Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $161.01 as of 10/30/2025 8:57:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 95.55 | 98.15 | 96.85 | % | 1.49 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 70.00 | 89.90 | 93.15 | 91.53 | 72.10 | 0.00 | 0.00% | 1.31 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:06 PM EST |
| 75.00 | 85.55 | 88.15 | 86.85 | 68.80 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:06 PM EST |
| 80.00 | 79.95 | 83.20 | 81.58 | % | 1.02 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 85.00 | 75.55 | 78.15 | 76.85 | % | 0.90 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 90.00 | 69.95 | 73.20 | 71.58 | % | 0.80 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 95.00 | 65.60 | 68.20 | 66.90 | % | 0.70 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 100.00 | 59.95 | 63.20 | 61.58 | 55.40 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 105.00 | 54.85 | 58.20 | 56.53 | 56.61 | +25.53 | +82.15% | 0.54 | 1 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 110.00 | 50.00 | 53.25 | 51.63 | 50.79 | 0.00 | 0.00% | 0.47 | 0 | 14 | 2.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 115.00 | 45.00 | 48.25 | 46.63 | 40.05 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 116.00 | 44.05 | 47.25 | 45.65 | 30.36 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:06 PM EST |
| 117.00 | 43.60 | 46.25 | 44.93 | 38.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 118.00 | 42.65 | 45.25 | 43.95 | 28.84 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:06 PM EST |
| 119.00 | 41.65 | 44.25 | 42.95 | 19.19 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:06 PM EST |
| 120.00 | 40.65 | 43.25 | 41.95 | 39.72 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 121.00 | 39.05 | 42.25 | 40.65 | 34.55 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 122.00 | 38.05 | 41.25 | 39.65 | % | 0.33 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 123.00 | 37.65 | 40.25 | 38.95 | % | 0.32 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 124.00 | 36.05 | 39.30 | 37.68 | 19.25 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 125.00 | 35.65 | 38.30 | 36.98 | 31.53 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 126.00 | 34.65 | 37.25 | 35.95 | 30.71 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 127.00 | 33.65 | 36.30 | 34.98 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.43 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 128.00 | 32.65 | 35.30 | 33.98 | 16.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/30/2025 4:00:06 PM EST |
| 129.00 | 31.70 | 34.30 | 33.00 | 26.62 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 130.00 | 30.70 | 33.30 | 32.00 | 31.40 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.34 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 131.00 | 29.70 | 32.30 | 31.00 | 13.15 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.30 | 1.00 | 0.00 | -0.02 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 132.00 | 28.10 | 31.30 | 29.70 | 23.80 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.27 | 0.99 | 0.00 | -0.03 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 133.00 | 27.10 | 30.35 | 28.73 | 28.64 | +14.64 | +104.58% | 0.22 | 1 | 62 | 1.23 | 0.99 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 134.00 | 26.75 | 29.35 | 28.05 | 21.86 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.20 | 0.99 | 0.00 | -0.05 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 135.00 | 25.15 | 28.40 | 26.78 | 26.55 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.18 | 0.99 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 136.00 | 24.75 | 27.40 | 26.08 | 10.23 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.14 | 0.98 | 0.00 | -0.07 | 10/8/2025 | 10/30/2025 4:00:06 PM EST |
| 137.00 | 23.80 | 26.40 | 25.10 | 25.50 | +2.45 | +10.63% | 0.18 | 2 | 55 | 1.11 | 0.98 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 138.00 | 22.80 | 25.55 | 24.18 | 23.12 | 0.00 | 0.00% | 0.18 | 0 | 92 | 1.09 | 0.97 | 0.00 | -0.08 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 139.00 | 21.85 | 24.50 | 23.18 | 19.65 | 0.00 | 0.00% | 0.17 | 0 | 56 | 1.05 | 0.97 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 140.00 | 20.85 | 23.55 | 22.20 | 22.22 | +0.14 | +0.64% | 0.16 | 3 | 95 | 1.03 | 0.96 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 141.00 | 19.50 | 22.55 | 21.03 | 17.73 | 0.00 | 0.00% | 0.15 | 0 | 116 | 1.00 | 0.95 | 0.01 | -0.11 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 142.00 | 18.95 | 21.65 | 20.30 | 22.25 | +7.70 | +52.93% | 0.14 | 1 | 49 | 0.98 | 0.95 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 143.00 | 18.00 | 19.60 | 18.80 | 19.18 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.74 | 0.93 | 0.01 | -0.14 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 144.00 | 17.10 | 19.75 | 18.43 | 14.64 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.93 | 0.92 | 0.01 | -0.15 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 145.00 | 16.15 | 18.45 | 17.30 | 17.25 | 0.00 | 0.00% | 0.12 | 0 | 158 | 0.82 | 0.91 | 0.01 | -0.16 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 146.00 | 15.40 | 16.90 | 16.15 | 16.40 | -0.23 | -1.39% | 0.11 | 20 | 69 | 0.70 | 0.90 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 147.00 | 14.40 | 15.90 | 15.15 | 15.38 | +1.38 | +9.86% | 0.10 | 11 | 201 | 0.67 | 0.88 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 148.00 | 13.70 | 15.00 | 14.35 | 14.63 | +1.05 | +7.74% | 0.10 | 32 | 372 | 0.53 | 0.86 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 149.00 | 12.90 | 14.65 | 13.78 | 13.83 | +1.05 | +8.22% | 0.09 | 13 | 264 | 0.58 | 0.85 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 150.00 | 12.05 | 13.75 | 12.90 | 13.40 | +1.06 | +8.59% | 0.09 | 95 | 663 | 0.58 | 0.83 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 152.50 | 10.10 | 11.70 | 10.90 | 11.35 | +0.25 | +2.26% | 0.07 | 96 | 770 | 0.57 | 0.77 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 155.00 | 8.25 | 9.90 | 9.08 | 9.18 | -0.47 | -4.87% | 0.06 | 38 | 408 | 0.57 | 0.70 | 0.03 | -0.31 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 157.50 | 6.75 | 8.20 | 7.48 | 7.55 | -0.27 | -3.46% | 0.05 | 144 | 673 | 0.56 | 0.63 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 160.00 | 5.50 | 6.40 | 5.95 | 5.80 | -0.50 | -7.94% | 0.04 | 88 | 606 | 0.56 | 0.56 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 162.50 | 4.30 | 4.85 | 4.58 | 4.70 | -0.50 | -9.62% | 0.03 | 97 | 173 | 0.55 | 0.48 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 165.00 | 3.30 | 3.70 | 3.50 | 3.45 | -0.75 | -17.86% | 0.02 | 583 | 407 | 0.53 | 0.41 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 167.50 | 2.41 | 3.25 | 2.83 | 2.54 | -0.56 | -18.07% | 0.02 | 59 | 115 | 0.55 | 0.33 | 0.03 | -0.31 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 170.00 | 1.70 | 2.20 | 1.95 | 2.03 | -0.52 | -20.40% | 0.01 | 515 | 254 | 0.54 | 0.27 | 0.03 | -0.28 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 172.50 | 1.34 | 1.50 | 1.42 | 1.47 | -0.43 | -22.64% | 0.01 | 10 | 82 | 0.53 | 0.21 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 175.00 | 0.95 | 1.09 | 1.02 | 1.09 | -0.41 | -27.34% | 0.01 | 73 | 243 | 0.53 | 0.16 | 0.02 | -0.20 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 177.50 | 0.64 | 0.80 | 0.72 | 0.98 | +0.05 | +5.38% | 0.00 | 3 | 3 | 0.53 | 0.12 | 0.02 | -0.17 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 180.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.32 | -39.03% | 0.00 | 15 | 77 | 0.54 | 0.09 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 182.50 | 0.07 | 0.87 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.06 | 0.01 | -0.10 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 185.00 | 0.04 | 0.77 | 0.41 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.01 | -0.08 | 10/23/2025 | 10/30/2025 4:00:06 PM EST |
| 187.50 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.01 | 0.88 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.02 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.78 | 0.39 | 0.15 | -0.48 | -76.19% | 0.00 | 5 | 2 | 0.88 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 19 | 0.71 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 205.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 107 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.23 | 0.12 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 51 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 116.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:06 PM EST |
| 117.00 | 0.03 | 0.46 | 0.25 | 0.33 | +0.05 | +17.86% | 0.00 | 23 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 118.00 | 0.00 | 0.41 | 0.21 | 0.33 | -0.10 | -23.26% | 0.00 | 23 | 1,897 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 119.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 121.00 | 0.00 | 1.85 | 0.93 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.62 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 122.00 | 0.00 | 1.40 | 0.70 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 123.00 | 0.00 | 2.17 | 1.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 124.00 | 0.00 | 2.17 | 1.09 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 126.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 127.00 | 0.00 | 0.79 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.12 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 128.00 | 0.00 | 0.63 | 0.32 | 0.06 | -0.17 | -73.92% | 0.00 | 5 | 8 | 1.04 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 129.00 | 0.00 | 0.51 | 0.26 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.96 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.75 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 131.00 | 0.00 | 1.27 | 0.64 | 0.07 | -0.33 | -82.50% | 0.00 | 17 | 128 | 1.14 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 132.00 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 0.84 | 0.42 | 0.30 | +0.04 | +15.39% | 0.00 | 1 | 1,869 | 0.96 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 134.00 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 33 | 98 | 0.96 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.83 | 0.42 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.90 | -0.01 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 136.00 | 0.01 | 1.54 | 0.78 | 0.42 | +0.02 | +5.00% | 0.01 | 4 | 61 | 0.74 | -0.02 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 137.00 | 0.01 | 0.95 | 0.48 | 0.22 | -0.27 | -55.11% | 0.00 | 4 | 98 | 0.64 | -0.02 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 138.00 | 0.01 | 0.59 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.57 | -0.03 | 0.00 | -0.08 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 139.00 | 0.07 | 0.42 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.57 | -0.03 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 140.00 | 0.13 | 0.56 | 0.35 | 0.25 | -0.18 | -41.86% | 0.00 | 13 | 260 | 0.60 | -0.04 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 141.00 | 0.15 | 0.82 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.61 | -0.05 | 0.01 | -0.11 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 142.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.18 | -32.73% | 0.00 | 7 | 405 | 0.56 | -0.05 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 143.00 | 0.04 | 0.56 | 0.30 | 0.30 | -0.76 | -71.70% | 0.00 | 51 | 20 | 0.49 | -0.07 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 144.00 | 0.13 | 0.61 | 0.37 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.51 | -0.08 | 0.01 | -0.15 | 10/28/2025 | 10/30/2025 4:00:06 PM EST |
| 145.00 | 0.55 | 0.64 | 0.60 | 0.55 | -0.55 | -50.00% | 0.00 | 16 | 133 | 0.56 | -0.09 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 146.00 | 0.36 | 0.82 | 0.59 | 0.59 | -0.34 | -36.56% | 0.00 | 18 | 188 | 0.53 | -0.10 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 147.00 | 0.55 | 1.01 | 0.78 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.54 | -0.12 | 0.01 | -0.19 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 148.00 | 0.69 | 1.16 | 0.93 | 0.82 | -0.46 | -35.94% | 0.01 | 3 | 114 | 0.54 | -0.14 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 149.00 | 0.84 | 1.21 | 1.03 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.53 | -0.15 | 0.02 | -0.22 | 10/29/2025 | 10/30/2025 4:00:06 PM EST |
| 150.00 | 1.06 | 1.49 | 1.28 | 1.18 | -0.86 | -42.16% | 0.01 | 298 | 164 | 0.55 | -0.17 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 152.50 | 1.57 | 1.92 | 1.75 | 1.72 | -0.79 | -31.48% | 0.01 | 81 | 75 | 0.53 | -0.23 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 155.00 | 2.28 | 2.69 | 2.49 | 2.22 | -0.72 | -24.49% | 0.02 | 53 | 216 | 0.54 | -0.30 | 0.03 | -0.31 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 157.50 | 3.15 | 3.60 | 3.38 | 2.94 | -1.48 | -33.49% | 0.02 | 7 | 63 | 0.53 | -0.37 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 160.00 | 4.20 | 4.70 | 4.45 | 4.20 | -1.30 | -23.64% | 0.03 | 104 | 140 | 0.54 | -0.44 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 162.50 | 5.50 | 5.85 | 5.68 | 5.10 | -1.45 | -22.14% | 0.03 | 263 | 36 | 0.53 | -0.52 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 165.00 | 6.95 | 7.65 | 7.30 | 6.80 | +0.05 | +0.75% | 0.04 | 297 | 9 | 0.54 | -0.59 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 167.50 | 7.55 | 9.35 | 8.45 | 8.20 | -4.08 | -33.23% | 0.05 | 1 | 1 | 0.48 | -0.67 | 0.03 | -0.31 | 10/30/2025 | 10/30/2025 4:00:06 PM EST |
| 170.00 | 9.35 | 11.20 | 10.28 | 13.55 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.47 | -0.73 | 0.03 | -0.28 | 10/27/2025 | 10/30/2025 4:00:06 PM EST |
| 172.50 | 11.30 | 13.25 | 12.28 | % | 0.07 | 0 | 0 | 0.44 | -0.79 | 0.02 | -0.24 | 10/30/2025 4:00:06 PM EST | |||
| 175.00 | 13.30 | 15.25 | 14.28 | 37.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.64 | -0.84 | 0.02 | -0.20 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 177.50 | 15.45 | 17.65 | 16.55 | % | 0.09 | 0 | 0 | 0.69 | -0.88 | 0.02 | -0.17 | 10/30/2025 4:00:06 PM EST | |||
| 180.00 | 17.80 | 19.95 | 18.88 | % | 0.10 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.13 | 10/30/2025 4:00:06 PM EST | |||
| 182.50 | 19.65 | 22.30 | 20.98 | % | 0.11 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.10 | 10/30/2025 4:00:06 PM EST | |||
| 185.00 | 22.05 | 25.30 | 23.68 | % | 0.13 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.08 | 10/30/2025 4:00:06 PM EST | |||
| 187.50 | 24.50 | 27.70 | 26.10 | % | 0.14 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.06 | 10/30/2025 4:00:06 PM EST | |||
| 190.00 | 26.95 | 29.60 | 28.28 | 51.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |
| 195.00 | 31.90 | 34.55 | 33.23 | % | 0.17 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:06 PM EST | |||
| 200.00 | 36.90 | 40.10 | 38.50 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:06 PM EST | |||
| 205.00 | 41.90 | 45.10 | 43.50 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:06 PM EST | |||
| 210.00 | 46.90 | 50.10 | 48.50 | 71.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:06 PM EST |