Options Chain for QUALCOMM INC COM (QCOM) - $224.68 as of 6/9/2026 6:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 138.40 | 142.30 | 140.35 | 158.49 | 0.00 | 0.00% | 2.16 | 0 | 108 | 4.73 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 133.45 | 137.15 | 135.30 | 180.35 | 0.00 | 0.00% | 1.93 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 128.40 | 132.15 | 130.28 | 175.30 | 0.00 | 0.00% | 1.74 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 123.45 | 127.45 | 125.45 | 170.35 | 0.00 | 0.00% | 1.57 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 118.40 | 122.25 | 120.33 | 165.40 | 0.00 | 0.00% | 1.42 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 113.45 | 117.35 | 115.40 | 160.35 | 0.00 | 0.00% | 1.28 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 108.45 | 112.20 | 110.33 | 98.95 | -56.40 | -36.31% | 1.16 | 1 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 103.50 | 107.25 | 105.38 | 138.33 | 0.00 | 0.00% | 1.05 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 98.45 | 102.25 | 100.35 | 145.05 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 93.50 | 97.20 | 95.35 | 100.00 | -40.45 | -28.80% | 0.87 | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 88.55 | 92.30 | 90.43 | 135.30 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.48 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 83.50 | 87.25 | 85.38 | 130.45 | 0.00 | 0.00% | 0.71 | 0 | 16 | 2.29 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 78.60 | 82.35 | 80.48 | 125.30 | 0.00 | 0.00% | 0.64 | 0 | 9 | 2.13 | 1.00 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 73.65 | 77.15 | 75.40 | 85.90 | -4.63 | -5.12% | 0.58 | 1 | 94 | 2.03 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 68.65 | 72.30 | 70.48 | 82.95 | 0.00 | 0.00% | 0.52 | 0 | 149 | 1.94 | 0.99 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 63.65 | 67.40 | 65.53 | 76.50 | 0.00 | 0.00% | 0.47 | 0 | 75 | 1.88 | 0.99 | 0.00 | -0.08 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 58.75 | 61.75 | 60.25 | 60.93 | -13.33 | -17.95% | 0.42 | 4 | 184 | 1.63 | 0.98 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 53.95 | 57.00 | 55.48 | 56.04 | -13.12 | -18.98% | 0.37 | 12 | 216 | 1.47 | 0.97 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 49.05 | 52.40 | 50.73 | 46.93 | -31.04 | -39.81% | 0.33 | 4 | 483 | 1.47 | 0.96 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 44.30 | 47.25 | 45.78 | 42.03 | -15.90 | -27.45% | 0.29 | 18 | 2,077 | 1.26 | 0.95 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 39.50 | 42.80 | 41.15 | 39.05 | -13.82 | -26.14% | 0.25 | 20 | 256 | 1.22 | 0.93 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 35.00 | 37.90 | 36.45 | 32.89 | -15.19 | -31.60% | 0.21 | 8 | 620 | 1.20 | 0.91 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 30.50 | 33.60 | 32.05 | 30.80 | -12.59 | -29.02% | 0.18 | 25 | 4,174 | 0.81 | 0.88 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 26.20 | 29.55 | 27.88 | 24.25 | -14.05 | -36.69% | 0.15 | 9 | 3,695 | 0.81 | 0.84 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 182.50 | 24.35 | 28.05 | 26.20 | 60.29 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.90 | 0.81 | 0.01 | -0.45 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 23.00 | 24.75 | 23.88 | 20.79 | -14.21 | -40.60% | 0.13 | 686 | 3,116 | 0.88 | 0.79 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 187.50 | 21.10 | 23.45 | 22.28 | 20.83 | -42.65 | -67.19% | 0.12 | 3 | 13 | 0.86 | 0.76 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 19.35 | 21.15 | 20.25 | 16.00 | -17.07 | -51.62% | 0.11 | 47 | 3,538 | 0.88 | 0.73 | 0.01 | -0.54 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 192.50 | 17.65 | 19.40 | 18.53 | 16.05 | -14.86 | -48.08% | 0.10 | 2 | 268 | 0.88 | 0.70 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 195.00 | 16.05 | 17.80 | 16.93 | 14.46 | -13.74 | -48.73% | 0.09 | 29 | 2,588 | 0.86 | 0.67 | 0.01 | -0.59 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 197.50 | 14.60 | 16.15 | 15.38 | 14.90 | -37.60 | -71.62% | 0.08 | 63 | 250 | 0.87 | 0.63 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 13.20 | 14.65 | 13.93 | 13.49 | -8.71 | -39.24% | 0.07 | 511 | 7,442 | 0.85 | 0.60 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 202.50 | 11.85 | 13.30 | 12.58 | 12.70 | -8.70 | -40.66% | 0.06 | 363 | 559 | 0.84 | 0.56 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 205.00 | 10.80 | 11.90 | 11.35 | 11.42 | -8.25 | -41.95% | 0.06 | 841 | 227 | 0.86 | 0.53 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 207.50 | 9.55 | 11.10 | 10.33 | 9.75 | -8.31 | -46.02% | 0.05 | 64 | 181 | 0.86 | 0.49 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 210.00 | 9.00 | 9.90 | 9.45 | 9.34 | -7.22 | -43.60% | 0.04 | 940 | 6,829 | 0.88 | 0.46 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 212.50 | 7.50 | 8.80 | 8.15 | 7.72 | -7.41 | -48.98% | 0.04 | 150 | 35 | 0.88 | 0.43 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 215.00 | 6.50 | 8.05 | 7.28 | 7.30 | -5.53 | -43.11% | 0.03 | 177 | 212 | 0.84 | 0.39 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 217.50 | 5.70 | 6.85 | 6.28 | 6.36 | -5.99 | -48.51% | 0.03 | 76 | 149 | 0.85 | 0.36 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 220.00 | 5.50 | 6.05 | 5.78 | 5.50 | -5.80 | -51.33% | 0.03 | 1,171 | 10,406 | 0.87 | 0.33 | 0.01 | -0.56 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 222.50 | 4.40 | 5.35 | 4.88 | 4.65 | -5.52 | -54.28% | 0.02 | 62 | 283 | 0.86 | 0.30 | 0.01 | -0.53 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 225.00 | 3.90 | 4.80 | 4.35 | 4.14 | -4.61 | -52.69% | 0.02 | 443 | 2,540 | 0.86 | 0.27 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 227.50 | 3.55 | 4.80 | 4.18 | 4.00 | -3.80 | -48.72% | 0.02 | 323 | 207 | 0.86 | 0.25 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 230.00 | 3.25 | 3.70 | 3.48 | 3.50 | -3.85 | -52.39% | 0.02 | 1,109 | 8,079 | 0.88 | 0.22 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 232.50 | 2.42 | 3.40 | 2.91 | 3.20 | -3.10 | -49.21% | 0.01 | 33 | 136 | 0.85 | 0.20 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 235.00 | 2.40 | 2.93 | 2.67 | 2.70 | -3.30 | -55.00% | 0.01 | 145 | 938 | 0.89 | 0.18 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 237.50 | 1.77 | 2.64 | 2.21 | 1.85 | -3.85 | -67.55% | 0.01 | 70 | 157 | 0.87 | 0.16 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 240.00 | 1.78 | 2.30 | 2.04 | 2.10 | -2.60 | -55.32% | 0.01 | 386 | 6,225 | 0.89 | 0.14 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 242.50 | 1.29 | 2.10 | 1.70 | 1.44 | -2.86 | -66.52% | 0.01 | 6 | 304 | 0.87 | 0.13 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 245.00 | 1.34 | 1.95 | 1.65 | 1.39 | -2.41 | -63.43% | 0.01 | 152 | 1,574 | 0.91 | 0.12 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 247.50 | 0.93 | 1.71 | 1.32 | 0.83 | -2.67 | -76.29% | 0.01 | 12 | 410 | 0.88 | 0.10 | 0.01 | -0.28 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 250.00 | 1.27 | 1.43 | 1.35 | 1.38 | -1.99 | -59.05% | 0.01 | 1,841 | 8,655 | 0.93 | 0.09 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 252.50 | 1.05 | 1.28 | 1.17 | 1.02 | -1.68 | -62.23% | 0.00 | 46 | 441 | 0.93 | 0.08 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 255.00 | 0.71 | 1.28 | 1.00 | 0.92 | -1.73 | -65.29% | 0.00 | 128 | 1,600 | 0.93 | 0.07 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 257.50 | 0.60 | 1.06 | 0.83 | 0.80 | -1.49 | -65.07% | 0.00 | 56 | 106 | 0.92 | 0.07 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 260.00 | 0.72 | 0.94 | 0.83 | 0.90 | -1.27 | -58.53% | 0.00 | 582 | 8,491 | 0.95 | 0.06 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 262.50 | 0.64 | 0.89 | 0.77 | 0.98 | -0.97 | -49.75% | 0.00 | 11 | 327 | 0.97 | 0.05 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 265.00 | 0.60 | 0.80 | 0.70 | 0.60 | -1.11 | -64.92% | 