Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $313.42 as of 9/29/2026 8:39:52 AM 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 | 147.55 | 151.75 | 149.65 | 143.14 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 170.00 | 142.75 | 146.70 | 144.73 | 100.85 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 4:00:14 PM EST |
| 175.00 | 137.75 | 141.70 | 139.73 | 145.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 4:00:14 PM EST |
| 180.00 | 132.75 | 136.75 | 134.75 | 135.17 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 185.00 | 127.65 | 131.70 | 129.68 | 130.17 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 190.00 | 122.75 | 126.75 | 124.75 | 117.35 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 195.00 | 117.60 | 121.70 | 119.65 | 112.35 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 200.00 | 112.85 | 116.35 | 114.60 | % | 0.57 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 205.00 | 107.75 | 111.35 | 109.55 | % | 0.53 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 210.00 | 102.85 | 106.10 | 104.48 | 72.23 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 215.00 | 97.85 | 101.15 | 99.50 | 88.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 217.50 | 95.35 | 98.65 | 97.00 | % | 0.45 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 220.00 | 92.85 | 96.15 | 94.50 | 78.75 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 222.50 | 90.35 | 93.75 | 92.05 | % | 0.41 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 225.00 | 87.85 | 91.15 | 89.50 | 78.65 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 227.50 | 85.35 | 88.75 | 87.05 | 64.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 230.00 | 82.85 | 86.25 | 84.55 | 86.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 232.50 | 80.35 | 82.95 | 81.65 | % | 0.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 235.00 | 77.90 | 81.15 | 79.53 | 70.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:14 PM EST |
| 237.50 | 75.35 | 78.75 | 77.05 | % | 0.32 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 240.00 | 72.85 | 75.45 | 74.15 | 74.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 242.50 | 70.45 | 73.65 | 72.05 | % | 0.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 245.00 | 67.65 | 70.55 | 69.10 | 70.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 247.50 | 65.20 | 68.95 | 67.08 | 67.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 250.00 | 63.45 | 65.45 | 64.45 | 61.20 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.36 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 252.50 | 60.40 | 63.80 | 62.10 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 9/28/2026 4:00:14 PM EST | |||
| 255.00 | 57.95 | 61.30 | 59.63 | 56.30 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.47 | 1.00 | 0.00 | -0.03 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 257.50 | 55.80 | 58.05 | 56.93 | 19.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.24 | 0.99 | 0.00 | -0.04 | 9/17/2026 | 9/28/2026 4:00:14 PM EST |
| 260.00 | 52.95 | 56.35 | 54.65 | 46.19 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.37 | 0.99 | 0.00 | -0.06 | 9/23/2026 | 9/28/2026 4:00:14 PM EST |
| 262.50 | 50.50 | 53.75 | 52.13 | % | 0.20 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.08 | 9/28/2026 4:00:14 PM EST | |||
| 265.00 | 48.00 | 50.60 | 49.30 | 40.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.11 | 0.99 | 0.00 | -0.11 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 267.50 | 45.55 | 48.15 | 46.85 | 20.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.07 | 0.98 | 0.00 | -0.14 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 270.00 | 43.50 | 45.95 | 44.73 | 40.58 | 0.00 | 0.00% | 0.17 | 0 | 266 | 1.09 | 0.98 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 272.50 | 40.65 | 44.05 | 42.35 | 42.68 | 0.00 | 0.00% | 0.16 | 0 | 50 | 1.15 | 0.97 | 0.00 | -0.22 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 275.00 | 38.30 | 41.85 | 40.08 | 32.57 | 0.00 | 0.00% | 0.15 | 0 | 269 | 0.97 | 0.96 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 277.50 | 35.85 | 39.20 | 37.53 | 13.85 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.06 | 0.95 | 0.00 | -0.31 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 280.00 | 33.85 | 36.20 | 35.03 | 36.30 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.93 | 0.94 | 0.00 | -0.37 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 282.50 | 31.70 | 34.60 | 33.15 | 25.61 | 0.00 | 0.00% | 0.12 | 0 | 108 | 1.01 | 0.93 | 0.01 | -0.43 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 285.00 | 29.05 | 31.50 | 30.28 | 25.24 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.87 | 0.91 | 0.01 | -0.49 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 287.50 | 26.65 | 29.25 | 27.95 | 26.38 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.85 | 0.89 | 0.01 | -0.56 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 290.00 | 24.90 | 27.20 | 26.05 | 28.15 | 0.00 | 0.00% | 0.09 | 0 | 319 | 0.68 | 0.87 | 0.01 | -0.63 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 292.50 | 22.80 | 24.90 | 23.85 | 22.18 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.68 | 0.84 | 0.01 | -0.71 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 295.00 | 20.70 | 23.55 | 22.13 | 21.75 | 0.00 | 0.00% | 0.08 | 0 | 277 | 0.79 | 0.82 | 0.01 | -0.78 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 297.50 | 19.65 | 21.00 | 20.33 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.73 | 0.78 | 0.01 | -0.85 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 300.00 | 17.65 | 18.80 | 18.23 | 18.70 | 0.00 | 0.00% | 0.06 | 0 | 440 | 0.72 | 0.75 | 0.01 | -0.92 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 302.50 | 15.25 | 17.40 | 16.33 | 16.43 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.75 | 0.71 | 0.01 | -0.98 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 305.00 | 14.20 | 15.20 | 14.70 | 15.45 | 0.00 | 0.00% | 0.05 | 0 | 242 | 0.71 | 0.68 | 0.02 | -1.04 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 307.50 | 12.55 | 13.85 | 13.20 | 13.73 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.72 | 0.63 | 0.02 | -1.08 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 310.00 | 11.20 | 12.10 | 11.65 | 11.20 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.71 | 0.59 | 0.02 | -1.11 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 312.50 | 9.70 | 10.60 | 10.15 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.70 | 0.55 | 0.02 | -1.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 315.00 | 8.50 | 9.30 | 8.90 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 1,541 | 0.70 | 0.50 | 0.02 | -1.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 317.50 | 7.40 | 8.55 | 7.98 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 297 | 0.70 | 0.46 | 0.02 | -1.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 320.00 | 6.50 | 7.20 | 6.85 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.69 | 0.42 | 0.02 | -1.12 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 322.50 | 5.45 | 6.25 | 5.85 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 2,316 | 0.70 | 0.38 | 0.02 | -1.09 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 325.00 | 4.65 | 5.50 | 5.08 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1,578 | 0.70 | 0.34 | 0.02 | -1.05 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 327.50 | 3.90 | 4.60 | 4.25 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.70 | 0.30 | 0.02 | -1.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 330.00 | 3.60 | 3.85 | 3.73 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.71 | 0.27 | 0.01 | -0.95 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 332.50 | 2.93 | 3.40 | 3.17 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 2,662 | 0.71 | 0.23 | 0.01 | -0.89 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 335.00 | 2.50 | 2.84 | 2.67 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.71 | 0.20 | 0.01 | -0.83 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 337.50 | 2.03 | 2.44 | 2.24 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.71 | 0.18 | 0.01 | -0.77 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 340.00 | 1.71 | 2.03 | 1.87 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.71 | 0.15 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 342.50 | 1.36 | 1.75 | 1.56 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.72 | 0.13 | 0.01 | -0.64 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 345.00 | 1.15 | 1.50 | 1.33 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.72 | 0.12 | 0.01 | -0.58 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 347.50 | 0.96 | 1.18 | 1.07 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.72 | 0.10 | 0.01 | -0.53 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 350.00 | 0.83 | 1.04 | 0.94 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.73 | 0.08 | 0.01 | -0.47 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 352.50 | 0.62 | 0.91 | 0.77 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.07 | 0.01 | -0.42 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 355.00 | 0.55 | 0.77 | 0.66 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.74 | 0.06 | 0.01 | -0.37 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 357.50 | 0.41 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.74 | 0.05 | 0.00 | -0.33 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 360.00 | 0.24 | 0.66 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.74 | 0.04 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 362.50 | 0.00 | 0.62 | 0.31 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.03 | 0.00 | -0.23 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 365.00 | 0.14 | 0.44 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.03 | 0.00 | -0.23 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 367.50 | 0.20 | 0.34 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.03 | 0.00 | -0.19 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | 0.02 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 375.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.81 | 0.01 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 380.00 | 0.01 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.78 | 0.01 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 385.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.03 | 0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 390.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.83 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 395.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 400.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.87 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 405.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:14 PM EST |
| 410.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 4:00:14 PM EST |
| 415.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 420.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 425.00 | 0.00 | 2.14 | 1.07 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 4:00:14 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:14 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 4:00:14 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 4:00:14 PM EST |
| 450.00 | 0.00 | 0.72 | 0.36 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 4:00:14 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 4:00:14 PM EST |
| 470.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 175.00 | 0.00 | 0.08 | 0.04 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.13 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:14 PM EST |
| 215.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.36 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 222.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 225.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 227.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:14 PM EST |
| 237.50 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 242.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 247.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 250.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.86 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 252.50 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 255.00 | 0.02 | 0.09 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.82 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 257.50 | 0.05 | 0.11 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.82 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 260.00 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.74 | -0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 262.50 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | -0.01 | 0.00 | -0.08 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 265.00 | 0.10 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.77 | -0.01 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 267.50 | 0.08 | 0.25 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.74 | -0.02 | 0.00 | -0.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 270.00 | 0.20 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.75 | -0.02 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 272.50 | 0.26 | 0.37 | 0.32 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.75 | -0.03 | 0.00 | -0.22 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 275.00 | 0.28 | 0.40 | 0.34 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.72 | -0.04 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 277.50 | 0.36 | 0.59 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.73 | -0.05 | 0.00 | -0.31 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 280.00 | 0.58 | 0.65 | 0.62 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.72 | -0.06 | 0.00 | -0.37 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 282.50 | 0.70 | 0.96 | 0.83 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.73 | -0.07 | 0.01 | -0.43 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 285.00 | 0.88 | 1.14 | 1.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.72 | -0.09 | 0.01 | -0.49 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 287.50 | 1.10 | 1.45 | 1.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.71 | -0.11 | 0.01 | -0.56 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 290.00 | 1.44 | 1.70 | 1.57 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.71 | -0.13 | 0.01 | -0.63 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 292.50 | 1.73 | 2.10 | 1.92 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.70 | -0.16 | 0.01 | -0.71 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 295.00 | 2.21 | 2.50 | 2.36 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.70 | -0.18 | 0.01 | -0.78 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 297.50 | 2.61 | 3.15 | 2.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.69 | -0.22 | 0.01 | -0.85 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 300.00 | 3.15 | 3.90 | 3.53 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.70 | -0.25 | 0.01 | -0.92 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 302.50 | 3.50 | 4.60 | 4.05 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.70 | -0.29 | 0.01 | -0.98 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 305.00 | 4.65 | 5.40 | 5.03 | 4.89 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.69 | -0.32 | 0.02 | -1.04 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 307.50 | 5.55 | 6.30 | 5.93 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.69 | -0.37 | 0.02 | -1.08 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 310.00 | 6.25 | 7.30 | 6.78 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.69 | -0.41 | 0.02 | -1.11 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 312.50 | 7.15 | 8.55 | 7.85 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.69 | -0.45 | 0.02 | -1.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 315.00 | 8.90 | 9.75 | 9.33 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.68 | -0.50 | 0.02 | -1.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 317.50 | 10.25 | 11.10 | 10.68 | 11.65 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.69 | -0.54 | 0.02 | -1.14 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 320.00 | 11.45 | 12.70 | 12.08 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.68 | -0.58 | 0.02 | -1.12 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 322.50 | 13.05 | 14.25 | 13.65 | 16.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.68 | -0.62 | 0.02 | -1.09 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 325.00 | 14.80 | 15.90 | 15.35 | 15.75 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.68 | -0.66 | 0.02 | -1.05 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 327.50 | 16.20 | 17.70 | 16.95 | 27.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | -0.70 | 0.02 | -1.00 | 9/21/2026 | 9/28/2026 4:00:14 PM EST |
| 330.00 | 18.45 | 19.60 | 19.03 | 18.07 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.69 | -0.73 | 0.01 | -0.95 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 332.50 | 20.55 | 21.55 | 21.05 | % | 0.06 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.89 | 9/28/2026 4:00:14 PM EST | |||
| 335.00 | 22.05 | 23.80 | 22.93 | 23.14 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.71 | -0.80 | 0.01 | -0.83 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 337.50 | 24.50 | 25.80 | 25.15 | % | 0.07 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.77 | 9/28/2026 4:00:14 PM EST | |||
| 340.00 | 26.35 | 28.00 | 27.18 | 27.60 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.67 | -0.85 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 342.50 | 27.85 | 30.70 | 29.28 | % | 0.09 | 0 | 0 | 0.87 | -0.87 | 0.01 | -0.64 | 9/28/2026 4:00:14 PM EST | |||
| 345.00 | 30.15 | 32.95 | 31.55 | 48.29 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | -0.88 | 0.01 | -0.58 | 8/31/2026 | 9/28/2026 4:00:14 PM EST |
| 347.50 | 32.45 | 35.80 | 34.13 | % | 0.10 | 0 | 0 | 0.99 | -0.90 | 0.01 | -0.53 | 9/28/2026 4:00:14 PM EST | |||
| 350.00 | 34.85 | 38.35 | 36.60 | 51.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.01 | -0.92 | 0.01 | -0.47 | 8/28/2026 | 9/28/2026 4:00:14 PM EST |
| 352.50 | 37.85 | 40.45 | 39.15 | % | 0.11 | 0 | 0 | 1.03 | -0.93 | 0.01 | -0.42 | 9/28/2026 4:00:14 PM EST | |||
| 355.00 | 40.15 | 43.25 | 41.70 | 73.95 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.06 | -0.94 | 0.01 | -0.37 | 9/18/2026 | 9/28/2026 4:00:14 PM EST |
| 357.50 | 41.90 | 45.25 | 43.58 | % | 0.12 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.33 | 9/28/2026 4:00:14 PM EST | |||
| 360.00 | 44.95 | 47.75 | 46.35 | 45.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.12 | -0.96 | 0.00 | -0.29 | 9/28/2026 | 9/28/2026 4:00:14 PM EST |
| 362.50 | 47.50 | 50.10 | 48.80 | % | 0.13 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.23 | 9/28/2026 4:00:14 PM EST | |||
| 365.00 | 48.80 | 52.55 | 50.68 | % | 0.14 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.23 | 9/28/2026 4:00:14 PM EST | |||
| 367.50 | 51.75 | 55.00 | 53.38 | % | 0.15 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.19 | 9/28/2026 4:00:14 PM EST | |||
| 370.00 | 54.20 | 57.45 | 55.83 | % | 0.15 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.14 | 9/28/2026 4:00:14 PM EST | |||
| 375.00 | 59.10 | 62.40 | 60.75 | % | 0.16 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.11 | 9/28/2026 4:00:14 PM EST | |||
| 380.00 | 64.05 | 67.35 | 65.70 | 102.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.09 | 9/14/2026 | 9/28/2026 4:00:14 PM EST |
| 385.00 | 69.35 | 72.35 | 70.85 | % | 0.18 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.04 | 9/28/2026 4:00:14 PM EST | |||
| 390.00 | 74.05 | 77.45 | 75.75 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.04 | 9/28/2026 4:00:14 PM EST | |||
| 395.00 | 78.75 | 82.30 | 80.53 | 93.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 4:00:14 PM EST |
| 400.00 | 83.50 | 87.40 | 85.45 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:14 PM EST | |||
| 405.00 | 89.10 | 92.30 | 90.70 | 113.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 4:00:14 PM EST |
| 410.00 | 93.45 | 97.40 | 95.43 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 415.00 | 98.75 | 102.40 | 100.58 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 420.00 | 103.65 | 107.40 | 105.53 | 144.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:14 PM EST |
| 425.00 | 108.70 | 112.40 | 110.55 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 430.00 | 113.55 | 117.40 | 115.48 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 435.00 | 118.50 | 122.40 | 120.45 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 440.00 | 123.75 | 127.40 | 125.58 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 445.00 | 128.50 | 132.40 | 130.45 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:14 PM EST | |||
| 450.00 | 133.70 | 137.40 | 135.55 | 145.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 4:00:14 PM EST |
| 455.00 | 138.45 | 142.40 | 140.43 | 151.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:14 PM EST |
| 460.00 | 143.45 | 147.40 | 145.43 | 160.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:14 PM EST |
| 470.00 | 153.45 | 157.40 | 155.43 | 146.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 4:00:14 PM EST |