Options Chain for QUALCOMM INC COM (QCOM) - $195.98 as of 5/20/2026 7:01:10 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 | 130.95 | 133.60 | 132.28 | 128.85 | 0.00 | 0.00% | 1.89 | 0 | 4 | 8.30 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 75.00 | 125.95 | 128.60 | 127.28 | 118.95 | 0.00 | 0.00% | 1.70 | 0 | 1 | 7.80 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 80.00 | 120.95 | 123.60 | 122.28 | 114.29 | 0.00 | 0.00% | 1.53 | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 85.00 | 115.95 | 118.60 | 117.28 | 109.31 | 0.00 | 0.00% | 1.38 | 0 | 2 | 6.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 90.00 | 110.95 | 113.55 | 112.25 | 89.66 | 0.00 | 0.00% | 1.25 | 0 | 1 | 6.45 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 95.00 | 105.95 | 108.55 | 107.25 | 84.70 | 0.00 | 0.00% | 1.13 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:48 PM EST |
| 100.00 | 100.95 | 103.60 | 102.28 | 53.00 | 0.00 | 0.00% | 1.02 | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:48 PM EST |
| 105.00 | 95.95 | 98.60 | 97.28 | % | 0.93 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 110.00 | 91.00 | 93.60 | 92.30 | 68.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:48 PM EST |
| 111.00 | 90.00 | 92.60 | 91.30 | % | 0.82 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 112.00 | 89.00 | 91.50 | 90.25 | % | 0.81 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 113.00 | 87.95 | 90.55 | 89.25 | % | 0.79 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 114.00 | 87.00 | 89.60 | 88.30 | % | 0.77 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 115.00 | 86.00 | 88.60 | 87.30 | 17.31 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 3:59:48 PM EST |
| 116.00 | 85.00 | 87.60 | 86.30 | % | 0.74 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 117.00 | 84.00 | 86.55 | 85.28 | % | 0.73 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 118.00 | 83.00 | 85.55 | 84.28 | 84.36 | % | 0.71 | 1 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 119.00 | 82.00 | 85.10 | 83.55 | 83.46 | % | 0.70 | 1 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 120.00 | 81.00 | 83.45 | 82.23 | 76.30 | 0.00 | 0.00% | 0.69 | 0 | 13 | 4.32 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 121.00 | 80.00 | 82.55 | 81.28 | 16.02 | 0.00 | 0.00% | 0.67 | 0 | 5 | 4.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 3:59:48 PM EST |
| 122.00 | 78.95 | 81.55 | 80.25 | % | 0.66 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 123.00 | 77.95 | 80.65 | 79.30 | 79.37 | +64.37 | +429.14% | 0.64 | 1 | 38 | 4.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 124.00 | 76.95 | 80.15 | 78.55 | 78.47 | -1.80 | -2.25% | 0.63 | 1 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 125.00 | 76.00 | 78.65 | 77.33 | 73.30 | 0.00 | 0.00% | 0.62 | 0 | 33 | 4.19 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 126.00 | 75.00 | 77.65 | 76.33 | 6.45 | 0.00 | 0.00% | 0.61 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 3:59:48 PM EST |
| 127.00 | 74.05 | 76.65 | 75.35 | 76.00 | 0.00 | 0.00% | 0.59 | 0 | 19 | 4.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 128.00 | 73.00 | 75.85 | 74.43 | 78.61 | 0.00 | 0.00% | 0.58 | 0 | 25 | 4.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 129.00 | 71.95 | 74.95 | 73.45 | 75.22 | 0.00 | 0.00% | 0.57 | 0 | 4 | 4.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 130.00 | 71.00 | 73.65 | 72.33 | 108.72 | 0.00 | 0.00% | 0.56 | 0 | 14 | 3.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 131.00 | 70.00 | 72.65 | 71.33 | 17.45 | 0.00 | 0.00% | 0.54 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:48 PM EST |
| 132.00 | 69.00 | 71.65 | 70.33 | 70.38 | 0.00 | 0.00% | 0.53 | 0 | 7 | 3.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 133.00 | 68.00 | 70.65 | 69.33 | 66.33 | 0.00 | 0.00% | 0.52 | 0 | 54 | 3.73 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 134.00 | 67.00 | 69.65 | 68.33 | 65.80 | 0.00 | 0.00% | 0.51 | 0 | 33 | 3.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 135.00 | 66.05 | 68.60 | 67.33 | 68.60 | +3.70 | +5.71% | 0.50 | 1 | 49 | 3.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 136.00 | 65.00 | 67.65 | 66.33 | 70.52 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 137.00 | 64.05 | 66.55 | 65.30 | 64.65 | 0.00 | 0.00% | 0.48 | 0 | 279 | 3.45 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 138.00 | 63.00 | 65.65 | 64.33 | 62.13 | 0.00 | 0.00% | 0.47 | 0 | 98 | 3.47 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 139.00 | 62.00 | 64.65 | 63.33 | 61.02 | 0.00 | 0.00% | 0.46 | 0 | 89 | 3.41 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 140.00 | 61.00 | 63.65 | 62.33 | 62.10 | +7.14 | +13.00% | 0.45 | 1 | 102 | 3.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 141.00 | 60.05 | 62.55 | 61.30 | 64.60 | 0.00 | 0.00% | 0.43 | 0 | 32 | 3.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 142.00 | 59.00 | 61.65 | 60.33 | 65.73 | 0.00 | 0.00% | 0.42 | 0 | 8 | 3.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 143.00 | 58.00 | 60.65 | 59.33 | 56.55 | 0.00 | 0.00% | 0.41 | 0 | 12 | 3.20 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 144.00 | 57.05 | 59.65 | 58.35 | 70.15 | 0.00 | 0.00% | 0.41 | 0 | 107 | 3.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 145.00 | 56.05 | 58.50 | 57.28 | 53.45 | 0.00 | 0.00% | 0.40 | 0 | 366 | 3.01 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 146.00 | 55.05 | 57.60 | 56.33 | 54.74 | 0.00 | 0.00% | 0.39 | 0 | 52 | 3.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 147.00 | 54.00 | 56.50 | 55.25 | 56.07 | +2.32 | +4.32% | 0.38 | 14 | 73 | 2.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 148.00 | 53.05 | 55.60 | 54.33 | 52.96 | 0.00 | 0.00% | 0.37 | 0 | 701 | 2.91 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 149.00 | 52.05 | 54.60 | 53.33 | 50.53 | 0.00 | 0.00% | 0.36 | 0 | 77 | 2.86 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 150.00 | 51.05 | 53.55 | 52.30 | 50.69 | +1.49 | +3.03% | 0.35 | 3 | 736 | 2.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 152.50 | 48.50 | 51.20 | 49.85 | 47.68 | +2.16 | +4.75% | 0.33 | 4 | 10 | 2.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 155.00 | 46.05 | 48.60 | 47.33 | 47.27 | +8.19 | +20.96% | 0.31 | 5 | 127 | 2.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 157.50 | 43.55 | 46.20 | 44.88 | 44.40 | +0.99 | +2.29% | 0.28 | 1 | 9 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 160.00 | 41.10 | 43.70 | 42.40 | 42.16 | +7.28 | +20.88% | 0.27 | 5 | 479 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 162.50 | 38.60 | 41.15 | 39.88 | 29.53 | 0.00 | 0.00% | 0.25 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 165.00 | 36.10 | 38.65 | 37.38 | 35.52 | 0.00 | 0.00% | 0.23 | 0 | 313 | 2.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 167.50 | 33.60 | 36.30 | 34.95 | 33.00 | +4.50 | +15.79% | 0.21 | 1 | 30 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 170.00 | 31.20 | 33.80 | 32.50 | 33.20 | +3.43 | +11.53% | 0.19 | 2 | 190 | 1.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 172.50 | 28.70 | 31.30 | 30.00 | 30.75 | +3.45 | +12.64% | 0.17 | 10 | 128 | 1.81 | 0.99 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 175.00 | 26.25 | 28.50 | 27.38 | 24.85 | 0.00 | 0.00% | 0.16 | 0 | 471 | 1.58 | 0.97 | 0.01 | -0.19 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 177.50 | 23.85 | 26.40 | 25.13 | 26.36 | +6.61 | +33.47% | 0.14 | 2 | 61 | 1.61 | 0.97 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 180.00 | 21.50 | 24.45 | 22.98 | 23.09 | +5.22 | +29.22% | 0.13 | 7 | 1,164 | 1.35 | 0.95 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 182.50 | 19.05 | 21.75 | 20.40 | 20.97 | +2.84 | +15.67% | 0.11 | 7 | 166 | 1.46 | 0.93 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 185.00 | 16.75 | 19.65 | 18.20 | 18.60 | +4.60 | +32.86% | 0.10 | 74 | 266 | 1.44 | 0.90 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 187.50 | 14.55 | 16.75 | 15.65 | 16.00 | +4.74 | +42.10% | 0.08 | 4 | 54 | 1.21 | 0.86 | 0.02 | -0.71 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 190.00 | 13.15 | 15.25 | 14.20 | 14.13 | +4.93 | +53.59% | 0.07 | 64 | 498 | 1.09 | 0.82 | 0.02 | -0.86 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 192.50 | 10.80 | 12.45 | 11.63 | 10.73 | +0.28 | +2.68% | 0.06 | 4 | 178 | 0.94 | 0.77 | 0.02 | -1.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 195.00 | 9.05 | 11.05 | 10.05 | 10.30 | +3.80 | +58.47% | 0.05 | 131 | 697 | 0.99 | 0.71 | 0.02 | -1.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 197.50 | 7.75 | 8.85 | 8.30 | 8.50 | +3.60 | +73.47% | 0.04 | 402 | 171 | 0.96 | 0.64 | 0.03 | -1.22 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 200.00 | 6.80 | 7.20 | 7.00 | 6.80 | +2.40 | +54.55% | 0.04 | 4,139 | 3,442 | 1.00 | 0.57 | 0.03 | -1.29 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 202.50 | 5.65 | 6.05 | 5.85 | 5.83 | +2.63 | +82.19% | 0.03 | 915 | 393 | 1.00 | 0.50 | 0.03 | -1.33 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 205.00 | 4.55 | 5.00 | 4.78 | 4.80 | +1.93 | +67.25% | 0.02 | 1,976 | 1,073 | 1.00 | 0.43 | 0.03 | -1.33 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 207.50 | 3.70 | 3.95 | 3.83 | 3.50 | +1.07 | +44.04% | 0.02 | 599 | 392 | 1.02 | 0.37 | 0.03 | -1.31 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 210.00 | 3.10 | 3.25 | 3.18 | 3.10 | +1.19 | +62.31% | 0.02 | 5,585 | 4,915 | 1.04 | 0.31 | 0.02 | -1.27 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 212.50 | 2.16 | 2.60 | 2.38 | 2.53 | +0.68 | +36.76% | 0.01 | 652 | 537 | 1.02 | 0.26 | 0.02 | -1.21 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 215.00 | 1.94 | 2.19 | 2.07 | 2.10 | +0.77 | +57.90% | 0.01 | 2,557 | 2,889 | 1.06 | 0.22 | 0.02 | -1.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 217.50 | 1.50 | 1.83 | 1.67 | 1.40 | +0.25 | +21.74% | 0.01 | 410 | 533 | 1.09 | 0.18 | 0.02 | -1.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 220.00 | 1.35 | 1.40 | 1.38 | 1.35 | +0.44 | +48.36% | 0.01 | 5,984 | 4,778 | 1.11 | 0.15 | 0.01 | -0.95 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 222.50 | 0.95 | 1.22 | 1.09 | 1.13 | +0.38 | +50.67% | 0.00 | 244 | 1,803 | 1.13 | 0.13 | 0.01 | -0.85 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 225.00 | 0.90 | 0.98 | 0.94 | 0.91 | +0.30 | +49.18% | 0.00 | 1,178 | 2,843 | 1.15 | 0.10 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 227.50 | 0.46 | 0.86 | 0.66 | 0.80 | +0.18 | +29.04% | 0.00 | 107 | 370 | 1.12 | 0.09 | 0.01 | -0.69 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 230.00 | 0.59 | 0.70 | 0.65 | 0.68 | +0.19 | +38.78% | 0.00 | 1,746 | 4,332 | 1.21 | 0.07 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 232.50 | 0.43 | 0.61 | 0.52 | 0.54 | +0.09 | +20.00% | 0.00 | 177 | 277 | 1.22 | 0.06 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 235.00 | 0.44 | 0.50 | 0.47 | 0.50 | +0.12 | +31.58% | 0.00 | 434 | 3,044 | 1.26 | 0.05 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 237.50 | 0.30 | 0.60 | 0.45 | 0.42 | +0.24 | +133.34% | 0.00 | 804 | 522 | 1.34 | 0.04 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 240.00 | 0.26 | 0.41 | 0.34 | 0.34 | +0.04 | +13.34% | 0.00 | 5,037 | 2,400 | 1.31 | 0.03 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 242.50 | 0.14 | 0.40 | 0.27 | 0.28 | -0.03 | -9.68% | 0.00 | 107 | 576 | 1.31 | 0.03 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 245.00 | 0.15 | 0.51 | 0.33 | 0.23 | -0.02 | -8.00% | 0.00 | 93 | 615 | 1.41 | 0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 247.50 | 0.03 | 0.45 | 0.24 | 0.25 | -0.06 | -19.36% | 0.00 | 5 | 656 | 1.33 | 0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 250.00 | 0.14 | 0.26 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 5,114 | 6,900 | 1.43 | 0.01 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 252.50 | 0.01 | 0.40 | 0.21 | 0.23 | -0.31 | -57.41% | 0.00 | 5 | 237 | 1.36 | 0.01 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 255.00 | 0.10 | 0.23 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 207 | 775 | 1.49 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 257.50 | 0.01 | 0.40 | 0.21 | 0.19 | -0.25 | -56.82% | 0.00 | 2 | 77 | 1.46 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 260.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 192 | 956 | 1.54 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 262.50 | 0.00 | 0.33 | 0.17 | 0.07 | -0.43 | -86.00% | 0.00 | 2 | 6 | 1.84 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 265.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 681 | 412 | 1.61 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 267.50 | 0.00 | 1.12 | 0.56 | 0.47 | +0.37 | +370.00% | 0.00 | 2 | 55 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 142 | 2,814 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 272.50 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 275.00 | 0.02 | 0.17 | 0.10 | 0.17 | +0.07 | +70.00% | 0.00 | 104 | 198 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 277.50 | 0.00 | 0.37 | 0.19 | 0.08 | -0.50 | -86.21% | 0.00 | 2 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 1,233 | 2,148 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 282.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.29 | -96.67% | 0.00 | 115 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 285.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.11 | -52.39% | 0.00 | 102 | 530 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 287.50 | 0.00 | 0.85 | 0.43 | 0.10 | -0.33 | -76.75% | 0.00 | 26 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.09 | -90.00% | 0.00 | 8 | 28 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 292.50 | 0.00 | 2.08 | 1.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 295.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 297.50 | 0.00 | 0.90 | 0.45 | 0.05 | +0.01 | +25.00% | 0.00 | 48 | 242 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 0.24 | 0.12 | 0.06 | +0.04 | +200.00% | 0.00 | 250 | 3,966 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 302.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 2.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 307.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 512 | 2.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 312.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 74 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 317.50 | 0.00 | 1.81 | 0.91 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 278 | 528 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 322.50 | 0.00 | 1.90 | 0.95 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 325.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 327.50 | 0.00 | 1.50 | 0.75 | 0.04 | +0.03 | +300.00% | 0.00 | 11 | 155 | 4.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 756 | 2.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 137 | 167 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.20 | -90.91% | 0.00 | 10 | 85 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 554 | 1,665 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 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 | 324 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 111.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 100 | 2.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 112.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 113.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 63 | 2.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 227 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 117.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 179 | 129 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 118.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 3.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 119.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 254 | 3.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 596 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 121.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 127 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 122.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 501 | 254 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 143 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 124.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 2.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 126.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 186 | 353 | 2.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 275 | 2.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 255 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 129.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 147 | 198 | 3.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 484 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 131.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 141 | 120 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 132.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 222 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 133.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 438 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 134.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.10 | -83.34% | 0.00 | 22 | 301 | 2.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 110 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 136.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.02 | -50.00% | 0.00 | 33 | 74 | 2.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 137.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.02 | -66.67% | 0.00 | 115 | 310 | 2.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 138.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 63 | 194 | 2.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 139.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.10 | -83.34% | 0.00 | 94 | 173 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 140.00 | 0.01 | 0.26 | 0.14 | 0.04 | -0.11 | -73.34% | 0.00 | 144 | 103 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 141.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 109 | 49 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 142.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 50 | 51 | 2.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 143.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.02 | -40.00% | 0.00 | 206 | 62 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 144.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 226 | 65 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 145.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 103 | 270 | 1.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 146.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 92 | 2.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 147.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 89 | 124 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 148.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 61 | 2,528 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 149.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.10 | -76.93% | 0.00 | 84 | 292 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 150.00 | 0.01 | 0.20 | 0.11 | 0.07 | +0.01 | +16.67% | 0.00 | 81 | 1,808 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 270 | 437 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 155.00 | 0.03 | 0.14 | 0.09 | 0.03 | -0.05 | -62.50% | 0.00 | 46 | 262 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 157.50 | 0.01 | 0.29 | 0.15 | 0.06 | -0.19 | -76.00% | 0.00 | 33 | 74 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 213 | 631 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 162.50 | 0.05 | 0.37 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 8 | 246 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 165.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 522 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 167.50 | 0.05 | 0.18 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 27 | 405 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 170.00 | 0.11 | 0.23 | 0.17 | 0.16 | -0.21 | -56.76% | 0.00 | 208 | 1,117 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 172.50 | 0.16 | 0.31 | 0.24 | 0.21 | -0.20 | -48.78% | 0.00 | 131 | 469 | 1.19 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 175.00 | 0.02 | 0.42 | 0.22 | 0.26 | -0.42 | -61.77% | 0.00 | 53 | 1,591 | 1.00 | -0.03 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 177.50 | 0.24 | 0.35 | 0.30 | 0.35 | -0.53 | -60.23% | 0.00 | 113 | 430 | 1.05 | -0.03 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 180.00 | 0.35 | 0.42 | 0.39 | 0.42 | -0.78 | -65.00% | 0.00 | 308 | 1,373 | 1.04 | -0.05 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 182.50 | 0.50 | 0.60 | 0.55 | 0.51 | -0.94 | -64.83% | 0.00 | 268 | 3,291 | 0.99 | -0.07 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 185.00 | 0.66 | 0.77 | 0.72 | 0.71 | -1.28 | -64.33% | 0.00 | 271 | 1,276 | 0.96 | -0.10 | 0.01 | -0.56 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 187.50 | 0.92 | 1.11 | 1.02 | 1.05 | -1.00 | -48.78% | 0.01 | 143 | 563 | 0.95 | -0.14 | 0.02 | -0.71 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 190.00 | 1.29 | 1.42 | 1.36 | 1.35 | -2.39 | -63.91% | 0.01 | 1,036 | 1,302 | 0.93 | -0.18 | 0.02 | -0.86 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 192.50 | 1.71 | 2.07 | 1.89 | 1.90 | -2.84 | -59.92% | 0.01 | 230 | 627 | 0.92 | -0.23 | 0.02 | -1.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 195.00 | 2.42 | 2.63 | 2.53 | 2.64 | -3.11 | -54.09% | 0.01 | 873 | 1,401 | 0.90 | -0.29 | 0.02 | -1.12 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 197.50 | 3.05 | 4.05 | 3.55 | 3.50 | -3.15 | -47.37% | 0.02 | 525 | 423 | 0.93 | -0.36 | 0.03 | -1.22 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 200.00 | 4.20 | 4.80 | 4.50 | 4.20 | -4.60 | -52.28% | 0.02 | 807 | 1,623 | 0.92 | -0.43 | 0.03 | -1.29 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 202.50 | 5.50 | 6.40 | 5.95 | 5.81 | -5.20 | -47.23% | 0.03 | 76 | 305 | 0.95 | -0.50 | 0.03 | -1.33 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 205.00 | 6.30 | 8.25 | 7.28 | 6.80 | -3.14 | -31.59% | 0.04 | 69 | 586 | 0.94 | -0.57 | 0.03 | -1.33 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 207.50 | 7.90 | 10.05 | 8.98 | 8.30 | -6.27 | -43.04% | 0.04 | 10 | 300 | 0.96 | -0.63 | 0.03 | -1.31 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 210.00 | 9.45 | 11.75 | 10.60 | 10.62 | -4.13 | -28.00% | 0.05 | 8 | 342 | 0.94 | -0.69 | 0.02 | -1.27 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 212.50 | 11.70 | 13.80 | 12.75 | 12.70 | -7.02 | -35.60% | 0.06 | 10 | 275 | 0.99 | -0.74 | 0.02 | -1.21 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 215.00 | 13.60 | 15.90 | 14.75 | 14.74 | -2.06 | -12.27% | 0.07 | 19 | 251 | 0.99 | -0.78 | 0.02 | -1.13 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 217.50 | 16.05 | 18.35 | 17.20 | 18.84 | 0.00 | 0.00% | 0.08 | 0 | 174 | 1.07 | -0.82 | 0.02 | -1.05 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 220.00 | 17.95 | 20.30 | 19.13 | 20.11 | -1.74 | -7.97% | 0.09 | 5 | 711 | 0.98 | -0.85 | 0.01 | -0.95 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 222.50 | 20.25 | 22.55 | 21.40 | 20.98 | -6.20 | -22.82% | 0.10 | 4 | 124 | 0.92 | -0.87 | 0.01 | -0.85 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 225.00 | 22.55 | 24.85 | 23.70 | 24.78 | -3.66 | -12.87% | 0.11 | 2 | 183 | 1.50 | -0.90 | 0.01 | -0.76 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 227.50 | 24.90 | 27.35 | 26.13 | 28.52 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.59 | -0.91 | 0.01 | -0.69 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 230.00 | 26.85 | 29.60 | 28.23 | 29.73 | -0.88 | -2.88% | 0.12 | 1 | 160 | 1.62 | -0.93 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 232.50 | 29.65 | 32.45 | 31.05 | 30.91 | -6.21 | -16.73% | 0.13 | 1 | 8 | 1.80 | -0.94 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 235.00 | 31.85 | 34.45 | 33.15 | 34.66 | -3.41 | -8.96% | 0.14 | 6 | 59 | 1.75 | -0.95 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 237.50 | 34.20 | 36.85 | 35.53 | 40.53 | -0.74 | -1.80% | 0.15 | 2 | 26 | 1.86 | -0.96 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 240.00 | 36.95 | 39.25 | 38.10 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 95 | 1.85 | -0.97 | 0.00 | -0.21 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 242.50 | 39.45 | 41.80 | 40.63 | 41.33 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.94 | -0.97 | 0.00 | -0.18 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 245.00 | 41.90 | 44.30 | 43.10 | 40.60 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.02 | -0.98 | 0.00 | -0.13 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 247.50 | 44.40 | 47.00 | 45.70 | 25.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.17 | -0.98 | 0.00 | -0.13 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 250.00 | 46.85 | 49.60 | 48.23 | 44.75 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.31 | -0.99 | 0.00 | -0.09 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 252.50 | 49.35 | 51.95 | 50.65 | 40.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.30 | -0.99 | 0.00 | -0.09 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 255.00 | 51.75 | 54.10 | 52.93 | 51.95 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.24 | -0.99 | 0.00 | -0.06 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 257.50 | 54.25 | 57.05 | 55.65 | % | 0.22 | 0 | 0 | 2.51 | -0.99 | 0.00 | -0.05 | 5/20/2026 3:59:48 PM EST | |||
| 260.00 | 56.70 | 59.15 | 57.93 | 47.95 | 0.00 | 0.00% | 0.22 | 0 | 31 | 2.40 | -0.99 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 262.50 | 58.45 | 62.05 | 60.25 | 58.85 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.63 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 265.00 | 61.80 | 64.10 | 62.95 | 58.70 | 0.00 | 0.00% | 0.24 | 0 | 19 | 2.50 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 267.50 | 63.45 | 66.65 | 65.05 | % | 0.24 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 270.00 | 66.25 | 69.55 | 67.90 | 42.50 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.83 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 272.50 | 69.30 | 72.00 | 70.65 | % | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 275.00 | 71.80 | 74.50 | 73.15 | 45.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.96 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 277.50 | 73.80 | 77.00 | 75.40 | % | 0.27 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 280.00 | 76.35 | 79.30 | 77.83 | 75.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.96 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 282.50 | 78.75 | 81.60 | 80.18 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 285.00 | 81.20 | 84.50 | 82.85 | % | 0.29 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 287.50 | 83.95 | 86.70 | 85.33 | 74.61 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 290.00 | 86.00 | 89.45 | 87.73 | % | 0.30 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 292.50 | 88.90 | 91.95 | 90.43 | % | 0.31 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 295.00 | 91.25 | 94.10 | 92.68 | % | 0.31 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 297.50 | 93.55 | 96.90 | 95.23 | % | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 300.00 | 96.05 | 99.20 | 97.63 | % | 0.33 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 302.50 | 98.55 | 101.75 | 100.15 | % | 0.33 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 305.00 | 101.05 | 104.10 | 102.58 | % | 0.34 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 307.50 | 103.55 | 106.95 | 105.25 | % | 0.34 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 310.00 | 106.05 | 109.10 | 107.58 | % | 0.35 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 312.50 | 109.15 | 111.85 | 110.50 | % | 0.35 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 315.00 | 111.75 | 114.45 | 113.10 | % | 0.36 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 317.50 | 113.30 | 116.85 | 115.08 | % | 0.36 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 320.00 | 116.65 | 119.10 | 117.88 | % | 0.37 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 322.50 | 118.55 | 121.95 | 120.25 | % | 0.37 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 325.00 | 121.00 | 124.45 | 122.73 | % | 0.38 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 327.50 | 124.25 | 126.95 | 125.60 | % | 0.38 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 330.00 | 126.20 | 129.50 | 127.85 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 340.00 | 135.75 | 139.20 | 137.48 | % | 0.40 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 350.00 | 146.80 | 149.45 | 148.13 | % | 0.42 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 360.00 | 156.80 | 159.45 | 158.13 | % | 0.44 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 370.00 | 166.65 | 169.10 | 167.88 | % | 0.45 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST |