Options Chain for QUALCOMM INC COM (QCOM) - $161.04 as of 8/7/2026 5:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 75.90 | 78.95 | 77.43 | % | 0.86 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 95.00 | 70.70 | 73.55 | 72.13 | % | 0.76 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 100.00 | 65.70 | 69.00 | 67.35 | 65.64 | % | 0.67 | 8 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST | |
| 105.00 | 60.70 | 63.85 | 62.28 | % | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 110.00 | 55.70 | 58.85 | 57.28 | % | 0.52 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 115.00 | 50.75 | 53.35 | 52.05 | 58.87 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 2:58:54 PM EST |
| 119.00 | 46.75 | 50.05 | 48.40 | % | 0.41 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 120.00 | 45.75 | 48.15 | 46.95 | 69.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 2:58:54 PM EST |
| 121.00 | 44.75 | 47.35 | 46.05 | % | 0.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 122.00 | 43.75 | 47.05 | 45.40 | % | 0.37 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 123.00 | 42.75 | 46.05 | 44.40 | % | 0.36 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 124.00 | 41.75 | 44.40 | 43.08 | 25.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 125.00 | 40.75 | 43.40 | 42.08 | 27.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 126.00 | 39.75 | 42.40 | 41.08 | % | 0.33 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 127.00 | 38.75 | 41.90 | 40.33 | % | 0.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 128.00 | 37.75 | 40.90 | 39.33 | 31.65 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 129.00 | 36.75 | 39.40 | 38.08 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 130.00 | 35.75 | 39.05 | 37.40 | 32.80 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 131.00 | 34.75 | 38.05 | 36.40 | 29.52 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.54 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 132.00 | 33.75 | 36.95 | 35.35 | % | 0.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 8/7/2026 2:58:54 PM EST | |||
| 133.00 | 32.80 | 35.90 | 34.35 | % | 0.26 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 8/7/2026 2:58:54 PM EST | |||
| 134.00 | 31.80 | 34.40 | 33.10 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.43 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 2:58:54 PM EST |
| 135.00 | 30.80 | 33.40 | 32.10 | 23.60 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.39 | 0.99 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 136.00 | 29.80 | 32.45 | 31.13 | % | 0.23 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.04 | 8/7/2026 2:58:54 PM EST | |||
| 137.00 | 28.80 | 32.00 | 30.40 | % | 0.22 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.05 | 8/7/2026 2:58:54 PM EST | |||
| 138.00 | 27.80 | 30.45 | 29.13 | 16.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 139.00 | 26.85 | 29.45 | 28.15 | % | 0.20 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 8/7/2026 2:58:54 PM EST | |||
| 140.00 | 25.35 | 29.15 | 27.25 | 24.35 | +15.20 | +166.12% | 0.19 | 3 | 6 | 1.23 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 141.00 | 24.85 | 27.45 | 26.15 | % | 0.19 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.07 | 8/7/2026 2:58:54 PM EST | |||
| 142.00 | 23.90 | 27.10 | 25.50 | 10.48 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.17 | 0.98 | 0.00 | -0.07 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 143.00 | 22.90 | 25.50 | 24.20 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.13 | 0.98 | 0.00 | -0.07 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 144.00 | 22.25 | 25.20 | 23.73 | 21.90 | +5.96 | +37.39% | 0.16 | 1 | 10 | 1.10 | 0.97 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 145.00 | 20.45 | 24.20 | 22.33 | 19.45 | +4.31 | +28.47% | 0.15 | 1 | 17 | 0.96 | 0.97 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 146.00 | 19.95 | 22.55 | 21.25 | 17.79 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.04 | 0.96 | 0.01 | -0.10 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 147.00 | 18.90 | 22.25 | 20.58 | 19.75 | +5.50 | +38.60% | 0.14 | 1 | 65 | 1.01 | 0.95 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 148.00 | 18.30 | 21.30 | 19.80 | 19.33 | +4.75 | +32.58% | 0.13 | 4 | 85 | 0.96 | 0.95 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 149.00 | 16.50 | 20.30 | 18.40 | 15.99 | +2.54 | +18.89% | 0.12 | 2 | 143 | 0.84 | 0.94 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 150.00 | 15.55 | 19.25 | 17.40 | 17.50 | +5.00 | +40.00% | 0.12 | 22 | 298 | 0.71 | 0.93 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 152.50 | 14.60 | 15.95 | 15.28 | 15.22 | +4.69 | +44.54% | 0.10 | 58 | 56 | 0.65 | 0.91 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 155.00 | 12.65 | 13.20 | 12.93 | 12.92 | +4.29 | +49.71% | 0.08 | 5,740 | 175 | 0.43 | 0.87 | 0.02 | -0.19 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 157.50 | 9.40 | 11.65 | 10.53 | 10.65 | +3.80 | +55.48% | 0.07 | 28 | 104 | 0.46 | 0.82 | 0.02 | -0.22 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 160.00 | 8.15 | 9.35 | 8.75 | 8.62 | +3.32 | +62.65% | 0.05 | 260 | 367 | 0.46 | 0.75 | 0.03 | -0.25 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 162.50 | 6.95 | 7.50 | 7.23 | 7.22 | +2.92 | +67.91% | 0.04 | 175 | 132 | 0.45 | 0.67 | 0.03 | -0.29 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 165.00 | 5.45 | 5.75 | 5.60 | 5.32 | +2.07 | +63.70% | 0.03 | 767 | 2,402 | 0.46 | 0.58 | 0.04 | -0.31 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 167.50 | 4.20 | 4.45 | 4.33 | 4.26 | +1.66 | +63.85% | 0.03 | 1,351 | 296 | 0.47 | 0.49 | 0.04 | -0.32 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 170.00 | 3.10 | 3.20 | 3.15 | 3.15 | +1.25 | +65.79% | 0.02 | 1,265 | 2,253 | 0.47 | 0.40 | 0.03 | -0.31 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 172.50 | 2.22 | 2.50 | 2.36 | 2.15 | +0.51 | +31.10% | 0.01 | 595 | 1,292 | 0.47 | 0.32 | 0.03 | -0.29 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 175.00 | 1.65 | 1.75 | 1.70 | 1.66 | +0.46 | +38.34% | 0.01 | 1,444 | 585 | 0.48 | 0.25 | 0.03 | -0.26 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 177.50 | 1.11 | 1.34 | 1.23 | 1.12 | +0.26 | +30.24% | 0.01 | 533 | 144 | 0.49 | 0.19 | 0.02 | -0.23 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 180.00 | 0.84 | 0.88 | 0.86 | 0.87 | +0.20 | +29.86% | 0.00 | 1,048 | 475 | 0.50 | 0.15 | 0.02 | -0.19 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 182.50 | 0.59 | 0.66 | 0.63 | 0.61 | +0.10 | +19.61% | 0.00 | 432 | 996 | 0.50 | 0.11 | 0.02 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 185.00 | 0.43 | 0.46 | 0.45 | 0.43 | +0.04 | +10.26% | 0.00 | 996 | 944 | 0.52 | 0.08 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 187.50 | 0.20 | 0.44 | 0.32 | 0.29 | -0.01 | -3.34% | 0.00 | 78 | 68 | 0.53 | 0.06 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 190.00 | 0.05 | 0.40 | 0.23 | 0.28 | +0.07 | +33.34% | 0.00 | 157 | 1,011 | 0.56 | 0.04 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 192.50 | 0.01 | 0.39 | 0.20 | 0.25 | +0.09 | +56.25% | 0.00 | 36 | 127 | 0.55 | 0.03 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 195.00 | 0.08 | 0.18 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 92 | 185 | 0.56 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 197.50 | 0.01 | 0.38 | 0.20 | 0.13 | -0.03 | -18.75% | 0.00 | 11 | 13 | 0.58 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 200.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 554 | 1,071 | 0.58 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 202.50 | 0.00 | 0.31 | 0.16 | 0.05 | -0.14 | -73.69% | 0.00 | 16 | 18 | 0.67 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.06 | -50.00% | 0.00 | 7 | 320 | 0.70 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 207.50 | 0.01 | 0.36 | 0.19 | 0.02 | -0.33 | -94.29% | 0.00 | 1 | 46 | 0.84 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 210.00 | 0.01 | 0.12 | 0.07 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 195 | 0.69 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 212.50 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.56 | -91.81% | 0.00 | 6 | 118 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 225.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 235.00 | 0.00 | 1.28 | 0.64 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 240.00 | 0.00 | 1.78 | 0.89 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 245.00 | 0.00 | 0.53 | 0.27 | 1.10 | +1.09 | +10,900.00% | 0.00 | 1 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 255.00 | 0.00 | 1.06 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.16 | -0.89 | -84.77% | 0.00 | 1 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:54 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:58:54 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 115.