0.00 | 157 | 460 | 0.96 | 0.05 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 267.50 | 0.40 | 1.17 | 0.79 | 0.49 | -1.30 | -72.63% | 0.00 | 4 | 53 | 1.01 | 0.04 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 270.00 | 0.45 | 0.75 | 0.60 | 0.45 | -0.95 | -67.86% | 0.00 | 244 | 7,055 | 0.99 | 0.04 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 272.50 | 0.07 | 0.80 | 0.44 | 0.44 | -0.81 | -64.80% | 0.00 | 2 | 69 | 0.92 | 0.04 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 275.00 | 0.31 | 0.80 | 0.56 | 0.55 | -0.62 | -53.00% | 0.00 | 40 | 926 | 1.03 | 0.03 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 280.00 | 0.30 | 0.45 | 0.38 | 0.29 | -0.75 | -72.12% | 0.00 | 295 | 4,092 | 1.02 | 0.03 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 1.45 | 0.73 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.01 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 290.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.31 | -49.21% | 0.00 | 85 | 2,205 | 1.07 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 295.00 | 0.10 | 0.68 | 0.39 | 0.27 | -0.33 | -55.00% | 0.00 | 14 | 19 | 1.14 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 300.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.31 | -62.00% | 0.00 | 1,989 | 12,204 | 1.07 | 0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.27 | -72.98% | 0.00 | 91 | 2,370 | 1.31 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 320.00 | 0.04 | 0.43 | 0.24 | 0.06 | -0.20 | -76.93% | 0.00 | 119 | 4,925 | 1.23 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 330.00 | 0.03 | 0.33 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 58 | 3,331 | 1.26 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 154 | 1.28 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 350.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 78 | 443 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 370.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 218 | 1,853 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 463 | 2.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.42 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 1,384 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 509 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 109 | 1,260 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 95.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 651 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 6,337 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 105.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,188 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 73 | 5,265 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 115.00 | 0.03 | 0.33 | 0.18 | 0.13 | -0.03 | -18.75% | 0.00 | 207 | 2,341 | 1.57 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 108 | 8,343 | 1.39 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 0.22 | 0.14 | 0.04 | -0.13 | -76.48% | 0.00 | 376 | 7,286 | 1.35 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 130.00 | 0.05 | 0.43 | 0.24 | 0.22 | +0.09 | +69.24% | 0.00 | 82 | 3,969 | 1.32 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 135.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.12 | -54.55% | 0.00 | 250 | 7,952 | 1.25 | -0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 140.00 | 0.20 | 0.27 | 0.24 | 0.25 | -0.03 | -10.72% | 0.00 | 26 | 7,273 | 1.19 | -0.01 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 145.00 | 0.11 | 0.61 | 0.36 | 0.36 | +0.10 | +38.47% | 0.00 | 81 | 3,829 | 1.14 | -0.02 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.39 | +0.10 | +34.49% | 0.00 | 539 | 4,235 | 1.03 | -0.03 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 155.00 | 0.29 | 0.75 | 0.52 | 0.69 | +0.34 | +97.15% | 0.00 | 111 | 5,179 | 1.03 | -0.04 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 160.00 | 0.75 | 1.12 | 0.94 | 0.81 | +0.40 | +97.57% | 0.01 | 153 | 6,154 | 1.07 | -0.05 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 165.00 | 0.93 | 1.24 | 1.09 | 1.11 | +0.48 | +76.19% | 0.01 | 752 | 4,856 | 1.00 | -0.07 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 170.00 | 1.28 | 1.97 | 1.63 | 1.48 | +0.63 | +74.12% | 0.01 | 359 | 3,255 | 0.99 | -0.09 | 0.01 | -0.31 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 175.00 | 1.80 | 2.63 | 2.22 | 2.19 | +1.14 | +108.58% | 0.01 | 662 | 3,342 | 0.97 | -0.12 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 180.00 | 2.61 | 3.20 | 2.91 | 2.86 | +1.29 | +82.17% | 0.02 | 667 | 3,887 | 0.94 | -0.16 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 182.50 | 3.05 | 3.80 | 3.43 | 3.80 | +2.11 | +124.86% | 0.02 | 1,011 | 271 | 0.94 | -0.19 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 185.00 | 3.50 | 4.45 | 3.98 | 4.06 | +2.17 | +114.82% | 0.02 | 485 | 2,590 | 0.93 | -0.21 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 187.50 | 4.15 | 5.20 | 4.68 | 6.21 | +3.88 | +166.53% | 0.02 | 190 | 297 | 0.93 | -0.24 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 190.00 | 4.90 | 5.80 | 5.35 | 5.50 | +2.81 | +104.47% | 0.03 | 1,023 | 3,898 | 0.92 | -0.27 | 0.01 | -0.54 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 192.50 | 5.25 | 6.65 | 5.95 | 6.40 | +3.20 | +100.00% | 0.03 | 320 | 2,257 | 0.91 | -0.30 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 195.00 | 6.35 | 7.55 | 6.95 | 7.52 | +3.57 | +90.38% | 0.04 | 1,450 | 1,452 | 0.91 | -0.33 | 0.01 | -0.59 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 197.50 | 6.95 | 8.55 | 7.75 | 8.17 | +4.52 | +123.84% | 0.04 | 59 | 293 | 0.91 | -0.37 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 200.00 | 8.30 | 9.65 | 8.98 | 9.10 | +4.10 | +82.00% | 0.04 | 1,823 | 4,681 | 0.91 | -0.40 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 202.50 | 9.20 | 10.75 | 9.98 | 10.30 | +4.83 | +88.30% | 0.05 | 175 | 265 | 0.91 | -0.43 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 205.00 | 10.35 | 12.00 | 11.18 | 12.15 | +5.78 | +90.74% | 0.05 | 353 | 329 | 0.91 | -0.47 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 207.50 | 11.50 | 13.40 | 12.45 | 13.50 | +6.00 | +80.00% | 0.06 | 61 | 395 | 0.90 | -0.51 | 0.01 | -0.63 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 210.00 | 13.25 | 14.85 | 14.05 | 14.20 | +5.40 | +61.37% | 0.07 | 382 | 4,007 | 0.89 | -0.54 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 212.50 | 14.70 | 16.40 | 15.55 | 18.82 | +8.99 | +91.46% | 0.07 | 240 | 676 | 0.89 | -0.57 | 0.01 | -0.61 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 215.00 | 16.20 | 18.00 | 17.10 | 17.62 | +8.07 | +84.51% | 0.08 | 95 | 434 | 0.89 | -0.61 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 217.50 | 17.50 | 19.75 | 18.63 | 25.89 | +14.14 | +120.34% | 0.09 | 9 | 573 | 0.91 | -0.64 | 0.01 | -0.58 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 220.00 | 19.40 | 21.60 | 20.50 | 22.40 | +8.95 | +66.55% | 0.09 | 88 | 2,331 | 0.91 | -0.67 | 0.01 | -0.56 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 222.50 | 21.70 | 23.55 | 22.63 | 26.28 | +11.24 | +74.74% | 0.10 | 7 | 133 | 0.91 | -0.70 | 0.01 | -0.53 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 225.00 | 22.85 | 25.25 | 24.05 | 25.38 | +8.95 | +54.48% | 0.11 | 13 | 594 | 0.92 | -0.73 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 227.50 | 25.15 | 27.40 | 26.28 | 27.90 | +9.75 | +53.72% | 0.12 | 2 | 314 | 0.92 | -0.75 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 230.00 | 27.15 | 29.50 | 28.33 | 34.61 | +15.61 | +82.16% | 0.12 | 28 | 1,273 | 0.92 | -0.78 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 232.50 | 28.95 | 32.15 | 30.55 | 33.84 | +11.06 | +48.56% | 0.13 | 22 | 166 | 0.95 | -0.80 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 235.00 | 30.95 | 34.25 | 32.60 | 37.41 | +14.15 | +60.84% | 0.14 | 20 | 230 | 0.95 | -0.82 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 237.50 | 33.25 | 36.45 | 34.85 | 39.71 | +14.91 | +60.13% | 0.15 | 4 | 101 | 0.95 | -0.84 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 240.00 | 36.05 | 38.65 | 37.35 | 42.05 | +16.70 | +65.88% | 0.16 | 17 | 948 | 0.95 | -0.86 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 242.50 | 37.45 | 40.95 | 39.20 | 25.15 | 0.00 | 0.00% | 0.16 | 0 | 160 | 0.96 | -0.87 | 0.01 | -0.32 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 245.00 | 39.85 | 43.15 | 41.50 | 50.85 | +22.40 | +78.74% | 0.17 | 6 | 405 | 0.98 | -0.88 | 0.01 | -0.29 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 247.50 | 42.55 | 45.50 | 44.03 | 34.85 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.18 | -0.90 | 0.01 | -0.28 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 250.00 | 44.50 | 47.80 | 46.15 | 46.58 | +9.55 | +25.79% | 0.18 | 4 | 2,471 | 1.20 | -0.91 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 252.50 | 46.95 | 50.20 | 48.58 | 54.31 | +25.01 | +85.36% | 0.19 | 2 | 144 | 1.22 | -0.92 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 255.00 | 49.30 | 52.60 | 50.95 | 51.93 | +16.26 | +45.59% | 0.20 | 2 | 217 | 1.23 | -0.93 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 257.50 | 51.85 | 54.95 | 53.40 | 25.55 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.26 | -0.93 | 0.00 | -0.20 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 260.00 | 54.15 | 57.45 | 55.80 | 55.00 | +9.91 | +21.98% | 0.21 | 100 | 647 | 1.27 | -0.94 | 0.00 | -0.19 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 262.50 | 56.60 | 59.85 | 58.23 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.30 | -0.95 | 0.00 | -0.17 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 265.00 | 59.10 | 62.20 | 60.65 | 47.54 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.34 | -0.95 | 0.00 | -0.18 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 267.50 | 61.40 | 64.60 | 63.00 | 34.82 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.35 | -0.96 | 0.00 | -0.14 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 270.00 | 63.50 | 67.10 | 65.30 | 52.16 | 0.00 | 0.00% | 0.24 | 0 | 97 | 1.37 | -0.96 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 272.50 | 66.10 | 69.50 | 67.80 | % | 0.25 | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.13 | 6/9/2026 3:59:56 PM EST | |||
| 275.00 | 68.95 | 71.95 | 70.45 | 56.10 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.45 | -0.97 | 0.00 | -0.11 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 280.00 | 73.50 | 76.95 | 75.23 | 60.90 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.47 | -0.97 | 0.00 | -0.10 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 285.00 | 78.55 | 81.85 | 80.20 | % | 0.28 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.05 | 6/9/2026 3:59:56 PM EST | |||
| 290.00 | 83.50 | 86.80 | 85.15 | 71.10 | 0.00 | 0.00% | 0.29 | 0 | 83 | 1.57 | -0.99 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 295.00 | 88.60 | 91.85 | 90.23 | % | 0.31 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.05 | 6/9/2026 3:59:56 PM EST | |||
| 300.00 | 93.40 | 96.70 | 95.05 | 100.55 | +17.45 | +21.00% | 0.32 | 1 | 13 | 1.68 | -0.99 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 310.00 | 103.70 | 106.75 | 105.23 | 94.11 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 320.00 | 113.50 | 116.65 | 115.08 | 82.30 | 0.00 | 0.00% | 0.36 | 0 | 76 | 1.85 | -1.00 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:56 PM EST |
| 330.00 | 123.50 | 126.65 | 125.08 | 84.30 | 0.00 | 0.00% | 0.38 | 0 | 337 | 1.95 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:56 PM EST |
| 340.00 | 133.65 | 136.65 | 135.15 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 350.00 | 143.55 | 146.65 | 145.10 | 124.62 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:56 PM EST |
| 360.00 | 153.65 | 156.65 | 155.15 | 141.18 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 370.00 | 163.55 | 166.65 | 165.10 | % | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |