Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $314.47 as of 9/29/2026 12:13:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 155.45 | 159.10 | 157.28 | 143.14 | 0.00 | 0.00% | 0.95 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 170.00 | 150.45 | 154.15 | 152.30 | 100.85 | 0.00 | 0.00% | 0.90 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 11:58:57 AM EST |
| 175.00 | 145.35 | 149.15 | 147.25 | 145.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 11:58:57 AM EST |
| 180.00 | 140.45 | 144.15 | 142.30 | 135.17 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 185.00 | 135.55 | 139.20 | 137.38 | 130.17 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 190.00 | 130.35 | 134.20 | 132.28 | 117.35 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 195.00 | 125.80 | 129.10 | 127.45 | 112.35 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 200.00 | 120.65 | 124.10 | 122.38 | % | 0.61 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 205.00 | 115.40 | 119.10 | 117.25 | % | 0.57 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 210.00 | 110.65 | 114.10 | 112.38 | 72.23 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 11:58:57 AM EST |
| 215.00 | 105.80 | 108.75 | 107.28 | 88.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 11:58:57 AM EST |
| 217.50 | 103.40 | 106.25 | 104.83 | % | 0.48 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 220.00 | 100.80 | 103.85 | 102.33 | 101.73 | +22.98 | +29.19% | 0.47 | 2 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 222.50 | 98.20 | 101.35 | 99.78 | 100.80 | % | 0.45 | 1 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:57 AM EST | |
| 225.00 | 95.95 | 98.75 | 97.35 | 78.65 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:57 AM EST |
| 227.50 | 93.00 | 96.25 | 94.63 | 64.70 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:57 AM EST |
| 230.00 | 90.65 | 93.85 | 92.25 | 86.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 232.50 | 88.15 | 91.70 | 89.93 | % | 0.39 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 235.00 | 85.80 | 88.75 | 87.28 | 70.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 11:58:57 AM EST |
| 237.50 | 83.35 | 86.25 | 84.80 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 240.00 | 81.00 | 83.80 | 82.40 | 74.20 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 242.50 | 78.10 | 81.20 | 79.65 | % | 0.33 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 245.00 | 75.90 | 78.70 | 77.30 | 70.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 247.50 | 73.35 | 76.20 | 74.78 | 67.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 250.00 | 71.00 | 73.25 | 72.13 | 61.20 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 252.50 | 68.35 | 71.20 | 69.78 | % | 0.28 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 255.00 | 66.10 | 69.20 | 67.65 | 56.30 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.85 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 257.50 | 62.90 | 66.30 | 64.60 | 66.20 | +46.50 | +236.05% | 0.25 | 1 | 4 | 1.79 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 260.00 | 60.65 | 63.80 | 62.23 | 46.19 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.73 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/29/2026 11:58:57 AM EST |
| 262.50 | 58.45 | 61.25 | 59.85 | % | 0.23 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/29/2026 11:58:57 AM EST | |||
| 265.00 | 55.80 | 58.75 | 57.28 | 40.80 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.44 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 9/29/2026 11:58:57 AM EST |
| 267.50 | 53.45 | 56.45 | 54.95 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.54 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 9/29/2026 11:58:57 AM EST |