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 119.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.08 | -88.89% | 0.00 | 77 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 120.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 101 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 121.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.11 | -91.67% | 0.00 | 15 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 122.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.10 | -90.91% | 0.00 | 11 | 34 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 124.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 125.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 68 | 177 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 126.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 127.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 128.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.02 | -50.00% | 0.00 | 79 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 129.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 130.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 64 | 254 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 131.00 | 0.02 | 0.26 | 0.14 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 116 | 0.69 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 132.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.03 | -60.00% | 0.00 | 180 | 38 | 0.76 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 133.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 100 | 54 | 0.90 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 134.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 144 | 0.77 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 135.00 | 0.03 | 0.27 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 127 | 393 | 0.68 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 136.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.04 | -33.34% | 0.00 | 315 | 839 | 0.65 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 137.00 | 0.00 | 0.29 | 0.15 | 0.06 | -0.07 | -53.85% | 0.00 | 67 | 123 | 0.63 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 138.00 | 0.05 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 90 | 157 | 0.65 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 139.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.05 | -38.47% | 0.00 | 140 | 28 | 0.65 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 140.00 | 0.07 | 0.34 | 0.21 | 0.09 | -0.12 | -57.15% | 0.00 | 2,000 | 1,986 | 0.67 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 141.00 | 0.04 | 0.35 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 119 | 37 | 0.59 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 142.00 | 0.00 | 0.52 | 0.26 | 0.11 | -0.19 | -63.34% | 0.00 | 171 | 436 | 0.60 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 143.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 50 | 69 | 0.62 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 144.00 | 0.00 | 0.55 | 0.28 | 0.19 | -0.25 | -56.82% | 0.00 | 14 | 68 | 0.56 | -0.03 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 145.00 | 0.14 | 0.42 | 0.28 | 0.27 | -0.28 | -50.91% | 0.00 | 111 | 285 | 0.58 | -0.03 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 146.00 | 0.15 | 0.23 | 0.19 | 0.18 | -0.48 | -72.73% | 0.00 | 138 | 155 | 0.55 | -0.04 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 147.00 | 0.14 | 0.28 | 0.21 | 0.35 | -0.40 | -53.34% | 0.00 | 21 | 81 | 0.54 | -0.05 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 148.00 | 0.15 | 0.33 | 0.24 | 0.24 | -0.61 | -71.77% | 0.00 | 24 | 72 | 0.52 | -0.05 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 149.00 | 0.20 | 0.36 | 0.28 | 0.25 | -0.80 | -76.19% | 0.00 | 19 | 53 | 0.52 | -0.06 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 150.00 | 0.25 | 0.38 | 0.32 | 0.31 | -0.84 | -73.05% | 0.00 | 393 | 741 | 0.52 | -0.07 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 152.50 | 0.30 | 0.47 | 0.39 | 0.47 | -1.28 | -73.15% | 0.00 | 128 | 383 | 0.50 | -0.09 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 155.00 | 0.67 | 0.71 | 0.69 | 0.67 | -1.78 | -72.66% | 0.00 | 630 | 223 | 0.49 | -0.13 | 0.02 | -0.19 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 157.50 | 0.82 | 1.14 | 0.98 | 1.07 | -2.28 | -68.06% | 0.01 | 92 | 89 | 0.48 | -0.18 | 0.02 | -0.22 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 160.00 | 1.32 | 1.70 | 1.51 | 1.57 | -2.98 | -65.50% | 0.01 | 554 | 239 | 0.47 | -0.25 | 0.03 | -0.25 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 162.50 | 2.15 | 2.37 | 2.26 | 2.39 | -3.36 | -58.44% | 0.01 | 246 | 114 | 0.47 | -0.33 | 0.03 | -0.29 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 165.00 | 3.05 | 3.45 | 3.25 | 3.35 | -3.81 | -53.22% | 0.02 | 350 | 155 | 0.47 | -0.42 | 0.04 | -0.31 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 167.50 | 4.30 | 4.60 | 4.45 | 4.40 | -5.00 | -53.20% | 0.03 | 163 | 42 | 0.47 | -0.51 | 0.04 | -0.32 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 170.00 | 5.65 | 6.00 | 5.83 | 6.11 | -4.64 | -43.17% | 0.03 | 102 | 91 | 0.49 | -0.60 | 0.03 | -0.31 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 172.50 | 6.95 | 7.95 | 7.45 | 9.05 | -4.24 | -31.91% | 0.04 | 4 | 32 | 0.50 | -0.68 | 0.03 | -0.29 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 175.00 | 8.95 | 9.90 | 9.43 | 10.01 | -5.01 | -33.36% | 0.05 | 61 | 103 | 0.51 | -0.75 | 0.03 | -0.26 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 177.50 | 10.30 | 12.65 | 11.48 | 17.52 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.48 | -0.81 | 0.02 | -0.23 | 8/4/2026 | 8/7/2026 2:58:54 PM EST |
| 180.00 | 13.00 | 15.60 | 14.30 | 16.80 | -2.93 | -14.85% | 0.08 | 1 | 97 | 0.65 | -0.85 | 0.02 | -0.19 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 182.50 | 14.95 | 17.10 | 16.03 | 22.15 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.71 | -0.89 | 0.02 | -0.16 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 185.00 | 17.30 | 20.20 | 18.75 | 18.60 | -22.31 | -54.54% | 0.10 | 2 | 59 | 0.78 | -0.92 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 187.50 | 19.70 | 22.60 | 21.15 | 20.92 | -19.83 | -48.67% | 0.11 | 1 | 4 | 0.82 | -0.94 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 190.00 | 22.05 | 24.50 | 23.28 | 31.54 | 0.00 | 0.00% | 0.12 | 0 | 93 | 0.85 | -0.96 | 0.01 | -0.08 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 192.50 | 24.50 | 26.95 | 25.73 | % | 0.13 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.06 | 8/7/2026 2:58:54 PM EST | |||
| 195.00 | 27.00 | 29.40 | 28.20 | 46.77 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.93 | -0.98 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 2:58:54 PM EST |
| 197.50 | 29.45 | 31.85 | 30.65 | % | 0.16 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 8/7/2026 2:58:54 PM EST | |||
| 200.00 | 32.00 | 34.90 | 33.45 | 48.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 202.50 | 34.45 | 37.40 | 35.93 | 50.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 205.00 | 36.20 | 39.90 | 38.05 | 45.18 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 207.50 | 38.70 | 42.35 | 40.53 | 47.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 210.00 | 41.95 | 44.35 | 43.15 | 55.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 212.50 | 44.45 | 47.40 | 45.93 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 215.00 | 46.95 | 49.35 | 48.15 | 46.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 2:58:54 PM EST |
| 220.00 | 51.95 | 54.35 | 53.15 | 51.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 2:58:54 PM EST |
| 225.00 | 56.95 | 59.90 | 58.43 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 230.00 | 61.95 | 64.90 | 63.43 | 61.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 2:58:54 PM EST |
| 235.00 | 66.95 | 69.90 | 68.43 | 64.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 2:58:54 PM EST |
| 240.00 | 71.95 | 74.35 | 73.15 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 245.00 | 77.00 | 79.35 | 78.18 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 250.00 | 81.95 | 84.35 | 83.15 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 255.00 | 87.00 | 89.35 | 88.18 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 260.00 | 91.95 | 94.85 | 93.40 | 91.01 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 2:58:54 PM EST |
| 265.00 | 97.00 | 99.35 | 98.18 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 270.00 | 101.95 | 104.35 | 103.15 | % | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 275.00 | 106.95 | 109.80 | 108.38 | 114.96 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 2:58:54 PM EST |