Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $160.65 as of 12/15/2025 7:50:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 127.35 | 130.85 | 129.10 | 50.10 | 0.00 | 0.00% | 3.69 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 122.35 | 125.85 | 124.10 | 118.35 | 0.00 | 0.00% | 3.10 | 0 | 2 | 8.60 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 117.70 | 120.75 | 119.23 | % | 2.65 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 50.00 | 112.65 | 115.80 | 114.23 | 108.35 | 0.00 | 0.00% | 2.28 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 107.65 | 110.75 | 109.20 | 103.75 | 0.00 | 0.00% | 1.99 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 102.65 | 105.95 | 104.30 | 98.30 | 0.00 | 0.00% | 1.74 | 0 | 2 | 6.34 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 97.90 | 100.25 | 99.08 | 92.25 | 0.00 | 0.00% | 1.52 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 92.65 | 95.90 | 94.28 | 89.72 | 0.00 | 0.00% | 1.35 | 0 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 87.85 | 90.75 | 89.30 | 88.95 | -3.45 | -3.74% | 1.19 | 35 | 41 | 4.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 82.85 | 85.25 | 84.05 | 77.73 | 0.00 | 0.00% | 1.05 | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 77.85 | 80.95 | 79.40 | 80.14 | +6.52 | +8.86% | 0.93 | 1 | 82 | 4.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 72.90 | 75.95 | 74.43 | 75.15 | +2.61 | +3.60% | 0.83 | 5 | 378 | 4.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 68.15 | 70.80 | 69.48 | 70.68 | +3.81 | +5.70% | 0.73 | 8 | 925 | 3.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 62.95 | 65.30 | 64.13 | 65.02 | +0.52 | +0.81% | 0.64 | 7 | 855 | 3.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 57.95 | 60.30 | 59.13 | 59.23 | +3.02 | +5.38% | 0.56 | 4 | 1,350 | 2.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 52.95 | 55.30 | 54.13 | 55.27 | +3.87 | +7.53% | 0.49 | 21 | 1,203 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 47.90 | 50.30 | 49.10 | 50.04 | +5.14 | +11.45% | 0.43 | 1 | 935 | 2.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 43.20 | 45.85 | 44.53 | 45.75 | +6.00 | +15.10% | 0.37 | 17 | 1,957 | 2.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 38.00 | 40.30 | 39.15 | 40.20 | +4.67 | +13.15% | 0.31 | 22 | 960 | 1.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 126.00 | 36.80 | 39.85 | 38.33 | 39.21 | +2.01 | +5.41% | 0.30 | 6 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 127.00 | 35.75 | 38.85 | 37.30 | % | 0.29 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 128.00 | 34.80 | 37.85 | 36.33 | % | 0.28 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 129.00 | 33.70 | 37.00 | 35.35 | 36.64 | +9.54 | +35.21% | 0.27 | 1 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 32.90 | 35.90 | 34.40 | 35.33 | +3.10 | +9.62% | 0.26 | 10 | 914 | 1.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 131.00 | 31.45 | 34.85 | 33.15 | % | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 132.00 | 30.85 | 33.90 | 32.38 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 133.00 | 29.80 | 33.10 | 31.45 | % | 0.24 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 134.00 | 28.85 | 31.90 | 30.38 | % | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 135.00 | 28.00 | 31.05 | 29.53 | 29.97 | +4.77 | +18.93% | 0.22 | 43 | 799 | 1.71 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 136.00 | 26.50 | 30.05 | 28.28 | % | 0.21 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 137.00 | 25.90 | 28.95 | 27.43 | 29.05 | +9.47 | +48.37% | 0.20 | 2 | 2 | 1.59 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 138.00 | 24.90 | 27.95 | 26.43 | % | 0.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 12/15/2025 3:59:58 PM EST | |||
| 139.00 | 23.55 | 27.10 | 25.33 | % | 0.18 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.02 | 12/15/2025 3:59:58 PM EST | |||
| 140.00 | 23.10 | 25.35 | 24.23 | 24.43 | +4.13 | +20.35% | 0.17 | 22 | 1,078 | 1.27 | 0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 141.00 | 21.95 | 25.00 | 23.48 | 23.40 | % | 0.17 | 2 | 0 | 1.42 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 142.00 | 20.95 | 24.25 | 22.60 | 18.37 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.06 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 143.00 | 20.00 | 23.05 | 21.53 | % | 0.15 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.08 | 12/15/2025 3:59:58 PM EST | |||
| 144.00 | 18.95 | 22.10 | 20.53 | 19.02 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.31 | 0.98 | 0.01 | -0.10 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 145.00 | 18.70 | 20.40 | 19.55 | 21.46 | +6.38 | +42.31% | 0.13 | 8 | 1,975 | 1.08 | 0.97 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 146.00 | 17.70 | 19.90 | 18.80 | 19.35 | -0.10 | -0.52% | 0.13 | 7 | 14 | 1.17 | 0.96 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 147.00 | 16.75 | 18.95 | 17.85 | 19.32 | +0.96 | +5.23% | 0.12 | 1 | 30 | 1.13 | 0.96 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 148.00 | 15.80 | 17.75 | 16.78 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.04 | 0.95 | 0.01 | -0.18 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 149.00 | 14.85 | 17.10 | 15.98 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 100 | 1.09 | 0.93 | 0.01 | -0.20 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 13.95 | 16.05 | 15.00 | 14.73 | +3.75 | +34.16% | 0.10 | 43 | 2,210 | 1.02 | 0.92 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 152.50 | 11.65 | 13.90 | 12.78 | 13.21 | +4.18 | +46.29% | 0.08 | 8 | 192 | 0.98 | 0.88 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 9.50 | 10.90 | 10.20 | 11.30 | +3.78 | +50.27% | 0.07 | 81 | 1,370 | 0.52 | 0.82 | 0.02 | -0.37 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 157.50 | 7.95 | 8.85 | 8.40 | 9.29 | +2.77 | +42.49% | 0.05 | 54 | 708 | 0.59 | 0.76 | 0.03 | -0.44 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 6.10 | 7.05 | 6.58 | 7.20 | +2.65 | +58.25% | 0.04 | 129 | 2,124 | 0.58 | 0.68 | 0.03 | -0.49 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 162.50 | 4.90 | 5.55 | 5.23 | 5.39 | +1.89 | +54.00% | 0.03 | 53 | 231 | 0.61 | 0.59 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 3.60 | 4.10 | 3.85 | 4.04 | +1.39 | +52.46% | 0.02 | 331 | 7,485 | 0.60 | 0.49 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 167.50 | 2.50 | 3.00 | 2.75 | 2.79 | +1.04 | +59.43% | 0.02 | 179 | 3,869 | 0.59 | 0.40 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 1.75 | 2.15 | 1.95 | 2.03 | +0.78 | +62.40% | 0.01 | 992 | 3,668 | 0.59 | 0.31 | 0.03 | -0.45 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 172.50 | 1.05 | 1.49 | 1.27 | 1.68 | +0.88 | +110.00% | 0.01 | 178 | 118 | 0.58 | 0.23 | 0.03 | -0.38 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 0.66 | 1.01 | 0.84 | 0.90 | +0.33 | +57.90% | 0.00 | 649 | 2,372 | 0.58 | 0.16 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 177.50 | 0.48 | 0.69 | 0.59 | 0.57 | +0.15 | +35.72% | 0.00 | 223 | 1,372 | 0.60 | 0.11 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 0.15 | 0.47 | 0.31 | 0.39 | +0.14 | +56.00% | 0.00 | 314 | 855 | 0.57 | 0.07 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 182.50 | 0.04 | 0.36 | 0.20 | 0.25 | -0.09 | -26.48% | 0.00 | 78 | 11 | 0.56 | 0.05 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 0.04 | 0.40 | 0.22 | 0.19 | +0.03 | +18.75% | 0.00 | 188 | 2,099 | 0.63 | 0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 187.50 | 0.00 | 0.18 | 0.09 | 0.10 | -0.20 | -66.67% | 0.00 | 24 | 1 | 0.70 | 0.02 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.20 | -71.43% | 0.00 | 225 | 606 | 0.69 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 769 | 0.71 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 4,753 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.69 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 767 | 3.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,841 | 2.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,375 | 2.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,798 | 2.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,315 | 2.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,803 | 2.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,940 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,257 | 1.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 1,171 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 22 | 3,347 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 126.00 | 0.00 | 0.29 | 0.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 127.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 24 | 150 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 128.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 129.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 0.06 | 0.18 | 0.12 | 0.08 | -0.05 | -38.47% | 0.00 | 322 | 5,593 | 1.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 131.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 132.00 | 0.05 | 0.39 | 0.22 | 0.11 | -0.03 | -21.43% | 0.00 | 31 | 43 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 133.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.21 | -87.50% | 0.00 | 7 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 134.00 | 0.06 | 0.39 | 0.23 | 0.07 | -0.21 | -75.00% | 0.00 | 14 | 73 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 135.00 | 0.06 | 0.22 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 4 | 3,549 | 0.94 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 136.00 | 0.07 | 0.20 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.91 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 137.00 | 0.07 | 0.45 | 0.26 | 0.10 | -0.23 | -69.70% | 0.00 | 1 | 83 | 0.96 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 138.00 | 0.07 | 0.25 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.87 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 139.00 | 0.07 | 0.21 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 3 | 169 | 0.82 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 140.00 | 0.12 | 0.21 | 0.17 | 0.16 | -0.17 | -51.52% | 0.00 | 97 | 2,534 | 0.82 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 141.00 | 0.01 | 0.65 | 0.33 | 0.23 | -0.15 | -39.48% | 0.00 | 5 | 373 | 0.81 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 142.00 | 0.06 | 0.42 | 0.24 | 0.14 | -0.30 | -68.19% | 0.00 | 253 | 310 | 0.79 | -0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 143.00 | 0.03 | 0.50 | 0.27 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | -0.02 | 0.00 | -0.08 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 144.00 | 0.10 | 0.67 | 0.39 | 0.23 | -0.31 | -57.41% | 0.00 | 11 | 67 | 0.80 | -0.02 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 145.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.46 | -63.02% | 0.00 | 164 | 3,729 | 0.74 | -0.03 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 146.00 | 0.22 | 0.39 | 0.31 | 0.30 | -0.43 | -58.91% | 0.00 | 15 | 77 | 0.73 | -0.04 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 147.00 | 0.15 | 0.62 | 0.39 | 0.33 | -0.46 | -58.23% | 0.00 | 33 | 211 | 0.72 | -0.04 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 148.00 | 0.08 | 0.71 | 0.40 | 0.40 | -0.53 | -56.99% | 0.00 | 16 | 511 | 0.67 | -0.05 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 149.00 | 0.41 | 0.72 | 0.57 | 0.50 | -0.62 | -55.36% | 0.00 | 23 | 265 | 0.73 | -0.07 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 0.52 | 0.80 | 0.66 | 0.60 | -0.65 | -52.00% | 0.00 | 127 | 2,051 | 0.73 | -0.08 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 152.50 | 0.73 | 0.94 | 0.84 | 0.80 | -0.83 | -50.92% | 0.01 | 257 | 329 | 0.68 | -0.12 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 1.05 | 1.29 | 1.17 | 1.05 | -1.30 | -55.32% | 0.01 | 1,105 | 5,068 | 0.65 | -0.18 | 0.02 | -0.37 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 157.50 | 1.57 | 1.86 | 1.72 | 1.64 | -1.50 | -47.78% | 0.01 | 376 | 382 | 0.64 | -0.24 | 0.03 | -0.44 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 1.96 | 2.60 | 2.28 | 2.28 | -1.98 | -46.48% | 0.01 | 117 | 775 | 0.61 | -0.32 | 0.03 | -0.49 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 162.50 | 3.20 | 3.55 | 3.38 | 3.70 | -1.90 | -33.93% | 0.02 | 51 | 3,072 | 0.63 | -0.41 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 4.15 | 4.80 | 4.48 | 4.80 | -2.56 | -34.79% | 0.03 | 485 | 468 | 0.61 | -0.51 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 167.50 | 5.75 | 6.25 | 6.00 | 5.50 | -2.50 | -31.25% | 0.04 | 6 | 79 | 0.62 | -0.60 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 7.00 | 7.90 | 7.45 | 8.59 | -1.91 | -18.19% | 0.04 | 2 | 290 | 0.58 | -0.69 | 0.03 | -0.45 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 172.50 | 9.00 | 9.70 | 9.35 | % | 0.05 | 0 | 0 | 0.58 | -0.77 | 0.03 | -0.38 | 12/15/2025 3:59:58 PM EST | |||
| 175.00 | 10.40 | 12.65 | 11.53 | 12.35 | +4.12 | +50.07% | 0.07 | 1 | 31 | 0.85 | -0.84 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 177.50 | 12.75 | 14.85 | 13.80 | 14.81 | -0.74 | -4.76% | 0.08 | 2 | 1 | 0.91 | -0.89 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 14.75 | 17.15 | 15.95 | 18.16 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.96 | -0.93 | 0.01 | -0.17 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 182.50 | 17.10 | 19.45 | 18.28 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.02 | -0.95 | 0.01 | -0.12 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 19.35 | 22.45 | 20.90 | 22.97 | 0.00 | 0.00% | 0.11 | 0 | 64 | 1.12 | -0.97 | 0.01 | -0.08 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 187.50 | 21.80 | 24.90 | 23.35 | % | 0.12 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.05 | 12/15/2025 3:59:58 PM EST | |||
| 190.00 | 24.15 | 27.45 | 25.80 | % | 0.14 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:58 PM EST | |||
| 195.00 | 29.25 | 32.15 | 30.70 | 31.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 11/5/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 34.25 | 37.70 | 35.98 | 58.58 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 39.10 | 42.70 | 40.90 | % | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 210.00 | 44.15 | 47.35 | 45.75 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 215.00 | 49.15 | 52.35 | 50.75 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 220.00 | 54.15 | 57.35 | 55.75 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST |