 132.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 518 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 133.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 15 | 111 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 134.00 | 0.00 | 0.43 | 0.22 | 0.13 | +0.03 | +30.00% | 0.00 | 23 | 330 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 135.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 370 | 1,882 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 136.00 | 0.00 | 0.58 | 0.29 | 0.15 | +0.10 | +200.00% | 0.00 | 14 | 183 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 137.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 13 | 655 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 138.00 | 0.00 | 0.36 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 61 | 129 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 139.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 12 | 114 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 140.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 107 | 2,030 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 141.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.11 | -64.71% | 0.00 | 312 | 760 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 142.00 | 0.00 | 0.48 | 0.24 | 0.08 | -0.02 | -20.00% | 0.00 | 39 | 95 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 143.00 | 0.00 | 0.46 | 0.23 | 0.05 | -0.14 | -73.69% | 0.00 | 17 | 1,349 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 144.00 | 0.00 | 0.49 | 0.25 | 0.06 | -0.20 | -76.93% | 0.00 | 25 | 115 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 4,715 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 146.00 | 0.04 | 0.34 | 0.19 | 0.09 | -0.17 | -65.39% | 0.00 | 14 | 163 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 147.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.05 | -45.46% | 0.00 | 14 | 273 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 148.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 11 | 420 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 149.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 411 | 1.25 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 150.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 107 | 3,779 | 1.10 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 152.50 | 0.00 | 0.38 | 0.19 | 0.12 | -0.16 | -57.15% | 0.00 | 13 | 55 | 1.38 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 155.00 | 0.06 | 0.17 | 0.12 | 0.08 | -0.09 | -52.95% | 0.00 | 134 | 2,928 | 1.10 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 157.50 | 0.01 | 0.20 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 57 | 2,426 | 0.99 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 160.00 | 0.08 | 0.16 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 190 | 2,796 | 1.02 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 162.50 | 0.02 | 0.55 | 0.29 | 0.05 | -0.25 | -83.34% | 0.00 | 38 | 10 | 1.25 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 165.00 | 0.05 | 0.37 | 0.21 | 0.16 | -0.19 | -54.29% | 0.00 | 191 | 3,898 | 0.96 | -0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 167.50 | 0.11 | 0.22 | 0.17 | 0.15 | -0.34 | -69.39% | 0.00 | 77 | 15 | 0.93 | -0.01 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 170.00 | 0.15 | 0.21 | 0.18 | 0.21 | -0.34 | -61.82% | 0.00 | 1,776 | 1,924 | 0.90 | -0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 172.50 | 0.21 | 0.36 | 0.29 | 0.25 | -0.50 | -66.67% | 0.00 | 38 | 72 | 0.92 | -0.02 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 175.00 | 0.29 | 0.37 | 0.33 | 0.34 | -0.48 | -58.54% | 0.00 | 292 | 1,279 | 0.90 | -0.03 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 177.50 | 0.35 | 0.51 | 0.43 | 0.39 | -0.62 | -61.39% | 0.00 | 34 | 432 | 0.89 | -0.04 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 180.00 | 0.40 | 0.53 | 0.47 | 0.45 | -0.89 | -66.42% | 0.00 | 614 | 2,213 | 0.86 | -0.04 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 182.50 | 0.57 | 0.63 | 0.60 | 0.57 | -1.38 | -70.77% | 0.00 | 1,949 | 378 | 0.86 | -0.06 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 185.00 | 0.68 | 0.77 | 0.73 | 0.73 | -1.57 | -68.27% | 0.00 | 436 | 1,208 | 0.84 | -0.07 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 187.50 | 0.82 | 1.01 | 0.92 | 0.92 | -1.71 | -65.02% | 0.00 | 225 | 241 | 0.83 | -0.08 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 190.00 | 1.04 | 1.15 | 1.10 | 1.10 | -2.25 | -67.17% | 0.01 | 3,413 | 1,015 | 0.82 | -0.10 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 192.50 | 1.38 | 1.58 | 1.48 | 1.37 | -2.66 | -66.01% | 0.01 | 98 | 169 | 0.83 | -0.12 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 195.00 | 1.69 | 1.95 | 1.82 | 1.76 | -3.49 | -66.48% | 0.01 | 689 | 607 | 0.82 | -0.14 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 197.50 | 2.01 | 2.49 | 2.25 | 2.21 | -4.44 | -66.77% | 0.01 | 496 | 293 | 0.82 | -0.16 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 200.00 | 2.61 | 2.80 | 2.71 | 2.69 | -4.34 | -61.74% | 0.01 | 3,503 | 919 | 0.81 | -0.19 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 202.50 | 2.90 | 3.45 | 3.18 | 3.35 | -4.61 | -57.92% | 0.02 | 287 | 109 | 0.80 | -0.22 | 0.01 | -0.59 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 205.00 | 3.80 | 4.20 | 4.00 | 4.00 | -5.60 | -58.34% | 0.02 | 588 | 192 | 0.82 | -0.25 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 207.50 | 4.55 | 5.10 | 4.83 | 4.85 | -6.12 | -55.79% | 0.02 | 578 | 234 | 0.83 | -0.29 | 0.01 | -0.66 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 210.00 | 5.30 | 6.05 | 5.68 | 5.75 | -6.83 | -54.30% | 0.03 | 2,796 | 811 | 0.82 | -0.33 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 212.50 | 6.35 | 7.05 | 6.70 | 6.94 | -7.36 | -51.47% | 0.03 | 214 | 90 | 0.82 | -0.36 | 0.02 | -0.72 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 215.00 | 7.85 | 8.35 | 8.10 | 7.95 | -10.05 | -55.84% | 0.04 | 1,720 | 169 | 0.85 | -0.40 | 0.02 | -0.74 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 217.50 | 8.90 | 9.50 | 9.20 | 9.35 | -2.65 | -22.09% | 0.04 | 471 | 49 | 0.82 | -0.44 | 0.02 | -0.76 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 220.00 | 10.30 | 11.15 | 10.73 | 10.70 | -9.30 | -46.50% | 0.05 | 3,507 | 332 | 0.86 | -0.48 | 0.02 | -0.77 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 225.00 | 13.10 | 14.70 | 13.90 | 14.14 | -13.21 | -48.30% | 0.06 | 868 | 51 | 0.89 | -0.56 | 0.02 | -0.77 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 230.00 | 16.25 | 18.20 | 17.23 | 17.10 | -4.40 | -20.47% | 0.07 | 396 | 32 | 0.90 | -0.63 | 0.01 | -0.75 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 235.00 | 19.90 | 21.95 | 20.93 | 20.99 | -6.51 | -23.68% | 0.09 | 103 | 10 | 0.92 | -0.69 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 240.00 | 24.10 | 26.10 | 25.10 | 24.99 | % | 0.10 | 91 | 0 | 0.91 | -0.73 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 245.00 | 28.05 | 30.40 | 29.23 | 29.00 | % | 0.12 | 29 | 0 | 0.97 | -0.78 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 250.00 | 32.30 | 35.05 | 33.68 | 34.85 | -11.15 | -24.24% | 0.13 | 122 | 10 | 1.00 | -0.81 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 255.00 | 36.75 | 39.50 | 38.13 | % | 0.15 | 0 | 0 | 1.01 | -0.84 | 0.01 | -0.56 | 5/8/2026 3:59:49 PM EST | |||
| 260.00 | 41.45 | 44.25 | 42.85 | 45.15 | % | 0.16 | 74 | 0 | 1.04 | -0.86 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 265.00 | 46.15 | 48.95 | 47.55 | 48.05 | % | 0.18 | 37 | 0 | 1.31 | -0.88 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 270.00 | 50.90 | 53.70 | 52.30 | 51.00 | % | 0.19 | 17 | 0 | 1.35 | -0.90 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 275.00 | 55.70 | 58.50 | 57.10 | 53.65 | % | 0.21 | 54 | 0 | 1.40 | -0.92 | 0.00 | -0.38 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 280.00 | 60.25 | 63.40 | 61.83 | 56.25 | % | 0.22 | 11 | 0 | 1.46 | -0.93 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 290.00 | 70.30 | 73.10 | 71.70 | 63.96 | % | 0.25 | 1 | 0 | 1.56 | -0.95 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 300.00 | 79.60 | 82.90 | 81.25 | % | 0.27 | 0 | 0 | 1.65 | -0.96 | 0.00 | -0.22 | 5/8/2026 3:59:49 PM EST |