Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $307.01 as of 9/24/2026 8:31:53 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 | 140.65 | 144.40 | 142.53 | 113.08 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:08 PM EST |
| 170.00 | 135.65 | 139.45 | 137.55 | % | 0.81 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 175.00 | 130.70 | 134.55 | 132.63 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 180.00 | 125.70 | 129.45 | 127.58 | % | 0.71 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 185.00 | 120.70 | 124.40 | 122.55 | % | 0.66 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 190.00 | 115.75 | 118.60 | 117.18 | 114.72 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 195.00 | 110.75 | 114.60 | 112.68 | % | 0.58 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 200.00 | 105.80 | 109.20 | 107.50 | 105.65 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 205.00 | 100.80 | 104.40 | 102.60 | 100.53 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 210.00 | 95.85 | 99.25 | 97.55 | 95.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 215.00 | 90.85 | 93.75 | 92.30 | % | 0.43 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 9/23/2026 4:00:08 PM EST | |||
| 220.00 | 85.90 | 88.80 | 87.35 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 9/23/2026 4:00:08 PM EST | |||
| 225.00 | 80.95 | 84.70 | 82.83 | 80.70 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 230.00 | 76.05 | 78.90 | 77.48 | 74.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 235.00 | 71.25 | 74.00 | 72.63 | % | 0.31 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.09 | 9/23/2026 4:00:08 PM EST | |||
| 240.00 | 66.25 | 69.10 | 67.68 | 34.42 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.88 | 0.98 | 0.00 | -0.11 | 9/16/2026 | 9/23/2026 4:00:08 PM EST |
| 245.00 | 61.40 | 64.30 | 62.85 | % | 0.26 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.13 | 9/23/2026 4:00:08 PM EST | |||
| 250.00 | 56.60 | 60.00 | 58.30 | % | 0.23 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.16 | 9/23/2026 4:00:08 PM EST | |||
| 255.00 | 51.85 | 54.80 | 53.33 | 29.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | 0.94 | 0.00 | -0.19 | 9/14/2026 | 9/23/2026 4:00:08 PM EST |
| 257.50 | 49.50 | 53.15 | 51.33 | % | 0.20 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.20 | 9/23/2026 4:00:08 PM EST | |||
| 260.00 | 47.25 | 51.00 | 49.13 | 18.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.74 | 0.92 | 0.00 | -0.22 | 9/17/2026 | 9/23/2026 4:00:08 PM EST |
| 262.50 | 44.95 | 47.90 | 46.43 | % | 0.18 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.24 | 9/23/2026 4:00:08 PM EST | |||
| 265.00 | 42.70 | 45.80 | 44.25 | 31.56 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.49 | 0.90 | 0.00 | -0.25 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 267.50 | 41.15 | 43.55 | 42.35 | % | 0.16 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.27 | 9/23/2026 4:00:08 PM EST | |||
| 270.00 | 38.50 | 41.40 | 39.95 | 36.15 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.51 | 0.88 | 0.01 | -0.29 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 272.50 | 36.20 | 39.00 | 37.60 | % | 0.14 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.31 | 9/23/2026 4:00:08 PM EST | |||
| 275.00 | 34.75 | 37.25 | 36.00 | 31.65 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.53 | 0.84 | 0.01 | -0.33 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 277.50 | 32.00 | 35.20 | 33.60 | % | 0.12 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.34 | 9/23/2026 4:00:08 PM EST | |||
| 280.00 | 30.60 | 33.70 | 32.15 | 31.00 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.55 | 0.81 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 282.50 | 28.70 | 31.10 | 29.90 | % | 0.11 | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.38 | 9/23/2026 4:00:08 PM EST | |||
| 285.00 | 26.90 | 29.25 | 28.08 | 29.55 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.54 | 0.76 | 0.01 | -0.40 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 287.50 | 25.15 | 27.50 | 26.33 | % | 0.09 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.41 | 9/23/2026 4:00:08 PM EST | |||
| 290.00 | 23.65 | 26.25 | 24.95 | 22.81 | 0.00 | 0.00% | 0.09 | 0 | 398 | 0.56 | 0.72 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 292.50 | 21.85 | 23.95 | 22.90 | 20.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.69 | 0.01 | -0.44 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 295.00 | 20.35 | 22.95 | 21.65 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.56 | 0.67 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 297.50 | 18.85 | 21.30 | 20.08 | 18.55 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | 0.64 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 300.00 | 17.90 | 19.30 | 18.60 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 874 | 0.55 | 0.62 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 302.50 | 16.15 | 18.35 | 17.25 | 15.45 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.55 | 0.59 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 305.00 | 14.85 | 16.55 | 15.70 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.55 | 0.56 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 307.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 310.00 | 12.50 | 14.65 | 13.58 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 222 | 0.56 | 0.51 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 312.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 315.00 | 10.40 | 12.25 | 11.33 | 11.45 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.55 | 0.45 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 317.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 320.00 | 8.75 | 10.25 | 9.50 | 9.58 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.56 | 0.40 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 322.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 325.00 | 7.05 | 8.80 | 7.93 | 7.72 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.56 | 0.35 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 327.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 330.00 | 5.75 | 7.35 | 6.55 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.56 | 0.31 | 0.01 | -0.41 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 335.00 | 4.60 | 6.05 | 5.33 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.56 | 0.26 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 340.00 | 3.65 | 4.90 | 4.28 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.56 | 0.23 | 0.01 | -0.35 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 345.00 | 3.30 | 4.05 | 3.68 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | 0.19 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 350.00 | 2.61 | 3.30 | 2.96 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.57 | 0.16 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 355.00 | 1.92 | 2.86 | 2.39 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.58 | 0.14 | 0.01 | -0.26 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 360.00 | 1.67 | 2.25 | 1.96 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.58 | 0.12 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 365.00 | 1.22 | 2.11 | 1.67 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.10 | 0.00 | -0.20 | 9/18/2026 | 9/23/2026 4:00:08 PM EST |
| 370.00 | 1.05 | 1.59 | 1.32 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.59 | 0.08 | 0.00 | -0.18 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 375.00 | 0.78 | 1.46 | 1.12 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.60 | 0.07 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 380.00 | 0.65 | 1.19 | 0.92 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.06 | 0.00 | -0.13 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 385.00 | 0.14 | 2.75 | 1.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.04 | 0.00 | -0.11 | 9/17/2026 | 9/23/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 2.63 | 1.32 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.03 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 2.53 | 1.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.03 | 0.00 | -0.07 | 9/16/2026 | 9/23/2026 4:00:08 PM EST |
| 400.00 | 0.01 | 2.44 | 1.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.65 | 0.02 | 0.00 | -0.07 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 2.39 | 1.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.02 | 0.00 | -0.05 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.33 | 1.17 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.01 | 0.00 | -0.04 | 9/8/2026 | 9/23/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 2.29 | 1.15 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.01 | 0.00 | -0.03 | 9/8/2026 | 9/23/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/23/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 2.23 | 1.12 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/23/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 2.21 | 1.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 2.19 | 1.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 2.18 | 1.09 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/23/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 2.17 | 1.09 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/23/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 2.16 | 1.08 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/23/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 470.00 | 0.00 | 2.14 | 1.07 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:08 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.31 | 0.16 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 2.22 | 1.11 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/23/2026 4:00:08 PM EST |
| 215.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.79 | 0.00 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 225.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.67 | -0.01 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 230.00 | 0.12 | 0.27 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.64 | -0.01 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 235.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.64 | -0.02 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 240.00 | 0.30 | 0.50 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.63 | -0.02 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 245.00 | 0.26 | 0.72 | 0.49 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.60 | -0.03 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 250.00 | 0.55 | 1.00 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.61 | -0.04 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 255.00 | 0.74 | 1.31 | 1.03 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.60 | -0.06 | 0.00 | -0.19 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 257.50 | 0.93 | 1.36 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.07 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 260.00 | 1.27 | 1.71 | 1.49 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.61 | -0.08 | 0.00 | -0.22 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 262.50 | 1.32 | 2.02 | 1.67 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | -0.09 | 0.00 | -0.24 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 265.00 | 1.61 | 2.20 | 1.91 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.59 | -0.10 | 0.00 | -0.25 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 267.50 | 1.88 | 2.53 | 2.21 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | -0.11 | 0.01 | -0.27 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 270.00 | 2.17 | 2.88 | 2.53 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.59 | -0.12 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 272.50 | 2.57 | 3.65 | 3.11 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | -0.14 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 275.00 | 2.99 | 3.70 | 3.35 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.58 | -0.16 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 277.50 | 3.35 | 4.70 | 4.03 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.17 | 0.01 | -0.34 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 280.00 | 3.80 | 5.05 | 4.43 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.59 | -0.19 | 0.01 | -0.36 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 282.50 | 4.40 | 5.85 | 5.13 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | -0.21 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 285.00 | 5.20 | 6.25 | 5.73 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.59 | -0.24 | 0.01 | -0.40 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 287.50 | 5.90 | 7.15 | 6.53 | 6.57 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.59 | -0.26 | 0.01 | -0.41 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 290.00 | 6.30 | 7.75 | 7.03 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.58 | -0.28 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 292.50 | 7.25 | 8.90 | 8.08 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.59 | -0.31 | 0.01 | -0.44 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 295.00 | 8.00 | 9.85 | 8.93 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.58 | -0.33 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 297.50 | 8.95 | 10.65 | 9.80 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.58 | -0.36 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 300.00 | 10.00 | 11.95 | 10.98 | 10.91 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.58 | -0.38 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 302.50 | 11.10 | 12.95 | 12.03 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.58 | -0.41 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 305.00 | 12.25 | 13.60 | 12.93 | 13.68 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.57 | -0.44 | 0.01 | -0.47 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 307.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 310.00 | 14.80 | 16.85 | 15.83 | 15.45 | 0.00 | 0.00% | 0.05 | 0 | 235 | 0.58 | -0.49 | 0.01 | -0.47 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 312.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 315.00 | 17.65 | 19.95 | 18.80 | 18.92 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.59 | -0.55 | 0.01 | -0.47 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 317.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 320.00 | 20.50 | 23.35 | 21.93 | 23.12 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.60 | -0.60 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 322.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 325.00 | 24.30 | 26.80 | 25.55 | 26.58 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.60 | -0.65 | 0.01 | -0.43 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 327.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 330.00 | 27.90 | 30.45 | 29.18 | 61.42 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.60 | -0.69 | 0.01 | -0.41 | 9/17/2026 | 9/23/2026 4:00:08 PM EST |
| 335.00 | 31.80 | 34.60 | 33.20 | 45.39 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.61 | -0.74 | 0.01 | -0.38 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 340.00 | 35.85 | 38.60 | 37.23 | 58.83 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.62 | -0.77 | 0.01 | -0.35 | 9/18/2026 | 9/23/2026 4:00:08 PM EST |
| 345.00 | 39.70 | 42.85 | 41.28 | 74.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.81 | 0.01 | -0.32 | 9/15/2026 | 9/23/2026 4:00:08 PM EST |
| 350.00 | 43.70 | 47.20 | 45.45 | 45.16 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | -0.84 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 355.00 | 48.55 | 51.70 | 50.13 | % | 0.14 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.26 | 9/23/2026 4:00:08 PM EST | |||
| 360.00 | 52.50 | 56.25 | 54.38 | % | 0.15 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.23 | 9/23/2026 4:00:08 PM EST | |||
| 365.00 | 57.10 | 60.85 | 58.98 | % | 0.16 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.20 | 9/23/2026 4:00:08 PM EST | |||
| 370.00 | 61.65 | 65.55 | 63.60 | % | 0.17 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.18 | 9/23/2026 4:00:08 PM EST | |||
| 375.00 | 66.65 | 70.25 | 68.45 | % | 0.18 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.15 | 9/23/2026 4:00:08 PM EST | |||
| 380.00 | 71.40 | 75.10 | 73.25 | % | 0.19 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.13 | 9/23/2026 4:00:08 PM EST | |||
| 385.00 | 76.35 | 80.00 | 78.18 | % | 0.20 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.11 | 9/23/2026 4:00:08 PM EST | |||
| 390.00 | 81.10 | 84.90 | 83.00 | % | 0.21 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.08 | 9/23/2026 4:00:08 PM EST | |||
| 395.00 | 86.00 | 89.80 | 87.90 | % | 0.22 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.07 | 9/23/2026 4:00:08 PM EST | |||
| 400.00 | 91.10 | 94.75 | 92.93 | % | 0.23 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.07 | 9/23/2026 4:00:08 PM EST | |||
| 405.00 | 95.95 | 99.75 | 97.85 | % | 0.24 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.05 | 9/23/2026 4:00:08 PM EST | |||
| 410.00 | 101.05 | 104.75 | 102.90 | % | 0.25 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 9/23/2026 4:00:08 PM EST | |||
| 415.00 | 106.05 | 109.75 | 107.90 | % | 0.26 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:08 PM EST | |||
| 420.00 | 110.85 | 114.75 | 112.80 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:08 PM EST | |||
| 425.00 | 115.85 | 119.75 | 117.80 | % | 0.28 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 9/23/2026 4:00:08 PM EST | |||
| 430.00 | 121.05 | 124.75 | 122.90 | 111.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/23/2026 4:00:08 PM EST |
| 435.00 | 126.05 | 129.75 | 127.90 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:08 PM EST | |||
| 440.00 | 130.95 | 134.75 | 132.85 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:08 PM EST | |||
| 445.00 | 136.05 | 139.75 | 137.90 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:08 PM EST | |||
| 450.00 | 141.05 | 144.75 | 142.90 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:08 PM EST | |||
| 455.00 | 145.95 | 149.75 | 147.85 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 460.00 | 150.90 | 154.75 | 152.83 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 470.00 | 160.90 | 164.75 | 162.83 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST |