Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $222.96 as of 1/16/2026 10:16:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 136.10 | 140.00 | 138.05 | % | 1.62 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 90.00 | 131.10 | 135.00 | 133.05 | 131.60 | 0.00 | 0.00% | 1.48 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 95.00 | 126.10 | 130.00 | 128.05 | % | 1.35 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 100.00 | 121.10 | 125.00 | 123.05 | % | 1.23 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 105.00 | 116.10 | 120.05 | 118.08 | % | 1.12 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 110.00 | 111.10 | 115.05 | 113.08 | 54.23 | 0.00 | 0.00% | 1.03 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:56 PM EST |
| 115.00 | 105.90 | 110.05 | 107.98 | 53.02 | 0.00 | 0.00% | 0.94 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:56 PM EST |
| 120.00 | 101.10 | 105.05 | 103.08 | 89.88 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 125.00 | 95.85 | 100.05 | 97.95 | 48.92 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:56 PM EST |
| 130.00 | 91.10 | 95.05 | 93.08 | 79.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 135.00 | 85.95 | 89.85 | 87.90 | % | 0.65 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 140.00 | 81.00 | 84.90 | 82.95 | 66.00 | 0.00 | 0.00% | 0.59 | 0 | 35 | 2.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 142.00 | 79.95 | 82.85 | 81.40 | 73.88 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 143.00 | 78.15 | 82.00 | 80.08 | 33.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:56 PM EST |
| 144.00 | 77.15 | 81.05 | 79.10 | % | 0.55 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 145.00 | 76.15 | 79.30 | 77.73 | 47.65 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:56 PM EST |
| 146.00 | 75.10 | 79.05 | 77.08 | 59.86 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 147.00 | 74.15 | 76.95 | 75.55 | % | 0.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 148.00 | 74.00 | 76.35 | 75.18 | 75.00 | +54.75 | +270.37% | 0.51 | 10 | 20 | 1.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 149.00 | 72.25 | 75.50 | 73.88 | 46.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:56 PM EST |
| 150.00 | 71.25 | 74.85 | 73.05 | 72.04 | 0.00 | 0.00% | 0.49 | 0 | 24 | 1.99 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 152.50 | 69.50 | 71.45 | 70.48 | 65.61 | 0.00 | 0.00% | 0.46 | 0 | 103 | 1.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 155.00 | 66.95 | 69.35 | 68.15 | 69.90 | +4.17 | +6.35% | 0.44 | 1 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 157.50 | 64.50 | 67.45 | 65.98 | 65.23 | +5.75 | +9.67% | 0.42 | 1 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 160.00 | 61.30 | 65.00 | 63.15 | 63.00 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.76 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 162.50 | 58.80 | 62.35 | 60.58 | 14.05 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:56 PM EST |
| 165.00 | 56.30 | 59.70 | 58.00 | 57.67 | +0.38 | +0.67% | 0.35 | 1 | 146 | 1.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 167.50 | 53.80 | 57.40 | 55.60 | 36.34 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.54 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 3:59:56 PM EST |
| 170.00 | 51.30 | 55.00 | 53.15 | 49.60 | 0.00 | 0.00% | 0.31 | 0 | 53 | 1.50 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 172.50 | 49.50 | 51.90 | 50.70 | 51.87 | +9.62 | +22.77% | 0.29 | 1 | 62 | 1.29 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 175.00 | 46.35 | 49.95 | 48.15 | 32.85 | 0.00 | 0.00% | 0.28 | 0 | 75 | 1.36 | 1.00 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 177.50 | 44.55 | 46.95 | 45.75 | 43.52 | 0.00 | 0.00% | 0.26 | 0 | 35 | 1.19 | 0.99 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 180.00 | 42.10 | 44.95 | 43.53 | 45.06 | +6.56 | +17.04% | 0.24 | 5 | 192 | 1.24 | 0.99 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 182.50 | 39.60 | 42.35 | 40.98 | 42.49 | +3.12 | +7.93% | 0.22 | 10 | 26 | 1.15 | 0.99 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 185.00 | 37.10 | 39.95 | 38.53 | 39.00 | +6.00 | +18.19% | 0.21 | 4 | 508 | 1.11 | 0.98 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 187.50 | 34.00 | 37.45 | 35.73 | 34.20 | +11.95 | +53.71% | 0.19 | 1 | 60 | 1.05 | 0.98 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 190.00 | 32.25 | 34.05 | 33.15 | 33.32 | +4.33 | +14.94% | 0.17 | 51 | 250 | 0.81 | 0.97 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 192.50 | 29.05 | 32.15 | 30.60 | 17.43 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.88 | 0.96 | 0.00 | -0.17 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 195.00 | 26.65 | 30.25 | 28.45 | 28.00 | +0.47 | +1.71% | 0.15 | 3 | 61 | 0.92 | 0.95 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 197.50 | 24.90 | 27.75 | 26.33 | 25.77 | +0.85 | +3.42% | 0.13 | 22 | 78 | 0.86 | 0.94 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 200.00 | 22.85 | 25.45 | 24.15 | 23.37 | +4.84 | +26.12% | 0.12 | 32 | 222 | 0.60 | 0.92 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 202.50 | 20.20 | 23.10 | 21.65 | 18.45 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.78 | 0.91 | 0.01 | -0.27 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 205.00 | 17.20 | 20.80 | 19.00 | 18.81 | -4.94 | -20.80% | 0.09 | 13 | 52 | 0.74 | 0.89 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 207.50 | 15.70 | 17.30 | 16.50 | 17.75 | +3.40 | +23.70% | 0.08 | 2 | 113 | 0.55 | 0.86 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 210.00 | 14.40 | 14.95 | 14.68 | 14.66 | +3.86 | +35.75% | 0.07 | 21 | 252 | 0.46 | 0.83 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 212.50 | 11.55 | 13.55 | 12.55 | 12.61 | +2.61 | +26.10% | 0.06 | 11 | 183 | 0.44 | 0.79 | 0.02 | -0.36 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 215.00 | 10.40 | 11.50 | 10.95 | 10.36 | +2.76 | +36.32% | 0.05 | 41 | 420 | 0.47 | 0.74 | 0.02 | -0.38 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 217.50 | 8.50 | 9.75 | 9.13 | 9.20 | +2.95 | +47.20% | 0.04 | 52 | 385 | 0.46 | 0.68 | 0.03 | -0.40 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 220.00 | 7.25 | 7.85 | 7.55 | 7.83 | +2.88 | +58.19% | 0.03 | 205 | 1,842 | 0.46 | 0.61 | 0.03 | -0.42 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 222.50 | 5.90 | 6.15 | 6.03 | 6.00 | +2.20 | +57.90% | 0.03 | 203 | 681 | 0.45 | 0.54 | 0.03 | -0.43 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 225.00 | 4.70 | 5.00 | 4.85 | 5.06 | +1.96 | +63.23% | 0.02 | 400 | 1,114 | 0.45 | 0.47 | 0.03 | -0.43 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 227.50 | 3.60 | 4.05 | 3.83 | 3.73 | +0.90 | +31.81% | 0.02 | 1,032 | 699 | 0.45 | 0.40 | 0.03 | -0.42 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 230.00 | 2.85 | 3.20 | 3.03 | 2.99 | +1.09 | +57.37% | 0.01 | 3,109 | 1,340 | 0.45 | 0.34 | 0.03 | -0.40 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 232.50 | 2.05 | 2.43 | 2.24 | 2.10 | +0.60 | +40.00% | 0.01 | 289 | 341 | 0.45 | 0.28 | 0.02 | -0.36 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 235.00 | 1.52 | 1.90 | 1.71 | 1.74 | +0.39 | +28.89% | 0.01 | 2,109 | 1,058 | 0.45 | 0.23 | 0.02 | -0.33 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 237.50 | 0.95 | 1.45 | 1.20 | 1.34 | -0.41 | -23.43% | 0.01 | 16 | 65 | 0.44 | 0.18 | 0.02 | -0.28 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 240.00 | 0.78 | 1.10 | 0.94 | 0.90 | +0.21 | +30.44% | 0.00 | 437 | 2,231 | 0.45 | 0.14 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 242.50 | 0.59 | 0.94 | 0.77 | 0.77 | -0.15 | -16.31% | 0.00 | 31 | 22 | 0.47 | 0.11 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 245.00 | 0.36 | 0.65 | 0.51 | 0.36 | -0.15 | -29.42% | 0.00 | 591 | 128 | 0.46 | 0.09 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 247.50 | 0.25 | 0.54 | 0.40 | 0.35 | -0.22 | -38.60% | 0.00 | 370 | 76 | 0.47 | 0.07 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 250.00 | 0.22 | 0.38 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 226 | 450 | 0.48 | 0.05 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 252.50 | 0.16 | 0.68 | 0.42 | 0.43 | +0.06 | +16.22% | 0.00 | 27 | 64 | 0.53 | 0.04 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 255.00 | 0.11 | 0.26 | 0.19 | 0.23 | -0.12 | -34.29% | 0.00 | 4 | 55 | 0.50 | 0.03 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 257.50 | 0.00 | 0.41 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.02 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.01 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 262.50 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.28 | -90.33% | 0.00 | 2 | 7 | 0.68 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.60 | 0.30 | 0.06 | % | 0.00 | 2 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 52 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.05 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.72 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.12 | 1.06 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.56 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.20 | -76.93% | 0.00 | 20 | 69 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 142.00 | 0.00 | 2.12 | 1.06 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.35 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:56 PM EST |
| 143.00 | 0.00 | 2.13 | 1.07 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:56 PM EST |
| 144.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.08 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:56 PM EST |
| 147.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.20 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 148.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:56 PM EST |
| 149.00 | 0.00 | 1.92 | 0.96 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.12 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 152.50 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.55 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.29 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.03 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 75 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 235 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 170.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 66 | 115 | 0.79 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.83 | 0.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.84 | 0.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 177.50 | 0.02 | 0.12 | 0.07 | 0.16 | +0.04 | +33.34% | 0.00 | 8 | 106 | 0.70 | -0.01 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 180.00 | 0.07 | 0.12 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 17 | 109 | 0.70 | -0.01 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 182.50 | 0.10 | 0.28 | 0.19 | 0.17 | -0.18 | -51.43% | 0.00 | 25 | 130 | 0.73 | -0.01 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 185.00 | 0.09 | 0.21 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 58 | 106 | 0.67 | -0.02 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 187.50 | 0.11 | 0.52 | 0.32 | 0.15 | -0.19 | -55.89% | 0.00 | 11 | 420 | 0.69 | -0.02 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 190.00 | 0.15 | 0.26 | 0.21 | 0.21 | -0.10 | -32.26% | 0.00 | 29 | 1,172 | 0.62 | -0.03 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 192.50 | 0.24 | 0.48 | 0.36 | 0.27 | -0.17 | -38.64% | 0.00 | 5 | 35 | 0.64 | -0.04 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 195.00 | 0.29 | 0.43 | 0.36 | 0.34 | -0.23 | -40.36% | 0.00 | 178 | 243 | 0.60 | -0.05 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 197.50 | 0.35 | 0.48 | 0.42 | 0.43 | -0.30 | -41.10% | 0.00 | 9 | 73 | 0.57 | -0.06 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 200.00 | 0.48 | 0.62 | 0.55 | 0.55 | -0.45 | -45.00% | 0.00 | 261 | 1,696 | 0.56 | -0.08 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 202.50 | 0.63 | 0.79 | 0.71 | 0.72 | -0.32 | -30.77% | 0.00 | 484 | 395 | 0.54 | -0.09 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 205.00 | 0.83 | 0.97 | 0.90 | 0.92 | -0.84 | -47.73% | 0.00 | 6,738 | 577 | 0.53 | -0.11 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 207.50 | 0.69 | 1.29 | 0.99 | 1.24 | -0.71 | -36.41% | 0.00 | 42 | 141 | 0.48 | -0.14 | 0.01 | -0.32 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 210.00 | 1.17 | 1.59 | 1.38 | 1.37 | -1.62 | -54.19% | 0.01 | 500 | 542 | 0.48 | -0.17 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 212.50 | 1.70 | 2.10 | 1.90 | 2.10 | -1.80 | -46.16% | 0.01 | 78 | 115 | 0.48 | -0.21 | 0.02 | -0.36 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 215.00 | 2.30 | 2.72 | 2.51 | 2.60 | -2.30 | -46.94% | 0.01 | 2,912 | 512 | 0.48 | -0.26 | 0.02 | -0.38 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 217.50 | 3.05 | 3.55 | 3.30 | 3.59 | -2.91 | -44.77% | 0.02 | 201 | 163 | 0.48 | -0.32 | 0.03 | -0.40 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 220.00 | 4.15 | 4.45 | 4.30 | 4.25 | -3.10 | -42.18% | 0.02 | 562 | 917 | 0.48 | -0.39 | 0.03 | -0.42 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 222.50 | 5.05 | 5.55 | 5.30 | 5.33 | -3.37 | -38.74% | 0.02 | 280 | 276 | 0.47 | -0.46 | 0.03 | -0.43 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 225.00 | 6.50 | 6.90 | 6.70 | 6.65 | -3.89 | -36.91% | 0.03 | 151 | 242 | 0.48 | -0.53 | 0.03 | -0.43 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 227.50 | 7.35 | 9.30 | 8.33 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.49 | -0.60 | 0.03 | -0.42 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 230.00 | 9.00 | 11.40 | 10.20 | 10.21 | -0.39 | -3.68% | 0.04 | 4 | 4 | 0.51 | -0.66 | 0.03 | -0.40 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 232.50 | 10.20 | 12.80 | 11.50 | 14.65 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.45 | -0.72 | 0.02 | -0.36 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 235.00 | 12.15 | 14.80 | 13.48 | 13.03 | -1.67 | -11.37% | 0.06 | 10 | 26 | 0.43 | -0.77 | 0.02 | -0.33 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 237.50 | 14.60 | 17.45 | 16.03 | 15.65 | % | 0.07 | 23 | 0 | 0.67 | -0.82 | 0.02 | -0.28 | 1/16/2026 | 1/16/2026 3:59:56 PM EST | |
| 240.00 | 17.00 | 19.05 | 18.03 | 19.00 | -5.00 | -20.84% | 0.08 | 2 | 17 | 0.63 | -0.86 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 242.50 | 18.90 | 21.30 | 20.10 | 35.04 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.65 | -0.89 | 0.01 | -0.20 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 245.00 | 20.70 | 24.35 | 22.53 | 26.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.91 | 0.01 | -0.17 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 247.50 | 23.10 | 26.00 | 24.55 | 39.92 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.71 | -0.93 | 0.01 | -0.14 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 250.00 | 25.50 | 28.40 | 26.95 | 27.53 | -14.83 | -35.01% | 0.11 | 4 | 28 | 0.74 | -0.95 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 252.50 | 27.95 | 30.80 | 29.38 | 36.36 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | -0.96 | 0.01 | -0.08 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 255.00 | 30.50 | 33.30 | 31.90 | 47.33 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.81 | -0.97 | 0.00 | -0.07 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 257.50 | 32.85 | 35.75 | 34.30 | 41.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.05 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 260.00 | 35.30 | 38.90 | 37.10 | 42.45 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.98 | -0.99 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 262.50 | 37.80 | 40.70 | 39.25 | 46.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 265.00 | 40.25 | 43.20 | 41.73 | 47.37 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.95 | -0.99 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 270.00 | 45.25 | 48.15 | 46.70 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 275.00 | 50.25 | 53.80 | 52.03 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 280.00 | 55.25 | 58.80 | 57.03 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 285.00 | 60.25 | 63.15 | 61.70 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 290.00 | 65.25 | 68.15 | 66.70 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 295.00 | 70.75 | 73.15 | 71.95 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 300.00 | 75.25 | 78.80 | 77.03 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 310.00 | 85.25 | 88.15 | 86.70 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 320.00 | 95.25 | 98.15 | 96.70 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 330.00 | 105.25 | 108.15 | 106.70 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 340.00 | 115.25 | 118.15 | 116.70 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST |