Options Chain for QUALCOMM INC COM (QCOM) - $228.46 as of 6/2/2026 6:47:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 169.55 | 171.85 | 170.70 | 170.80 | % | 2.44 | 31 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 75.00 | 164.55 | 167.60 | 166.08 | 159.25 | +5.62 | +3.66% | 2.21 | 2 | 2 | 8.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 80.00 | 159.60 | 162.85 | 161.23 | 162.83 | % | 2.02 | 70 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 85.00 | 154.55 | 157.85 | 156.20 | 157.85 | % | 1.84 | 68 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 90.00 | 149.60 | 152.85 | 151.23 | % | 1.68 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:59 PM EST | |||
| 95.00 | 144.55 | 147.85 | 146.20 | 140.25 | -4.75 | -3.28% | 1.54 | 2 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 100.00 | 139.60 | 142.85 | 141.23 | 135.25 | % | 1.41 | 2 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 105.00 | 134.55 | 137.85 | 136.20 | % | 1.30 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:59 PM EST | |||
| 110.00 | 129.60 | 132.85 | 131.23 | % | 1.19 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:59 PM EST | |||
| 112.00 | 127.55 | 130.85 | 129.20 | 130.54 | +8.90 | +7.32% | 1.15 | 64 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 113.00 | 126.55 | 129.85 | 128.20 | 122.35 | +1.70 | +1.41% | 1.13 | 20 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 114.00 | 125.55 | 128.85 | 127.20 | 128.57 | +9.72 | +8.18% | 1.12 | 1 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 115.00 | 124.60 | 127.85 | 126.23 | 127.67 | +9.80 | +8.32% | 1.10 | 3 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 116.00 | 123.55 | 126.85 | 125.20 | 115.95 | % | 1.08 | 2 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 117.00 | 122.55 | 125.85 | 124.20 | 125.55 | % | 1.06 | 52 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 118.00 | 121.60 | 124.85 | 123.23 | 121.66 | +5.80 | +5.01% | 1.04 | 8 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 119.00 | 120.60 | 123.85 | 122.23 | 120.68 | +5.80 | +5.05% | 1.03 | 2 | 2 | 5.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 120.00 | 119.60 | 122.85 | 121.23 | 112.03 | 0.00 | 0.00% | 1.01 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 121.00 | 118.60 | 121.85 | 120.23 | 119.16 | % | 0.99 | 8 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 122.00 | 117.55 | 120.85 | 119.20 | 120.57 | +10.58 | +9.62% | 0.98 | 10 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 123.00 | 116.55 | 119.85 | 118.20 | 118.57 | +7.70 | +6.95% | 0.96 | 1 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 124.00 | 115.55 | 118.85 | 117.20 | 117.67 | +7.78 | +7.08% | 0.95 | 1 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 125.00 | 114.60 | 117.85 | 116.23 | 114.85 | +8.43 | +7.93% | 0.93 | 5 | 135 | 4.98 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 126.00 | 113.60 | 116.85 | 115.23 | 113.87 | % | 0.91 | 5 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 127.00 | 112.55 | 115.80 | 114.18 | % | 0.90 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:59 PM EST | |||
| 128.00 | 111.55 | 114.80 | 113.18 | 124.00 | 0.00 | 0.00% | 0.88 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 129.00 | 110.55 | 113.80 | 112.18 | 122.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 130.00 | 109.60 | 112.80 | 111.20 | 80.90 | 0.00 | 0.00% | 0.86 | 0 | 68 | 4.72 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 3:59:59 PM EST |
| 131.00 | 108.55 | 111.85 | 110.20 | % | 0.84 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:59 PM EST | |||
| 132.00 | 107.55 | 110.85 | 109.20 | 107.66 | +8.37 | +8.43% | 0.83 | 2 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 133.00 | 106.60 | 109.80 | 108.20 | 106.68 | +8.38 | +8.53% | 0.81 | 2 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 134.00 | 105.55 | 108.80 | 107.18 | 106.09 | +8.67 | +8.90% | 0.80 | 4 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 135.00 | 104.60 | 107.75 | 106.18 | 105.10 | +8.67 | +9.00% | 0.79 | 6 | 13 | 4.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 136.00 | 103.55 | 106.90 | 105.23 | 103.96 | +46.81 | +81.91% | 0.77 | 2 | 10 | 4.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 137.00 | 102.80 | 105.45 | 104.13 | 103.04 | -12.96 | -11.18% | 0.76 | 6 | 92 | 4.18 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 138.00 | 101.60 | 104.90 | 103.25 | 101.63 | % | 0.75 | 18 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 139.00 | 100.60 | 103.85 | 102.23 | 100.65 | +0.90 | +0.91% | 0.74 | 12 | 6 | 4.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 140.00 | 99.60 | 102.90 | 101.25 | 119.00 | 0.00 | 0.00% | 0.72 | 0 | 224 | 4.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 141.00 | 98.55 | 101.90 | 100.23 | 62.78 | 0.00 | 0.00% | 0.71 | 0 | 9 | 4.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:59 PM EST |
| 142.00 | 97.60 | 100.90 | 99.25 | 83.88 | 0.00 | 0.00% | 0.70 | 0 | 10 | 4.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 3:59:59 PM EST |
| 143.00 | 96.55 | 99.90 | 98.23 | 30.25 | 0.00 | 0.00% | 0.69 | 0 | 35 | 4.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 3:59:59 PM EST |
| 144.00 | 95.55 | 98.90 | 97.23 | 88.40 | 0.00 | 0.00% | 0.68 | 0 | 9 | 4.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 145.00 | 94.60 | 97.90 | 96.25 | 84.48 | 0.00 | 0.00% | 0.66 | 0 | 52 | 4.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 146.00 | 93.55 | 96.85 | 95.20 | 95.58 | +0.94 | +1.00% | 0.65 | 1 | 26 | 3.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 147.00 | 92.55 | 95.80 | 94.18 | 94.68 | +6.07 | +6.85% | 0.64 | 15 | 190 | 3.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 148.00 | 91.60 | 94.85 | 93.23 | 49.00 | 0.00 | 0.00% | 0.63 | 0 | 498 | 3.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 3:59:59 PM EST |
| 149.00 | 90.60 | 93.85 | 92.23 | 62.00 | 0.00 | 0.00% | 0.62 | 0 | 100 | 3.84 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 3:59:59 PM EST |
| 150.00 | 89.55 | 92.85 | 91.20 | 92.85 | -6.84 | -6.87% | 0.61 | 2 | 276 | 3.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 152.50 | 87.10 | 90.35 | 88.73 | 79.31 | 0.00 | 0.00% | 0.58 | 0 | 8 | 3.68 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 155.00 | 84.60 | 87.85 | 86.23 | 73.50 | 0.00 | 0.00% | 0.56 | 0 | 139 | 3.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 157.50 | 82.10 | 85.35 | 83.73 | 75.65 | 0.00 | 0.00% | 0.53 | 0 | 26 | 3.47 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 160.00 | 79.65 | 82.85 | 81.25 | 66.25 | -27.35 | -29.22% | 0.51 | 3 | 237 | 3.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 162.50 | 77.10 | 80.35 | 78.73 | 81.64 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 3:59:59 PM EST |
| 165.00 | 74.60 | 77.45 | 76.03 | 68.80 | 0.00 | 0.00% | 0.46 | 0 | 134 | 3.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 167.50 | 72.10 | 75.35 | 73.73 | 40.28 | 0.00 | 0.00% | 0.44 | 0 | 27 | 3.07 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 3:59:59 PM EST |
| 170.00 | 69.60 | 72.85 | 71.23 | 63.60 | 0.00 | 0.00% | 0.42 | 0 | 255 | 2.97 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 172.50 | 67.05 | 69.95 | 68.50 | 55.25 | 0.00 | 0.00% | 0.40 | 0 | 57 | 2.72 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 175.00 | 64.60 | 67.85 | 66.23 | 58.88 | +2.63 | +4.68% | 0.38 | 2 | 282 | 2.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 177.50 | 62.05 | 65.35 | 63.70 | 32.05 | 0.00 | 0.00% | 0.36 | 0 | 39 | 2.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 3:59:59 PM EST |
| 180.00 | 59.60 | 62.90 | 61.25 | 60.75 | +8.13 | +15.45% | 0.34 | 41 | 456 | 2.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 182.50 | 57.05 | 60.35 | 58.70 | 70.92 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 185.00 | 54.65 | 57.85 | 56.25 | 54.30 | +6.63 | +13.91% | 0.30 | 5 | 283 | 2.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 187.50 | 52.55 | 55.35 | 53.95 | 45.48 | 0.00 | 0.00% | 0.29 | 0 | 91 | 2.32 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 190.00 | 49.60 | 52.85 | 51.23 | 51.50 | +9.00 | +21.18% | 0.27 | 3 | 525 | 2.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 192.50 | 47.15 | 50.35 | 48.75 | 41.93 | 0.00 | 0.00% | 0.25 | 0 | 12 | 2.13 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 195.00 | 44.65 | 47.90 | 46.28 | 48.60 | +14.00 | +40.47% | 0.24 | 7 | 176 | 2.04 | 0.99 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 197.50 | 42.15 | 45.40 | 43.78 | 55.45 | 0.00 | 0.00% | 0.22 | 0 | 144 | 1.95 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 200.00 | 39.65 | 42.90 | 41.28 | 42.40 | +13.85 | +48.52% | 0.21 | 27 | 1,777 | 1.85 | 0.97 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 202.50 | 37.15 | 40.45 | 38.80 | 26.91 | 0.00 | 0.00% | 0.19 | 0 | 174 | 1.78 | 0.97 | 0.00 | -0.17 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 205.00 | 34.70 | 37.90 | 36.30 | 38.05 | +11.78 | +44.85% | 0.18 | 32 | 715 | 1.67 | 0.96 | 0.00 | -0.24 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 207.50 | 32.25 | 35.55 | 33.90 | 35.80 | +9.68 | +37.06% | 0.16 | 6 | 114 | 1.61 | 0.95 | 0.01 | -0.30 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 210.00 | 29.80 | 33.15 | 31.48 | 33.33 | +13.07 | +64.52% | 0.15 | 11 | 963 | 1.54 | 0.94 | 0.01 | -0.37 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 212.50 | 27.45 | 30.35 | 28.90 | 27.95 | +7.45 | +36.35% | 0.14 | 2 | 47 | 1.39 | 0.92 | 0.01 | -0.42 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 215.00 | 25.35 | 28.15 | 26.75 | 28.45 | +10.71 | +60.38% | 0.12 | 25 | 679 | 1.36 | 0.91 | 0.01 | -0.49 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 217.50 | 22.85 | 25.70 | 24.28 | 18.22 | +2.96 | +19.40% | 0.11 | 1 | 93 | 1.28 | 0.89 | 0.01 | -0.56 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 220.00 | 20.50 | 24.05 | 22.28 | 22.37 | +8.37 | +59.79% | 0.10 | 60 | 904 | 1.32 | 0.86 | 0.01 | -0.65 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 222.50 | 18.55 | 20.55 | 19.55 | 20.50 | +8.50 | +70.84% | 0.09 | 33 | 192 | 0.88 | 0.83 | 0.01 | -0.74 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 225.00 | 17.00 | 18.45 | 17.73 | 18.00 | +7.30 | +68.23% | 0.08 | 187 | 1,002 | 0.93 | 0.79 | 0.01 | -0.85 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 227.50 | 15.15 | 17.40 | 16.28 | 16.31 | +6.91 | +73.52% | 0.07 | 66 | 448 | 1.00 | 0.75 | 0.02 | -0.95 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 230.00 | 13.55 | 15.60 | 14.58 | 14.57 | +6.17 | +73.46% | 0.06 | 1,221 | 3,675 | 1.01 | 0.71 | 0.02 | -1.05 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 232.50 | 12.25 | 13.95 | 13.10 | 12.99 | +5.89 | +82.96% | 0.06 | 1,069 | 620 | 1.03 | 0.66 | 0.02 | -1.15 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 235.00 | 10.90 | 12.10 | 11.50 | 11.23 | +4.83 | +75.47% | 0.05 | 1,695 | 1,142 | 1.01 | 0.61 | 0.02 | -1.23 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 237.50 | 9.50 | 10.55 | 10.03 | 10.15 | +4.35 | +75.00% | 0.04 | 677 | 491 | 1.00 | 0.57 | 0.02 | -1.30 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 240.00 | 8.50 | 9.10 | 8.80 | 8.89 | +3.94 | +79.60% | 0.04 | 2,942 | 1,305 | 1.01 | 0.52 | 0.02 | -1.35 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 242.50 | 7.40 | 7.95 | 7.68 | 7.65 | +3.35 | +77.91% | 0.03 | 842 | 349 | 1.01 | 0.47 | 0.02 | -1.38 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 245.00 | 6.30 | 6.90 | 6.60 | 6.90 | +3.20 | +86.49% | 0.03 | 2,154 | 1,009 | 1.01 | 0.43 | 0.02 | -1.39 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 247.50 | 5.65 | 6.00 | 5.83 | 5.80 | +2.61 | +81.82% | 0.02 | 279 | 212 | 1.03 | 0.39 | 0.02 | -1.38 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 250.00 | 4.90 | 5.05 | 4.98 | 4.90 | +2.10 | +75.00% | 0.02 | 5,875 | 2,429 | 1.03 | 0.35 | 0.02 | -1.36 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 252.50 | 4.15 | 4.80 | 4.48 | 4.50 | +2.07 | +85.19% | 0.02 | 529 | 429 | 1.06 | 0.32 | 0.02 | -1.33 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 255.00 | 3.65 | 3.95 | 3.80 | 3.74 | +1.70 | +83.34% | 0.01 | 1,087 | 1,313 | 1.06 | 0.28 | 0.01 | -1.29 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 257.50 | 3.00 | 3.95 | 3.48 | 3.70 | +1.85 | +100.00% | 0.01 | 403 | 403 | 1.09 | 0.25 | 0.01 | -1.23 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 260.00 | 2.77 | 2.90 | 2.84 | 2.95 | +1.38 | +87.90% | 0.01 | 4,738 | 2,633 | 1.08 | 0.23 | 0.01 | -1.18 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 262.50 | 2.40 | 2.60 | 2.50 | 2.40 | +0.98 | +69.02% | 0.01 | 559 | 408 | 1.08 | 0.20 | 0.01 | -1.12 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 265.00 | 2.09 | 2.30 | 2.20 | 2.10 | +0.80 | +61.54% | 0.01 | 1,455 | 1,368 | 1.11 | 0.18 | 0.01 | -1.06 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 267.50 | 1.67 | 2.22 | 1.95 | 1.92 | +0.82 | +74.55% | 0.01 | 101 | 511 | 1.13 | 0.16 | 0.01 | -0.99 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 270.00 | 1.57 | 1.72 | 1.65 | 1.65 | +0.75 | +83.34% | 0.01 | 1,340 | 2,956 | 1.13 | 0.14 | 0.01 | -0.93 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 272.50 | 1.14 | 1.74 | 1.44 | 1.47 | +0.64 | +77.11% | 0.01 | 175 | 356 | 1.15 | 0.13 | 0.01 | -0.87 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 275.00 | 1.20 | 1.44 | 1.32 | 1.45 | +0.74 | +104.23% | 0.00 | 790 | 966 | 1.18 | 0.11 | 0.01 | -0.81 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 277.50 | 1.02 | 1.22 | 1.12 | 1.35 | +0.71 | +110.94% | 0.00 | 85 | 519 | 1.18 | 0.10 | 0.01 | -0.75 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 280.00 | 0.97 | 1.03 | 1.00 | 0.99 | +0.48 | +94.12% | 0.00 | 1,054 | 2,659 | 1.20 | 0.09 | 0.01 | -0.70 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 282.50 | 0.71 | 1.05 | 0.88 | 0.93 | +0.48 | +106.67% | 0.00 | 32 | 169 | 1.21 | 0.08 | 0.01 | -0.66 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 285.00 | 0.74 | 0.95 | 0.85 | 0.83 | +0.53 | +176.67% | 0.00 | 346 | 1,216 | 1.25 | 0.07 | 0.01 | -0.60 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 287.50 | 0.55 | 0.97 | 0.76 | 0.70 | +0.35 | +100.00% | 0.00 | 3 | 303 | 1.27 | 0.06 | 0.00 | -0.56 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 290.00 | 0.55 | 0.71 | 0.63 | 0.71 | +0.36 | +102.86% | 0.00 | 446 | 952 | 1.27 | 0.06 | 0.00 | -0.51 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 292.50 | 0.56 | 0.70 | 0.63 | 0.61 | +0.36 | +144.00% | 0.00 | 217 | 233 | 1.31 | 0.05 | 0.00 | -0.47 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 295.00 | 0.47 | 0.87 | 0.67 | 0.65 | +0.41 | +170.84% | 0.00 | 220 | 503 | 1.37 | 0.04 | 0.00 | -0.42 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 297.50 | 0.36 | 0.78 | 0.57 | 0.60 | +0.32 | +114.29% | 0.00 | 8 | 83 | 1.36 | 0.04 | 0.00 | -0.40 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 300.00 | 0.48 | 0.50 | 0.49 | 0.50 | +0.28 | +127.28% | 0.00 | 2,893 | 3,728 | 1.37 | 0.04 | 0.00 | -0.37 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 302.50 | 0.20 | 0.65 | 0.43 | 0.60 | +0.41 | +215.79% | 0.00 | 24 | 194 | 1.36 | 0.03 | 0.00 | -0.36 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 305.00 | 0.15 | 0.55 | 0.35 | 0.55 | +0.40 | +266.67% | 0.00 | 1,124 | 418 | 1.29 | 0.03 | 0.00 | -0.30 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 307.50 | 0.01 | 0.88 | 0.45 | 0.47 | +0.37 | +370.00% | 0.00 | 87 | 378 | 1.67 | 0.02 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 310.00 | 0.35 | 0.78 | 0.57 | 0.35 | +0.18 | +105.89% | 0.00 | 925 | 996 | 1.56 | 0.02 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 312.50 | 0.22 | 1.09 | 0.66 | 0.46 | +0.36 | +360.00% | 0.00 | 158 | 35 | 1.61 | 0.02 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 315.00 | 0.01 | 0.50 | 0.26 | 0.30 | +0.24 | +400.00% | 0.00 | 84 | 943 | 1.31 | 0.01 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 317.50 | 0.01 | 0.81 | 0.41 | 0.20 | +0.13 | +185.72% | 0.00 | 184 | 158 | 1.42 | 0.01 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 320.00 | 0.07 | 0.29 | 0.18 | 0.29 | +0.20 | +222.23% | 0.00 | 411 | 86 | 1.42 | 0.01 | 0.00 | -0.14 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 322.50 | 0.01 | 0.40 | 0.21 | 0.21 | -0.82 | -79.62% | 0.00 | 29 | 102 | 1.38 | 0.01 | 0.00 | -0.14 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 325.00 | 0.16 | 0.75 | 0.46 | 0.19 | +0.14 | +280.00% | 0.00 | 159 | 602 | 1.69 | 0.01 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 327.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.80 | 0.01 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 330.00 | 0.05 | 0.30 | 0.18 | 0.19 | +0.14 | +280.00% | 0.00 | 372 | 386 | 1.52 | 0.01 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 340.00 | 0.01 | 0.25 | 0.13 | 0.16 | +0.13 | +433.34% | 0.00 | 37 | 477 | 1.52 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 350.00 | 0.08 | 0.20 | 0.14 | 0.12 | +0.10 | +500.00% | 0.00 | 162 | 539 | 1.75 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 360.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.10 | +1,000.00% | 0.00 | 124 | 265 | 1.82 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 370.00 | 0.07 | 0.11 | 0.09 | 0.08 | +0.07 | +700.00% | 0.00 | 8,666 | 701 | 1.89 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 6 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 112.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 114.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 229 | 2.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 117.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 417 | 2.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 118.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 372 | 2.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 275 | 2.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 329 | 2.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 484 | 2.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 49 | 605 | 2.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 81 | 207 | 2.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 185 | 2.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.16 | -88.89% | 0.00 | 15 | 223 | 2.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 126.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.16 | -94.12% | 0.00 | 37 | 237 | 2.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 127.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 69 | 254 | 2.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 128.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 129.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 106 | 2.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 2.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 131.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 194 | 2.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 132.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 133.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.01 | -25.00% | 0.00 | 17 | 33 | 2.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 134.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 2.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 4,525 | 2.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 136.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 137.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 138.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 227 | 4.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 139.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.03 | -0.03 | -50.00% | 0.01 | 6 | 377 | 4.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 141.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 142.00 | 0.00 | 2.14 | 1.07 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 79 | 3.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 143.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 28 | 230 | 3.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 144.00 | 0.00 | 2.09 | 1.05 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 23 | 3.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.96 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 146.00 | 0.00 | 0.04 | 0.02 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 77 | 2.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 147.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 73 | 87 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 148.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 38 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 149.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 112 | 284 | 1.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 350 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 152.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 246 | 59 | 1.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 68 | 656 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 157.50 | 0.01 | 0.15 | 0.08 | 0.02 | -0.05 | -71.43% | 0.00 | 137 | 118 | 1.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 160.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 107 | 197 | 1.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 162.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 96 | 372 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 165.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 310 | 279 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 167.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 168 | 70 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 170.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 91 | 475 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 172.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 878 | 179 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 175.00 | 0.03 | 0.34 | 0.19 | 0.18 | +0.10 | +125.00% | 0.00 | 655 | 715 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 177.50 | 0.01 | 0.14 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 65 | 114 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 64 | 887 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 182.50 | 0.00 | 0.44 | 0.22 | 0.20 | +0.04 | +25.00% | 0.00 | 7 | 783 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 185.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 37 | 640 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 187.50 | 0.09 | 0.14 | 0.12 | 0.09 | -0.23 | -71.88% | 0.00 | 18 | 142 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 190.00 | 0.10 | 0.16 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 438 | 2,239 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 192.50 | 0.09 | 0.52 | 0.31 | 0.30 | +0.06 | +25.00% | 0.00 | 335 | 333 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 195.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.37 | -71.16% | 0.00 | 71 | 648 | 1.16 | -0.01 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 197.50 | 0.18 | 0.68 | 0.43 | 0.28 | -0.52 | -65.00% | 0.00 | 63 | 324 | 1.23 | -0.01 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 200.00 | 0.21 | 0.35 | 0.28 | 0.27 | -0.64 | -70.33% | 0.00 | 409 | 1,486 | 1.09 | -0.03 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 202.50 | 0.25 | 0.65 | 0.45 | 0.28 | -1.06 | -79.11% | 0.00 | 221 | 198 | 1.11 | -0.03 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 205.00 | 0.29 | 0.67 | 0.48 | 0.43 | -1.07 | -71.34% | 0.00 | 1,496 | 1,190 | 1.07 | -0.04 | 0.00 | -0.24 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 207.50 | 0.40 | 0.54 | 0.47 | 0.50 | -1.39 | -73.55% | 0.00 | 76 | 267 | 1.00 | -0.05 | 0.01 | -0.30 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 210.00 | 0.46 | 0.76 | 0.61 | 0.57 | -1.80 | -75.95% | 0.00 | 392 | 4,273 | 0.99 | -0.06 | 0.01 | -0.37 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 212.50 | 0.61 | 0.97 | 0.79 | 0.82 | -2.28 | -73.55% | 0.00 | 256 | 248 | 0.98 | -0.08 | 0.01 | -0.42 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 215.00 | 0.95 | 1.10 | 1.03 | 1.07 | -2.53 | -70.28% | 0.00 | 304 | 1,073 | 0.98 | -0.09 | 0.01 | -0.49 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 217.50 | 1.17 | 1.53 | 1.35 | 1.21 | -3.29 | -73.12% | 0.01 | 540 | 212 | 0.98 | -0.11 | 0.01 | -0.56 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 220.00 | 1.51 | 1.93 | 1.72 | 1.68 | -3.72 | -68.89% | 0.01 | 471 | 909 | 0.97 | -0.14 | 0.01 | -0.65 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 222.50 | 1.73 | 2.47 | 2.10 | 2.12 | -3.93 | -64.96% | 0.01 | 257 | 180 | 0.95 | -0.17 | 0.01 | -0.74 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 225.00 | 2.39 | 2.90 | 2.65 | 2.90 | -4.70 | -61.85% | 0.01 | 2,909 | 612 | 0.95 | -0.21 | 0.01 | -0.85 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 227.50 | 3.00 | 3.60 | 3.30 | 3.40 | -5.72 | -62.72% | 0.01 | 255 | 277 | 0.95 | -0.25 | 0.02 | -0.95 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 230.00 | 4.00 | 4.40 | 4.20 | 4.20 | -6.18 | -59.54% | 0.02 | 778 | 1,385 | 0.97 | -0.29 | 0.02 | -1.05 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 232.50 | 4.95 | 5.40 | 5.18 | 5.20 | -7.15 | -57.90% | 0.02 | 2,238 | 822 | 0.98 | -0.34 | 0.02 | -1.15 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 235.00 | 5.80 | 6.60 | 6.20 | 5.94 | -7.41 | -55.51% | 0.03 | 488 | 850 | 0.99 | -0.39 | 0.02 | -1.23 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 237.50 | 6.65 | 8.05 | 7.35 | 6.60 | -8.40 | -56.00% | 0.03 | 83 | 159 | 0.99 | -0.43 | 0.02 | -1.30 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 240.00 | 7.70 | 9.40 | 8.55 | 8.50 | -8.30 | -49.41% | 0.04 | 140 | 526 | 0.99 | -0.48 | 0.02 | -1.35 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 242.50 | 9.05 | 10.80 | 9.93 | 10.00 | -9.00 | -47.37% | 0.04 | 37 | 67 | 0.99 | -0.53 | 0.02 | -1.38 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 245.00 | 10.55 | 12.50 | 11.53 | 11.05 | -9.70 | -46.75% | 0.05 | 70 | 928 | 1.01 | -0.57 | 0.02 | -1.39 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 247.50 | 12.25 | 14.30 | 13.28 | 12.35 | -11.70 | -48.65% | 0.05 | 5 | 105 | 1.03 | -0.61 | 0.02 | -1.38 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 250.00 | 13.95 | 16.10 | 15.03 | 13.45 | -11.40 | -45.88% | 0.06 | 66 | 1,673 | 1.04 | -0.65 | 0.02 | -1.36 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 252.50 | 15.45 | 18.00 | 16.73 | 15.54 | -8.96 | -36.58% | 0.07 | 4 | 114 | 1.03 | -0.68 | 0.02 | -1.33 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 255.00 | 17.25 | 20.05 | 18.65 | 17.95 | -10.05 | -35.90% | 0.07 | 13 | 246 | 1.04 | -0.72 | 0.01 | -1.29 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 257.50 | 19.25 | 22.10 | 20.68 | 19.80 | +5.20 | +35.62% | 0.08 | 3 | 10 | 1.04 | -0.75 | 0.01 | -1.23 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 260.00 | 21.45 | 24.05 | 22.75 | 21.85 | -10.37 | -32.19% | 0.09 | 1 | 256 | 1.06 | -0.77 | 0.01 | -1.18 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 262.50 | 23.40 | 26.15 | 24.78 | 18.46 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.04 | -0.80 | 0.01 | -1.12 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 265.00 | 25.10 | 28.45 | 26.78 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.97 | -0.82 | 0.01 | -1.06 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 267.50 | 27.30 | 30.50 | 28.90 | 38.47 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.88 | -0.84 | 0.01 | -0.99 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 270.00 | 29.65 | 32.90 | 31.28 | 33.29 | -7.48 | -18.35% | 0.12 | 25 | 77 | 1.41 | -0.86 | 0.01 | -0.93 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 272.50 | 31.85 | 35.05 | 33.45 | % | 0.12 | 0 | 0 | 1.41 | -0.87 | 0.01 | -0.87 | 6/2/2026 3:59:59 PM EST | |||
| 275.00 | 34.20 | 37.55 | 35.88 | 43.62 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.48 | -0.89 | 0.01 | -0.81 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 277.50 | 36.55 | 39.90 | 38.23 | % | 0.14 | 0 | 0 | 1.52 | -0.90 | 0.01 | -0.75 | 6/2/2026 3:59:59 PM EST | |||
| 280.00 | 38.95 | 42.25 | 40.60 | 41.63 | -6.61 | -13.71% | 0.15 | 15 | 30 | 1.55 | -0.91 | 0.01 | -0.70 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 282.50 | 41.75 | 44.65 | 43.20 | % | 0.15 | 0 | 0 | 1.59 | -0.92 | 0.01 | -0.66 | 6/2/2026 3:59:59 PM EST | |||
| 285.00 | 43.80 | 47.05 | 45.43 | 58.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.62 | -0.93 | 0.01 | -0.60 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 287.50 | 46.20 | 49.50 | 47.85 | 37.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.67 | -0.94 | 0.00 | -0.56 | 5/29/2026 | 6/2/2026 3:59:59 PM EST |
| 290.00 | 48.65 | 51.95 | 50.30 | % | 0.17 | 0 | 0 | 1.72 | -0.94 | 0.00 | -0.51 | 6/2/2026 3:59:59 PM EST | |||
| 292.50 | 51.20 | 54.35 | 52.78 | % | 0.18 | 0 | 0 | 1.75 | -0.95 | 0.00 | -0.47 | 6/2/2026 3:59:59 PM EST | |||
| 295.00 | 53.55 | 56.85 | 55.20 | 82.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.80 | -0.96 | 0.00 | -0.42 | 5/13/2026 | 6/2/2026 3:59:59 PM EST |
| 297.50 | 56.05 | 59.35 | 57.70 | % | 0.19 | 0 | 0 | 1.85 | -0.96 | 0.00 | -0.40 | 6/2/2026 3:59:59 PM EST | |||
| 300.00 | 59.15 | 61.75 | 60.45 | 68.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.88 | -0.96 | 0.00 | -0.37 | 5/28/2026 | 6/2/2026 3:59:59 PM EST |
| 302.50 | 60.95 | 64.00 | 62.48 | 61.00 | -9.45 | -13.42% | 0.21 | 2 | 9 | 1.87 | -0.97 | 0.00 | -0.36 | 6/2/2026 | 6/2/2026 3:59:59 PM EST |
| 305.00 | 63.40 | 66.65 | 65.03 | % | 0.21 | 0 | 0 | 1.95 | -0.97 | 0.00 | -0.30 | 6/2/2026 3:59:59 PM EST | |||
| 307.50 | 65.90 | 69.20 | 67.55 | 94.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.02 | -0.98 | 0.00 | -0.17 | 5/13/2026 | 6/2/2026 3:59:59 PM EST |
| 310.00 | 68.35 | 71.60 | 69.98 | % | 0.23 | 0 | 0 | 2.04 | -0.98 | 0.00 | -0.16 | 6/2/2026 3:59:59 PM EST | |||
| 312.50 | 70.95 | 74.15 | 72.55 | % | 0.23 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.16 | 6/2/2026 3:59:59 PM EST | |||
| 315.00 | 73.40 | 76.10 | 74.75 | 68.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.99 | -0.99 | 0.00 | -0.15 | 5/26/2026 | 6/2/2026 3:59:59 PM EST |
| 317.50 | 75.80 | 79.10 | 77.45 | % | 0.24 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.15 | 6/2/2026 3:59:59 PM EST | |||
| 320.00 | 78.25 | 81.55 | 79.90 | 93.50 | % | 0.25 | 1 | 0 | 2.21 | -0.99 | 0.00 | -0.14 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 322.50 | 80.75 | 84.05 | 82.40 | 77.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.25 | -0.99 | 0.00 | -0.14 | 5/27/2026 | 6/2/2026 3:59:59 PM EST |
| 325.00 | 83.35 | 86.55 | 84.95 | 98.45 | % | 0.26 | 1 | 0 | 2.30 | -0.99 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 327.50 | 85.75 | 89.00 | 87.38 | 100.95 | % | 0.27 | 2 | 0 | 2.33 | -0.99 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 3:59:59 PM EST | |
| 330.00 | 88.20 | 91.45 | 89.83 | % | 0.27 | 0 | 0 | 2.36 | -0.99 | 0.00 | -0.05 | 6/2/2026 3:59:59 PM EST | |||
| 340.00 | 98.15 | 101.45 | 99.80 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.04 | 6/2/2026 3:59:59 PM EST | |||
| 350.00 | 108.15 | 111.40 | 109.78 | 117.25 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.66 | -1.00 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 3:59:59 PM EST |
| 360.00 | 118.05 | 121.40 | 119.73 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | -0.02 | 6/2/2026 3:59:59 PM EST | |||
| 370.00 | 128.10 | 131.40 | 129.75 | % | 0.35 | 0 | 0 | 2.96 | -1.00 | 0.00 | -0.01 | 6/2/2026 3:59:59 PM EST |