Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $141.00 as of 10/10/2025 3:16:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 76.60 | 79.25 | 77.93 | 72.00 | 0.00 | 0.00% | 1.42 | 0 | 4 | 4.56 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:04 PM EST |
| 60.00 | 71.80 | 74.35 | 73.08 | 72.40 | 0.00 | 0.00% | 1.22 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:04 PM EST |
| 65.00 | 66.80 | 69.35 | 68.08 | 56.20 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:04 PM EST |
| 70.00 | 61.60 | 64.25 | 62.93 | 70.95 | 0.00 | 0.00% | 0.90 | 0 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 75.00 | 56.55 | 59.30 | 57.93 | 58.65 | 0.00 | 0.00% | 0.77 | 0 | 62 | 3.17 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:04 PM EST |
| 80.00 | 51.60 | 54.30 | 52.95 | 72.15 | 0.00 | 0.00% | 0.66 | 0 | 71 | 2.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:04 PM EST |
| 85.00 | 46.65 | 49.20 | 47.93 | 59.69 | 0.00 | 0.00% | 0.56 | 0 | 42 | 2.61 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:04 PM EST |
| 90.00 | 41.65 | 44.40 | 43.03 | 43.72 | 0.00 | 0.00% | 0.48 | 0 | 38 | 2.35 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:04 PM EST |
| 95.00 | 36.60 | 39.40 | 38.00 | 45.98 | 0.00 | 0.00% | 0.40 | 0 | 312 | 2.09 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 100.00 | 31.85 | 34.45 | 33.15 | 33.91 | -7.89 | -18.88% | 0.33 | 9 | 1,001 | 1.88 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 105.00 | 26.65 | 29.45 | 28.05 | 28.73 | -7.67 | -21.08% | 0.27 | 12 | 1,341 | 1.64 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 110.00 | 22.10 | 24.60 | 23.35 | 23.54 | -7.61 | -24.43% | 0.21 | 9 | 1,682 | 1.45 | 0.98 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 114.00 | 18.25 | 20.65 | 19.45 | 31.39 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.27 | 0.95 | 0.01 | -0.10 | 10/2/2025 | 10/10/2025 2:59:04 PM EST |
| 115.00 | 17.35 | 18.70 | 18.03 | 18.00 | -9.10 | -33.58% | 0.16 | 10 | 2,059 | 0.93 | 0.94 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 116.00 | 16.30 | 18.70 | 17.50 | 25.95 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.18 | 0.93 | 0.01 | -0.13 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 117.00 | 15.25 | 17.40 | 16.33 | 24.25 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.01 | 0.92 | 0.01 | -0.14 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 118.00 | 14.35 | 16.90 | 15.63 | 27.89 | 0.00 | 0.00% | 0.13 | 0 | 34 | 1.11 | 0.91 | 0.01 | -0.15 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 119.00 | 13.55 | 15.85 | 14.70 | 24.66 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.05 | 0.89 | 0.02 | -0.17 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 120.00 | 12.85 | 13.70 | 13.28 | 14.00 | -7.31 | -34.31% | 0.11 | 135 | 898 | 0.56 | 0.88 | 0.02 | -0.18 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 121.00 | 11.70 | 14.20 | 12.95 | 25.42 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.70 | 0.86 | 0.02 | -0.20 | 10/3/2025 | 10/10/2025 2:59:04 PM EST |
| 122.00 | 10.80 | 12.15 | 11.48 | 14.65 | -4.23 | -22.41% | 0.09 | 3 | 15 | 0.64 | 0.84 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 123.00 | 10.05 | 11.25 | 10.65 | 11.94 | -5.26 | -30.59% | 0.09 | 1 | 40 | 0.65 | 0.81 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 124.00 | 9.20 | 10.60 | 9.90 | 18.37 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.68 | 0.79 | 0.02 | -0.25 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 125.00 | 8.70 | 9.75 | 9.23 | 10.05 | -7.62 | -43.13% | 0.07 | 41 | 3,602 | 0.64 | 0.76 | 0.03 | -0.26 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 126.00 | 7.75 | 9.00 | 8.38 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.62 | 0.74 | 0.03 | -0.27 | 10/6/2025 | 10/10/2025 2:59:04 PM EST |
| 127.00 | 7.20 | 7.55 | 7.38 | 14.43 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.57 | 0.71 | 0.03 | -0.29 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 128.00 | 6.55 | 6.85 | 6.70 | 17.55 | 0.00 | 0.00% | 0.05 | 0 | 641 | 0.61 | 0.67 | 0.03 | -0.30 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 129.00 | 5.85 | 6.25 | 6.05 | 6.00 | -17.69 | -74.68% | 0.05 | 5 | 635 | 0.55 | 0.64 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 130.00 | 5.30 | 5.55 | 5.43 | 5.35 | -6.85 | -56.15% | 0.04 | 698 | 2,973 | 0.57 | 0.61 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 131.00 | 4.65 | 5.10 | 4.88 | 5.20 | -6.40 | -55.18% | 0.04 | 21 | 469 | 0.57 | 0.57 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 132.00 | 4.15 | 4.40 | 4.28 | 4.30 | -6.40 | -59.82% | 0.03 | 106 | 285 | 0.56 | 0.53 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 133.00 | 3.60 | 3.90 | 3.75 | 4.00 | -5.75 | -58.98% | 0.03 | 56 | 286 | 0.56 | 0.50 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 134.00 | 3.20 | 3.55 | 3.38 | 3.60 | -5.39 | -59.96% | 0.03 | 55 | 71 | 0.56 | 0.46 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 135.00 | 2.79 | 2.94 | 2.87 | 2.85 | -3.80 | -57.15% | 0.02 | 184 | 1,721 | 0.55 | 0.42 | 0.04 | -0.30 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 136.00 | 2.37 | 2.71 | 2.54 | 2.58 | -4.57 | -63.92% | 0.02 | 256 | 933 | 0.55 | 0.38 | 0.04 | -0.29 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 137.00 | 2.05 | 2.19 | 2.12 | 2.20 | -4.65 | -67.89% | 0.02 | 36 | 244 | 0.58 | 0.35 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 138.00 | 1.72 | 1.89 | 1.81 | 1.93 | -3.57 | -64.91% | 0.01 | 102 | 1,886 | 0.54 | 0.31 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 139.00 | 1.38 | 1.62 | 1.50 | 1.87 | -3.43 | -64.72% | 0.01 | 32 | 178 | 0.54 | 0.27 | 0.03 | -0.24 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 140.00 | 1.22 | 1.39 | 1.31 | 1.28 | -3.12 | -70.91% | 0.01 | 402 | 2,850 | 0.55 | 0.24 | 0.03 | -0.23 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 141.00 | 1.02 | 1.19 | 1.11 | 1.32 | -2.51 | -65.54% | 0.01 | 64 | 209 | 0.53 | 0.21 | 0.03 | -0.21 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 142.00 | 0.87 | 1.02 | 0.95 | 0.94 | -2.44 | -72.19% | 0.01 | 285 | 480 | 0.55 | 0.18 | 0.03 | -0.19 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 143.00 | 0.74 | 0.83 | 0.79 | 0.71 | -2.27 | -76.18% | 0.01 | 237 | 1,259 | 0.56 | 0.16 | 0.03 | -0.18 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 144.00 | 0.57 | 0.75 | 0.66 | 0.62 | -2.07 | -76.96% | 0.00 | 123 | 733 | 0.57 | 0.14 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 145.00 | 0.52 | 0.61 | 0.57 | 0.75 | -1.42 | -65.44% | 0.00 | 173 | 1,201 | 0.58 | 0.12 | 0.02 | -0.14 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 146.00 | 0.41 | 0.50 | 0.46 | 0.75 | -1.24 | -62.32% | 0.00 | 27 | 394 | 0.58 | 0.10 | 0.02 | -0.13 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 147.00 | 0.37 | 0.43 | 0.40 | 0.57 | -1.01 | -63.93% | 0.00 | 46 | 885 | 0.60 | 0.09 | 0.02 | -0.12 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 148.00 | 0.31 | 0.36 | 0.34 | 0.49 | -0.91 | -65.00% | 0.00 | 34 | 755 | 0.57 | 0.08 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 149.00 | 0.21 | 0.63 | 0.42 | 0.62 | -0.58 | -48.34% | 0.00 | 18 | 239 | 0.59 | 0.07 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 150.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.79 | -77.46% | 0.00 | 311 | 755 | 0.56 | 0.06 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 152.50 | 0.03 | 0.16 | 0.10 | 0.15 | -0.55 | -78.58% | 0.00 | 12 | 488 | 0.61 | 0.04 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 155.00 | 0.03 | 0.54 | 0.29 | 0.10 | -0.34 | -77.28% | 0.00 | 133 | 1,156 | 0.67 | 0.03 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 157.50 | 0.02 | 1.68 | 0.85 | 0.68 | +0.27 | +65.86% | 0.01 | 23 | 384 | 0.81 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.16 | -64.00% | 0.00 | 391 | 438 | 0.73 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 0.03 | -0.24 | -88.89% | 0.00 | 20 | 119 | 1.04 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.07 | -0.03 | -30.00% | 0.01 | 7 | 207 | 1.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 167.50 | 0.01 | 0.14 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 75 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 170.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 183 | 0.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 172.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 186 | 0.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:04 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:04 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 205.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.02 | 1 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST | |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 2:59:04 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.56 | 0.28 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 73 | 2.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,808 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:04 PM EST |
| 85.00 | 0.01 | 1.59 | 0.80 | 0.09 | +0.08 | +800.00% | 0.01 | 1 | 650 | 1.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 2,434 | 1.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 95.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 52 | 3,895 | 1.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 100.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 1,490 | 0.91 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 105.00 | 0.01 | 0.33 | 0.17 | 0.10 | +0.03 | +42.86% | 0.00 | 23 | 1,247 | 1.13 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 110.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.03 | +21.43% | 0.00 | 37 | 3,283 | 0.75 | -0.02 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 114.00 | 0.19 | 0.38 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.68 | -0.05 | 0.01 | -0.10 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 115.00 | 0.29 | 0.37 | 0.33 | 0.37 | +0.27 | +270.00% | 0.00 | 117 | 1,607 | 0.67 | -0.06 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 116.00 | 0.17 | 0.51 | 0.34 | 0.34 | +0.01 | +3.03% | 0.00 | 4 | 44 | 0.64 | -0.07 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 117.00 | 0.29 | 0.62 | 0.46 | 0.45 | +0.30 | +200.00% | 0.00 | 8 | 34 | 0.65 | -0.08 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 118.00 | 0.37 | 0.79 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | -0.09 | 0.01 | -0.15 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 119.00 | 0.46 | 0.98 | 0.72 | 0.66 | +0.30 | +83.34% | 0.01 | 150 | 176 | 0.66 | -0.11 | 0.02 | -0.17 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 120.00 | 0.59 | 0.79 | 0.69 | 0.75 | +0.56 | +294.74% | 0.01 | 347 | 1,167 | 0.62 | -0.12 | 0.02 | -0.18 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 121.00 | 0.53 | 1.21 | 0.87 | 0.87 | +0.69 | +383.34% | 0.01 | 3 | 421 | 0.63 | -0.14 | 0.02 | -0.20 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 122.00 | 0.76 | 1.34 | 1.05 | 0.87 | +0.61 | +234.62% | 0.01 | 4 | 372 | 0.64 | -0.16 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 123.00 | 1.00 | 1.22 | 1.11 | 1.00 | +0.72 | +257.15% | 0.01 | 7 | 163 | 0.60 | -0.19 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 124.00 | 1.03 | 1.47 | 1.25 | 0.49 | +0.17 | +53.13% | 0.01 | 5 | 288 | 0.58 | -0.21 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 125.00 | 1.33 | 1.67 | 1.50 | 1.41 | +1.04 | +281.09% | 0.01 | 292 | 2,068 | 0.59 | -0.24 | 0.03 | -0.26 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 126.00 | 1.50 | 1.93 | 1.72 | 1.52 | +1.03 | +210.21% | 0.01 | 117 | 158 | 0.58 | -0.26 | 0.03 | -0.27 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 127.00 | 1.81 | 2.18 | 2.00 | 1.97 | +1.48 | +302.05% | 0.02 | 339 | 737 | 0.57 | -0.29 | 0.03 | -0.29 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 128.00 | 2.29 | 2.50 | 2.40 | 2.29 | +1.72 | +301.76% | 0.02 | 50 | 473 | 0.57 | -0.33 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 129.00 | 2.48 | 2.85 | 2.67 | 2.29 | +1.63 | +246.97% | 0.02 | 39 | 914 | 0.57 | -0.36 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 130.00 | 2.98 | 3.20 | 3.09 | 3.10 | +2.32 | +297.44% | 0.02 | 1,571 | 472 | 0.57 | -0.39 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 131.00 | 3.30 | 3.80 | 3.55 | 3.05 | +2.17 | +246.60% | 0.03 | 234 | 538 | 0.56 | -0.43 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 132.00 | 3.80 | 4.10 | 3.95 | 3.89 | +2.86 | +277.67% | 0.03 | 1,372 | 1,528 | 0.57 | -0.47 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 133.00 | 4.30 | 4.60 | 4.45 | 4.12 | +2.88 | +232.26% | 0.03 | 274 | 538 | 0.55 | -0.50 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 134.00 | 4.80 | 5.30 | 5.05 | 4.95 | +3.50 | +241.38% | 0.04 | 830 | 220 | 0.56 | -0.54 | 0.04 | -0.31 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 135.00 | 5.40 | 5.70 | 5.55 | 5.30 | +3.62 | +215.48% | 0.04 | 406 | 626 | 0.55 | -0.58 | 0.04 | -0.30 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 136.00 | 6.05 | 6.50 | 6.28 | 5.50 | +3.64 | +195.70% | 0.05 | 168 | 639 | 0.56 | -0.62 | 0.04 | -0.29 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 137.00 | 6.60 | 7.00 | 6.80 | 6.65 | +4.48 | +206.46% | 0.05 | 844 | 1,510 | 0.52 | -0.65 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 138.00 | 7.15 | 7.70 | 7.43 | 7.00 | +4.43 | +172.38% | 0.05 | 933 | 1,021 | 0.53 | -0.69 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 139.00 | 8.05 | 8.30 | 8.18 | 7.75 | +4.70 | +154.10% | 0.06 | 161 | 316 | 0.52 | -0.73 | 0.03 | -0.24 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 140.00 | 8.50 | 9.20 | 8.85 | 8.18 | +4.76 | +139.19% | 0.06 | 458 | 731 | 0.51 | -0.76 | 0.03 | -0.23 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 141.00 | 9.60 | 10.05 | 9.83 | 9.86 | +5.97 | +153.47% | 0.07 | 66 | 358 | 0.49 | -0.79 | 0.03 | -0.21 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 142.00 | 9.90 | 11.25 | 10.58 | 9.97 | +5.53 | +124.55% | 0.07 | 57 | 228 | 0.51 | -0.82 | 0.03 | -0.19 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 143.00 | 9.85 | 11.95 | 10.90 | 10.50 | +5.42 | +106.70% | 0.08 | 67 | 437 | 0.69 | -0.84 | 0.03 | -0.18 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 144.00 | 11.55 | 12.95 | 12.25 | 10.55 | +4.95 | +88.40% | 0.09 | 4 | 254 | 0.72 | -0.86 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 145.00 | 12.10 | 13.75 | 12.93 | 11.80 | +5.43 | +85.25% | 0.09 | 22 | 602 | 0.74 | -0.88 | 0.02 | -0.14 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 146.00 | 12.40 | 14.80 | 13.60 | 12.68 | +5.78 | +83.77% | 0.09 | 18 | 180 | 0.76 | -0.90 | 0.02 | -0.13 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 147.00 | 13.60 | 15.70 | 14.65 | 12.50 | +5.20 | +71.24% | 0.10 | 29 | 291 | 0.76 | -0.91 | 0.02 | -0.12 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 148.00 | 14.55 | 16.70 | 15.63 | 15.00 | +7.25 | +93.55% | 0.11 | 21 | 150 | 0.80 | -0.92 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 149.00 | 15.50 | 17.65 | 16.58 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 648 | 0.82 | -0.93 | 0.01 | -0.10 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 150.00 | 16.45 | 18.50 | 17.48 | 17.20 | +6.95 | +67.81% | 0.12 | 3 | 1,025 | 0.81 | -0.94 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 152.50 | 18.85 | 20.95 | 19.90 | 13.15 | +1.92 | +17.10% | 0.13 | 5 | 332 | 0.91 | -0.96 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 2:59:04 PM EST |
| 155.00 | 20.85 | 23.55 | 22.20 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.96 | -0.97 | 0.01 | -0.05 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 157.50 | 23.80 | 26.50 | 25.15 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.15 | -0.99 | 0.00 | -0.03 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 160.00 | 25.85 | 29.15 | 27.50 | 19.10 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.28 | -0.99 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 162.50 | 28.75 | 31.60 | 30.18 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 10/10/2025 2:59:04 PM EST | |||
| 165.00 | 30.70 | 33.45 | 32.08 | 18.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 167.50 | 33.20 | 36.65 | 34.93 | 25.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:04 PM EST |
| 170.00 | 35.75 | 39.15 | 37.45 | 28.26 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:04 PM EST |
| 172.50 | 38.25 | 41.60 | 39.93 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 175.00 | 40.70 | 44.05 | 42.38 | 28.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 180.00 | 46.25 | 49.15 | 47.70 | 37.45 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 185.00 | 51.25 | 54.15 | 52.70 | 42.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:04 PM EST |
| 190.00 | 55.80 | 59.15 | 57.48 | 42.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |
| 195.00 | 60.75 | 64.15 | 62.45 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 200.00 | 65.75 | 69.15 | 67.45 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 205.00 | 70.75 | 74.15 | 72.45 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:04 PM EST | |||
| 210.00 | 75.75 | 79.15 | 77.45 | 62.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:04 PM EST |