| 270.00 | 50.80 | 53.55 | 52.18 | 40.58 | 0.00 | 0.00% | 0.19 | 0 | 266 | 1.34 | 0.99 | 0.00 | -0.08 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 272.50 | 48.30 | 51.30 | 49.80 | 42.68 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.45 | 0.99 | 0.00 | -0.10 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 275.00 | 46.00 | 48.85 | 47.43 | 32.57 | 0.00 | 0.00% | 0.17 | 0 | 269 | 1.36 | 0.99 | 0.00 | -0.14 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 277.50 | 43.35 | 46.45 | 44.90 | 13.85 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.36 | 0.98 | 0.00 | -0.18 | 9/18/2026 | 9/29/2026 11:58:57 AM EST |
| 280.00 | 41.10 | 43.65 | 42.38 | 43.83 | +7.53 | +20.75% | 0.15 | 1 | 71 | 1.30 | 0.98 | 0.00 | -0.21 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 282.50 | 38.30 | 41.50 | 39.90 | 41.40 | +15.79 | +61.66% | 0.14 | 100 | 108 | 1.25 | 0.97 | 0.00 | -0.28 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 285.00 | 35.95 | 39.30 | 37.63 | 38.97 | +13.73 | +54.40% | 0.13 | 100 | 188 | 1.20 | 0.96 | 0.00 | -0.37 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 287.50 | 33.80 | 36.70 | 35.25 | 36.38 | +10.00 | +37.91% | 0.12 | 15 | 71 | 1.05 | 0.95 | 0.00 | -0.45 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 290.00 | 31.00 | 34.35 | 32.68 | 34.25 | +6.10 | +21.67% | 0.11 | 8 | 319 | 1.12 | 0.94 | 0.01 | -0.49 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 292.50 | 28.80 | 32.00 | 30.40 | 31.07 | +8.89 | +40.09% | 0.10 | 18 | 34 | 0.99 | 0.93 | 0.01 | -0.55 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 295.00 | 27.05 | 29.80 | 28.43 | 29.44 | +7.69 | +35.36% | 0.10 | 33 | 277 | 1.05 | 0.92 | 0.01 | -0.62 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 297.50 | 24.50 | 27.65 | 26.08 | 29.97 | +9.97 | +49.85% | 0.09 | 3 | 91 | 1.00 | 0.90 | 0.01 | -0.69 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 300.00 | 22.25 | 25.45 | 23.85 | 24.19 | +5.49 | +29.36% | 0.08 | 51 | 440 | 0.66 | 0.88 | 0.01 | -0.77 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 302.50 | 20.95 | 22.30 | 21.63 | 21.69 | +5.26 | +32.02% | 0.07 | 11 | 81 | 0.69 | 0.86 | 0.01 | -0.86 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 305.00 | 18.85 | 20.80 | 19.83 | 22.38 | +6.93 | +44.86% | 0.07 | 10 | 242 | 0.72 | 0.83 | 0.01 | -0.94 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 307.50 | 16.80 | 18.50 | 17.65 | 18.95 | +5.22 | +38.02% | 0.06 | 19 | 49 | 0.71 | 0.79 | 0.01 | -1.03 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 310.00 | 14.95 | 16.40 | 15.68 | 16.00 | +4.80 | +42.86% | 0.05 | 272 | 199 | 0.70 | 0.76 | 0.01 | -1.12 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 312.50 | 13.65 | 14.55 | 14.10 | 13.96 | +3.36 | +31.70% | 0.05 | 103 | 94 | 0.67 | 0.72 | 0.02 | -1.20 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 315.00 | 11.80 | 12.90 | 12.35 | 12.27 | +3.57 | +41.04% | 0.04 | 58 | 1,541 | 0.71 | 0.68 | 0.02 | -1.28 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 317.50 | 10.15 | 11.80 | 10.98 | 10.88 | +3.48 | +47.03% | 0.03 | 417 | 297 | 0.70 | 0.63 | 0.02 | -1.34 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 320.00 | 9.10 | 10.05 | 9.58 | 10.13 | +3.28 | +47.89% | 0.03 | 125 | 334 | 0.71 | 0.59 | 0.02 | -1.38 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 322.50 | 7.85 | 8.95 | 8.40 | 8.50 | +3.00 | +54.55% | 0.03 | 98 | 2,316 | 0.71 | 0.54 | 0.02 | -1.41 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 325.00 | 6.85 | 7.65 | 7.25 | 7.25 | +2.25 | +45.00% | 0.02 | 301 | 1,578 | 0.71 | 0.49 | 0.02 | -1.42 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 327.50 | 5.80 | 6.65 | 6.23 | 6.47 | +1.84 | +39.75% | 0.02 | 100 | 281 | 0.73 | 0.45 | 0.02 | -1.41 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 330.00 | 5.10 | 5.80 | 5.45 | 5.55 | +1.85 | +50.00% | 0.02 | 762 | 447 | 0.72 | 0.41 | 0.02 | -1.39 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 332.50 | 4.40 | 4.95 | 4.68 | 4.65 | +1.47 | +46.23% | 0.01 | 307 | 2,662 | 0.72 | 0.36 | 0.02 | -1.34 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 335.00 | 3.55 | 4.50 | 4.03 | 4.03 | +1.38 | +52.08% | 0.01 | 232 | 202 | 0.73 | 0.33 | 0.02 | -1.29 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 337.50 | 3.00 | 3.60 | 3.30 | 3.22 | +0.87 | +37.03% | 0.01 | 59 | 95 | 0.73 | 0.29 | 0.02 | -1.23 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 340.00 | 2.70 | 2.95 | 2.83 | 2.80 | +0.95 | +51.36% | 0.01 | 3,830 | 405 | 0.74 | 0.25 | 0.01 | -1.15 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 342.50 | 2.13 | 2.54 | 2.34 | 2.39 | +0.64 | +36.58% | 0.01 | 441 | 72 | 0.74 | 0.22 | 0.01 | -1.07 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 345.00 | 1.81 | 2.19 | 2.00 | 2.10 | +0.69 | +48.94% | 0.01 | 155 | 290 | 0.75 | 0.19 | 0.01 | -0.99 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 347.50 | 1.50 | 1.85 | 1.68 | 1.93 | +0.83 | +75.46% | 0.00 | 51 | 286 | 0.75 | 0.17 | 0.01 | -0.91 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 350.00 | 1.30 | 1.39 | 1.35 | 1.32 | +0.35 | +36.09% | 0.00 | 966 | 699 | 0.75 | 0.15 | 0.01 | -0.82 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 352.50 | 1.00 | 1.29 | 1.15 | 1.15 | +0.31 | +36.91% | 0.00 | 21 | 25 | 0.76 | 0.12 | 0.01 | -0.74 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 355.00 | 0.80 | 1.12 | 0.96 | 0.96 | +0.37 | +62.72% | 0.00 | 289 | 418 | 0.77 | 0.11 | 0.01 | -0.67 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 357.50 | 0.67 | 0.96 | 0.82 | 1.02 | +0.52 | +104.00% | 0.00 | 8 | 123 | 0.78 | 0.09 | 0.01 | -0.59 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 360.00 | 0.55 | 0.78 | 0.67 | 0.70 | +0.20 | +40.00% | 0.00 | 81 | 861 | 0.77 | 0.08 | 0.01 | -0.53 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 362.50 | 0.43 | 0.73 | 0.58 | 0.47 | -0.03 | -6.00% | 0.00 | 68 | 29 | 0.78 | 0.07 | 0.01 | -0.47 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 365.00 | 0.40 | 0.66 | 0.53 | 0.51 | +0.21 | +70.00% | 0.00 | 86 | 23 | 0.78 | 0.06 | 0.00 | -0.41 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 367.50 | 0.27 | 0.75 | 0.51 | 0.74 | +0.46 | +164.29% | 0.00 | 7 | 22 | 0.80 | 0.05 | 0.00 | -0.36 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 370.00 | 0.28 | 0.47 | 0.38 | 0.36 | +0.02 | +5.89% | 0.00 | 31 | 50 | 0.80 | 0.04 | 0.00 | -0.31 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 375.00 | 0.17 | 0.33 | 0.25 | 0.27 | +0.15 | +125.00% | 0.00 | 68 | 363 | 0.80 | 0.03 | 0.00 | -0.24 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 380.00 | 0.02 | 0.30 | 0.16 | 0.19 | +0.07 | +58.34% | 0.00 | 79 | 242 | 0.76 | 0.02 | 0.00 | -0.17 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 385.00 | 0.09 | 0.16 | 0.13 | 0.14 | +0.05 | +55.56% | 0.00 | 13 | 74 | 0.83 | 0.01 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 390.00 | 0.07 | 0.16 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 26 | 118 | 0.89 | 0.01 | 0.00 | -0.06 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 395.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 32 | 21 | 0.86 | 0.01 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 400.00 | 0.02 | 0.09 | 0.06 | 0.11 | +0.06 | +120.00% | 0.00 | 139 | 272 | 0.91 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 405.00 | 0.00 | 1.80 | 0.90 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.66 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/29/2026 11:58:57 AM EST |
| 410.00 | 0.00 | 1.16 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 11:58:57 AM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 420.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:57 AM EST |
| 425.00 | 0.00 | 2.14 | 1.07 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 11:58:57 AM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:57 AM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 11:58:57 AM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 11:58:57 AM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 11:58:57 AM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.50 | -0.65 | -56.53% | 0.00 | 5 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 11:58:57 AM EST |
| 470.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:57 AM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 11:58:57 AM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/29/2026 11:58:57 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 11:58:57 AM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:57 AM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 11:58:57 AM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.22 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 11:58:57 AM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 11:58:57 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 11:58:57 AM EST |
| 222.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 225.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 143 | 122 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 227.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:57 AM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 11:58:57 AM EST |
| 235.00 | 0.00 | 1.82 | 0.91 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 237.50 | 0.00 | 0.86 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 11:58:57 AM EST |
| 240.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 19 | 487 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 242.50 | 0.00 | 1.62 | 0.81 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 245.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 292 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 247.50 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 419 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 252.50 | 0.00 | 0.79 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 255.00 | 0.02 | 0.06 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 28 | 587 | 1.03 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 257.50 | 0.05 | 0.12 | 0.09 | 0.16 | +0.11 | +220.00% | 0.00 | 2 | 226 | 1.07 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.05 | -55.56% | 0.00 | 7 | 569 | 1.01 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 262.50 | 0.00 | 0.41 | 0.21 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 23 | 1.13 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 265.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 51 | 946 | 0.92 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 267.50 | 0.00 | 2.19 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.62 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 270.00 | 0.09 | 0.17 | 0.13 | 0.10 | -0.14 | -58.34% | 0.00 | 43 | 390 | 0.86 | -0.01 | 0.00 | -0.08 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 272.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.27 | -72.98% | 0.00 | 90 | 158 | 0.84 | -0.01 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 275.00 | 0.09 | 0.20 | 0.15 | 0.17 | -0.22 | -56.41% | 0.00 | 353 | 398 | 0.82 | -0.01 | 0.00 | -0.14 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 277.50 | 0.12 | 0.24 | 0.18 | 0.19 | -0.31 | -62.00% | 0.00 | 10 | 159 | 0.81 | -0.02 | 0.00 | -0.18 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 280.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.33 | -55.94% | 0.00 | 56 | 342 | 0.86 | -0.02 | 0.00 | -0.21 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 282.50 | 0.25 | 0.37 | 0.31 | 0.40 | -0.37 | -48.06% | 0.00 | 17 | 117 | 0.83 | -0.03 | 0.00 | -0.28 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 285.00 | 0.33 | 0.50 | 0.42 | 0.39 | -0.61 | -61.00% | 0.00 | 36 | 1,318 | 0.80 | -0.04 | 0.00 | -0.37 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 287.50 | 0.31 | 0.51 | 0.41 | 0.41 | -0.74 | -64.35% | 0.00 | 25 | 130 | 0.73 | -0.05 | 0.00 | -0.45 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 290.00 | 0.51 | 0.77 | 0.64 | 0.63 | -0.89 | -58.56% | 0.00 | 206 | 379 | 0.76 | -0.06 | 0.01 | -0.49 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 292.50 | 0.70 | 0.87 | 0.79 | 0.74 | -1.21 | -62.06% | 0.00 | 45 | 123 | 0.76 | -0.07 | 0.01 | -0.55 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 295.00 | 0.90 | 1.19 | 1.05 | 0.89 | -1.61 | -64.40% | 0.00 | 65 | 203 | 0.74 | -0.08 | 0.01 | -0.62 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 297.50 | 1.14 | 1.44 | 1.29 | 1.29 | -1.71 | -57.00% | 0.00 | 297 | 92 | 0.75 | -0.10 | 0.01 | -0.69 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 300.00 | 1.48 | 1.76 | 1.62 | 1.52 | -2.08 | -57.78% | 0.01 | 226 | 409 | 0.74 | -0.12 | 0.01 | -0.77 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 302.50 | 1.86 | 2.20 | 2.03 | 1.86 | -2.29 | -55.19% | 0.01 | 56 | 46 | 0.74 | -0.14 | 0.01 | -0.86 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 305.00 | 2.32 | 2.63 | 2.48 | 2.20 | -2.69 | -55.01% | 0.01 | 199 | 216 | 0.74 | -0.17 | 0.01 | -0.94 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 307.50 | 2.87 | 3.20 | 3.04 | 3.04 | -2.91 | -48.91% | 0.01 | 17 | 84 | 0.74 | -0.21 | 0.01 | -1.03 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 310.00 | 3.50 | 3.90 | 3.70 | 3.69 | -3.31 | -47.29% | 0.01 | 94 | 162 | 0.73 | -0.24 | 0.01 | -1.12 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 312.50 | 4.00 | 5.05 | 4.53 | 4.10 | -3.85 | -48.43% | 0.01 | 21 | 85 | 0.71 | -0.28 | 0.02 | -1.20 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 315.00 | 4.95 | 5.60 | 5.28 | 4.85 | -4.30 | -47.00% | 0.02 | 53 | 180 | 0.72 | -0.32 | 0.02 | -1.28 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 317.50 | 6.00 | 6.75 | 6.38 | 6.35 | -5.30 | -45.50% | 0.02 | 13 | 45 | 0.73 | -0.37 | 0.02 | -1.34 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 320.00 | 6.95 | 7.60 | 7.28 | 7.20 | -5.00 | -40.99% | 0.02 | 71 | 88 | 0.72 | -0.41 | 0.02 | -1.38 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 322.50 | 8.15 | 8.90 | 8.53 | 8.80 | -7.25 | -45.18% | 0.03 | 24 | 7 | 0.73 | -0.46 | 0.02 | -1.41 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 325.00 | 9.65 | 10.80 | 10.23 | 10.03 | -5.72 | -36.32% | 0.03 | 86 | 17 | 0.72 | -0.51 | 0.02 | -1.42 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 327.50 | 11.00 | 11.80 | 11.40 | 11.04 | -16.76 | -60.29% | 0.03 | 10 | 2 | 0.72 | -0.55 | 0.02 | -1.41 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 330.00 | 12.55 | 13.40 | 12.98 | 13.18 | -4.89 | -27.07% | 0.04 | 10 | 17 | 0.74 | -0.59 | 0.02 | -1.39 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 332.50 | 14.20 | 15.75 | 14.98 | 15.16 | % | 0.05 | 112 | 0 | 0.72 | -0.64 | 0.02 | -1.34 | 9/29/2026 | 9/29/2026 11:58:57 AM EST | |
| 335.00 | 16.10 | 16.85 | 16.48 | 14.55 | -8.59 | -37.13% | 0.05 | 26 | 6 | 0.75 | -0.67 | 0.02 | -1.29 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 337.50 | 17.90 | 19.60 | 18.75 | 17.50 | % | 0.06 | 160 | 0 | 0.73 | -0.71 | 0.02 | -1.23 | 9/29/2026 | 9/29/2026 11:58:57 AM EST | |
| 340.00 | 19.85 | 21.35 | 20.60 | 19.25 | -8.35 | -30.26% | 0.06 | 44 | 13 | 0.75 | -0.75 | 0.01 | -1.15 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 342.50 | 21.55 | 24.05 | 22.80 | 22.70 | % | 0.07 | 2 | 0 | 0.78 | -0.78 | 0.01 | -1.07 | 9/29/2026 | 9/29/2026 11:58:57 AM EST | |
| 345.00 | 23.95 | 26.05 | 25.00 | 48.29 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.81 | 0.01 | -0.99 | 8/31/2026 | 9/29/2026 11:58:57 AM EST |
| 347.50 | 25.85 | 28.60 | 27.23 | % | 0.08 | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.91 | 9/29/2026 11:58:57 AM EST | |||
| 350.00 | 27.85 | 30.95 | 29.40 | 26.92 | -24.82 | -47.98% | 0.08 | 5 | 1 | 0.94 | -0.85 | 0.01 | -0.82 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 352.50 | 30.45 | 33.15 | 31.80 | % | 0.09 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.74 | 9/29/2026 11:58:57 AM EST | |||
| 355.00 | 32.25 | 35.50 | 33.88 | 33.05 | -40.90 | -55.31% | 0.10 | 2 | 13 | 0.76 | -0.89 | 0.01 | -0.67 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 357.50 | 34.60 | 37.90 | 36.25 | % | 0.10 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.59 | 9/29/2026 11:58:57 AM EST | |||
| 360.00 | 37.00 | 40.05 | 38.53 | 45.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.01 | -0.92 | 0.01 | -0.53 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 362.50 | 39.40 | 42.55 | 40.98 | % | 0.11 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.47 | 9/29/2026 11:58:57 AM EST | |||
| 365.00 | 41.80 | 44.95 | 43.38 | % | 0.12 | 0 | 0 | 1.06 | -0.94 | 0.00 | -0.41 | 9/29/2026 11:58:57 AM EST | |||
| 367.50 | 44.15 | 47.55 | 45.85 | % | 0.12 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.36 | 9/29/2026 11:58:57 AM EST | |||
| 370.00 | 47.10 | 49.95 | 48.53 | % | 0.13 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.31 | 9/29/2026 11:58:57 AM EST | |||
| 375.00 | 51.60 | 54.35 | 52.98 | % | 0.14 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.24 | 9/29/2026 11:58:57 AM EST | |||
| 380.00 | 56.55 | 59.55 | 58.05 | 102.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.17 | 9/14/2026 | 9/29/2026 11:58:57 AM EST |
| 385.00 | 61.55 | 64.25 | 62.90 | % | 0.16 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.10 | 9/29/2026 11:58:57 AM EST | |||
| 390.00 | 66.10 | 68.60 | 67.35 | % | 0.17 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.06 | 9/29/2026 11:58:57 AM EST | |||
| 395.00 | 71.50 | 74.60 | 73.05 | 93.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.04 | 9/24/2026 | 9/29/2026 11:58:57 AM EST |
| 400.00 | 76.75 | 79.15 | 77.95 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 9/29/2026 11:58:57 AM EST | |||
| 405.00 | 81.50 | 84.20 | 82.85 | 113.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/29/2026 11:58:57 AM EST |
| 410.00 | 86.50 | 89.55 | 88.03 | 87.90 | % | 0.21 | 1 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:57 AM EST | |
| 415.00 | 91.40 | 94.60 | 93.00 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 420.00 | 96.30 | 99.80 | 98.05 | 144.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 11:58:57 AM EST |
| 425.00 | 101.30 | 104.80 | 103.05 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 430.00 | 106.30 | 109.80 | 108.05 | % | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 435.00 | 111.30 | 114.80 | 113.05 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 440.00 | 116.30 | 119.80 | 118.05 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 445.00 | 121.40 | 124.80 | 123.10 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:57 AM EST | |||
| 450.00 | 126.40 | 129.80 | 128.10 | 145.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 11:58:57 AM EST |
| 455.00 | 131.40 | 134.80 | 133.10 | 151.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 11:58:57 AM EST |
| 460.00 | 136.40 | 139.80 | 138.10 | 160.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:57 AM EST |
| 470.00 | 146.30 | 149.80 | 148.05 | 146.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/29/2026 11:58:57 AM EST |