Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $213.31 as of 2/6/2026 1:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 139.00 | 143.00 | 141.00 | 158.00 | 0.00 | 0.00% | 1.57 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 95.00 | 134.00 | 138.00 | 136.00 | % | 1.43 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 100.00 | 129.00 | 133.00 | 131.00 | % | 1.31 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 105.00 | 124.05 | 128.00 | 126.03 | % | 1.20 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 110.00 | 119.05 | 123.00 | 121.03 | 112.50 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:59 PM EST |
| 115.00 | 114.05 | 118.00 | 116.03 | % | 1.01 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 120.00 | 109.05 | 113.00 | 111.03 | 88.10 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 125.00 | 104.10 | 108.00 | 106.05 | 82.05 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 130.00 | 99.05 | 103.05 | 101.05 | % | 0.78 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 135.00 | 94.05 | 98.05 | 96.05 | % | 0.71 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 140.00 | 89.10 | 93.10 | 91.10 | 82.99 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:59 PM EST |
| 145.00 | 84.50 | 88.00 | 86.25 | % | 0.59 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 150.00 | 79.50 | 83.00 | 81.25 | 85.77 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:59 PM EST |
| 152.50 | 77.05 | 80.60 | 78.83 | % | 0.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 155.00 | 74.55 | 78.00 | 76.28 | 85.00 | 0.00 | 0.00% | 0.49 | 0 | 82 | 2.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:59 PM EST |
| 157.50 | 72.05 | 75.20 | 73.63 | 73.87 | -17.48 | -19.14% | 0.47 | 1 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 160.00 | 69.55 | 73.05 | 71.30 | 68.67 | -12.13 | -15.02% | 0.45 | 1 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 162.50 | 67.10 | 70.65 | 68.88 | 62.34 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:59 PM EST |
| 165.00 | 64.15 | 68.15 | 66.15 | % | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 167.50 | 62.50 | 65.60 | 64.05 | 65.92 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 170.00 | 59.65 | 63.15 | 61.40 | 54.03 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 172.50 | 57.15 | 60.75 | 58.95 | 38.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:59 PM EST |
| 175.00 | 54.70 | 58.25 | 56.48 | 53.65 | -10.40 | -16.24% | 0.32 | 1 | 11 | 1.56 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 177.50 | 52.25 | 55.85 | 54.05 | 37.04 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.52 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 180.00 | 49.75 | 53.25 | 51.50 | 48.30 | +16.90 | +53.83% | 0.29 | 1 | 67 | 1.44 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 182.50 | 47.30 | 50.85 | 49.08 | 35.55 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.40 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 185.00 | 44.85 | 48.35 | 46.60 | 39.45 | +14.95 | +61.02% | 0.25 | 1 | 3 | 1.34 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 187.50 | 42.40 | 45.90 | 44.15 | 25.55 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.28 | 0.99 | 0.00 | -0.07 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 190.00 | 39.95 | 43.55 | 41.75 | 39.32 | +12.32 | +45.63% | 0.22 | 1 | 264 | 1.24 | 0.99 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 192.50 | 37.55 | 41.10 | 39.33 | 47.92 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.19 | 0.98 | 0.00 | -0.13 | 1/27/2026 | 2/6/2026 3:59:59 PM EST |
| 195.00 | 35.15 | 38.65 | 36.90 | 37.33 | -2.67 | -6.68% | 0.19 | 1 | 71 | 1.15 | 0.97 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 197.50 | 32.75 | 36.25 | 34.50 | 34.23 | +4.73 | +16.04% | 0.17 | 2 | 50 | 1.11 | 0.96 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 200.00 | 30.35 | 33.90 | 32.13 | 31.45 | +14.22 | +82.53% | 0.16 | 18 | 45 | 1.05 | 0.95 | 0.00 | -0.22 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 202.50 | 28.00 | 31.55 | 29.78 | 24.46 | +7.82 | +47.00% | 0.15 | 4 | 21 | 1.02 | 0.93 | 0.01 | -0.25 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 205.00 | 25.65 | 29.20 | 27.43 | 22.35 | +7.70 | +52.56% | 0.13 | 2 | 58 | 0.97 | 0.91 | 0.01 | -0.29 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 207.50 | 23.35 | 26.65 | 25.00 | 24.63 | +11.33 | +85.19% | 0.12 | 12 | 8 | 0.89 | 0.89 | 0.01 | -0.33 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 210.00 | 21.90 | 24.60 | 23.25 | 22.81 | +11.73 | +105.87% | 0.11 | 47 | 672 | 0.70 | 0.87 | 0.01 | -0.38 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 212.50 | 19.50 | 22.50 | 21.00 | 21.27 | +10.53 | +98.05% | 0.10 | 8 | 72 | 0.67 | 0.84 | 0.01 | -0.42 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 215.00 | 16.95 | 20.15 | 18.55 | 18.59 | +10.49 | +129.51% | 0.09 | 51 | 92 | 0.62 | 0.81 | 0.01 | -0.46 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 217.50 | 15.55 | 18.35 | 16.95 | 14.00 | +5.72 | +69.09% | 0.08 | 35 | 485 | 0.66 | 0.77 | 0.01 | -0.50 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 220.00 | 14.45 | 15.85 | 15.15 | 15.00 | +8.95 | +147.94% | 0.07 | 39 | 605 | 0.66 | 0.73 | 0.02 | -0.53 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 222.50 | 12.00 | 14.15 | 13.08 | 12.25 | +6.05 | +97.59% | 0.06 | 21 | 207 | 0.63 | 0.69 | 0.02 | -0.56 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 225.00 | 11.05 | 11.90 | 11.48 | 11.50 | +6.33 | +122.44% | 0.05 | 283 | 972 | 0.63 | 0.64 | 0.02 | -0.58 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 227.50 | 9.50 | 10.30 | 9.90 | 10.03 | +6.03 | +150.75% | 0.04 | 50 | 49 | 0.62 | 0.59 | 0.02 | -0.59 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 230.00 | 8.10 | 8.55 | 8.33 | 8.80 | +5.45 | +162.69% | 0.04 | 544 | 532 | 0.60 | 0.54 | 0.02 | -0.60 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 232.50 | 6.90 | 7.25 | 7.08 | 7.55 | +5.05 | +202.00% | 0.03 | 131 | 908 | 0.60 | 0.49 | 0.02 | -0.60 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 235.00 | 5.75 | 6.05 | 5.90 | 6.12 | +4.02 | +191.43% | 0.03 | 610 | 156 | 0.59 | 0.44 | 0.02 | -0.58 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 237.50 | 4.80 | 5.10 | 4.95 | 4.95 | +2.83 | +133.50% | 0.02 | 115 | 2,806 | 0.59 | 0.39 | 0.02 | -0.56 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 240.00 | 4.00 | 4.35 | 4.18 | 4.29 | +2.80 | +187.92% | 0.02 | 547 | 150 | 0.60 | 0.34 | 0.02 | -0.53 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 242.50 | 3.20 | 3.70 | 3.45 | 2.87 | +1.62 | +129.60% | 0.01 | 51 | 171 | 0.60 | 0.30 | 0.02 | -0.49 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 245.00 | 2.59 | 3.40 | 3.00 | 2.86 | +1.87 | +188.89% | 0.01 | 206 | 364 | 0.61 | 0.25 | 0.02 | -0.45 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 247.50 | 2.08 | 2.64 | 2.36 | 2.28 | +1.48 | +185.00% | 0.01 | 62 | 311 | 0.60 | 0.21 | 0.02 | -0.41 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 250.00 | 1.58 | 2.00 | 1.79 | 1.75 | +1.04 | +146.48% | 0.01 | 145 | 522 | 0.59 | 0.18 | 0.01 | -0.36 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 252.50 | 1.27 | 2.05 | 1.66 | 1.59 | +0.90 | +130.44% | 0.01 | 33 | 68 | 0.62 | 0.15 | 0.01 | -0.32 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 255.00 | 0.95 | 1.31 | 1.13 | 1.19 | +0.64 | +116.37% | 0.00 | 479 | 206 | 0.59 | 0.12 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 257.50 | 0.61 | 1.03 | 0.82 | 0.91 | +0.51 | +127.50% | 0.00 | 21 | 39 | 0.58 | 0.10 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 260.00 | 0.48 | 0.84 | 0.66 | 0.75 | +0.29 | +63.05% | 0.00 | 42 | 184 | 0.58 | 0.08 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 262.50 | 0.17 | 0.96 | 0.57 | 0.52 | -0.30 | -36.59% | 0.00 | 13 | 38 | 0.58 | 0.06 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 265.00 | 0.01 | 0.59 | 0.30 | 0.45 | +0.20 | +80.00% | 0.00 | 46 | 67 | 0.50 | 0.05 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 0.65 | 0.33 | 0.40 | -0.02 | -4.77% | 0.00 | 10 | 24 | 0.69 | 0.04 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.29 | -0.74 | -71.85% | 0.00 | 18 | 100 | 0.67 | 0.03 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 1.02 | 0.51 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.02 | 0.00 | -0.07 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 1.09 | 0.55 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.88 | 0.02 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 277.50 | 0.00 | 1.01 | 0.51 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/6/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.77 | 0.39 | 0.10 | -1.08 | -91.53% | 0.00 | 4 | 52 | 0.88 | 0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 282.50 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.01 | 0.00 | -0.03 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 287.50 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 40 | 1.27 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 292.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.14 | 1.07 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.69 | 0.35 | 0.01 | -0.28 | -96.56% | 0.00 | 5 | 92 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 302.50 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 307.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.09 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:59 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 317.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:59 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.81 | 0.91 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.16 | -57.15% | 0.00 | 31 | 49 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 152.50 | 0.00 | 0.26 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.88 | 0.44 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 157.50 | 0.00 | 1.41 | 0.71 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 162.50 | 0.00 | 1.39 | 0.70 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.96 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.53 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 167.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.38 | 0.19 | 0.13 | -0.37 | -74.00% | 0.00 | 12 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 172.50 | 0.00 | 0.82 | 0.41 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.21 | -0.54 | -72.00% | 0.00 | 31 | 134 | 1.21 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 177.50 | 0.00 | 0.97 | 0.49 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.32 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 180.00 | 0.18 | 0.77 | 0.48 | 0.33 | -0.74 | -69.16% | 0.00 | 109 | 83 | 1.03 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 182.50 | 0.00 | 1.05 | 0.53 | 0.43 | -1.36 | -75.98% | 0.00 | 3 | 17 | 1.17 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 0.58 | 0.32 | 0.35 | -0.95 | -73.08% | 0.00 | 44 | 54 | 0.91 | -0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 1.43 | 0.72 | 0.57 | -2.24 | -79.72% | 0.00 | 3 | 44 | 1.15 | -0.01 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 190.00 | 0.33 | 0.73 | 0.53 | 0.44 | -1.54 | -77.78% | 0.00 | 89 | 305 | 0.86 | -0.01 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 192.50 | 0.01 | 0.86 | 0.44 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.69 | -0.02 | 0.00 | -0.13 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 195.00 | 0.14 | 1.01 | 0.58 | 0.64 | -2.13 | -76.90% | 0.00 | 17 | 2,889 | 0.83 | -0.03 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 197.50 | 0.42 | 0.96 | 0.69 | 0.62 | -2.68 | -81.22% | 0.00 | 9 | 595 | 0.76 | -0.04 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 200.00 | 0.72 | 0.95 | 0.84 | 0.80 | -3.03 | -79.12% | 0.00 | 84 | 197 | 0.75 | -0.05 | 0.00 | -0.22 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 202.50 | 0.75 | 1.19 | 0.97 | 1.02 | -3.43 | -77.08% | 0.00 | 91 | 74 | 0.73 | -0.07 | 0.01 | -0.25 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 205.00 | 0.88 | 1.48 | 1.18 | 0.87 | -6.58 | -88.33% | 0.01 | 136 | 331 | 0.72 | -0.09 | 0.01 | -0.29 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 207.50 | 1.17 | 1.73 | 1.45 | 1.45 | -4.94 | -77.31% | 0.01 | 81 | 52 | 0.71 | -0.11 | 0.01 | -0.33 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 210.00 | 1.44 | 1.80 | 1.62 | 1.70 | -5.60 | -76.72% | 0.01 | 2,987 | 334 | 0.68 | -0.13 | 0.01 | -0.38 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 212.50 | 1.69 | 2.09 | 1.89 | 1.92 | -6.43 | -77.01% | 0.01 | 309 | 951 | 0.65 | -0.16 | 0.01 | -0.42 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 215.00 | 2.26 | 2.51 | 2.39 | 2.39 | -7.04 | -74.66% | 0.01 | 109 | 246 | 0.65 | -0.19 | 0.01 | -0.46 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 217.50 | 2.35 | 2.97 | 2.66 | 2.85 | -8.32 | -74.49% | 0.01 | 112 | 419 | 0.62 | -0.23 | 0.01 | -0.50 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 220.00 | 3.40 | 3.75 | 3.58 | 3.73 | -8.42 | -69.30% | 0.02 | 291 | 249 | 0.63 | -0.27 | 0.02 | -0.53 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 222.50 | 4.00 | 5.00 | 4.50 | 4.48 | -12.42 | -73.50% | 0.02 | 2,930 | 96 | 0.65 | -0.31 | 0.02 | -0.56 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 225.00 | 4.90 | 5.70 | 5.30 | 5.08 | -10.59 | -67.59% | 0.02 | 283 | 204 | 0.62 | -0.36 | 0.02 | -0.58 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 227.50 | 5.85 | 6.15 | 6.00 | 6.75 | -10.01 | -59.73% | 0.03 | 302 | 741 | 0.61 | -0.41 | 0.02 | -0.59 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 230.00 | 6.95 | 7.35 | 7.15 | 7.22 | -12.56 | -63.50% | 0.03 | 1,079 | 599 | 0.61 | -0.46 | 0.02 | -0.60 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 232.50 | 8.20 | 8.60 | 8.40 | 9.25 | -14.81 | -61.56% | 0.04 | 31 | 10 | 0.61 | -0.51 | 0.02 | -0.60 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 235.00 | 9.60 | 10.00 | 9.80 | 9.05 | -14.16 | -61.01% | 0.04 | 661 | 84 | 0.61 | -0.56 | 0.02 | -0.58 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 237.50 | 10.00 | 12.40 | 11.20 | 11.40 | -17.88 | -61.07% | 0.05 | 5 | 28 | 0.59 | -0.61 | 0.02 | -0.56 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 240.00 | 12.80 | 14.00 | 13.40 | 13.32 | -14.89 | -52.79% | 0.06 | 20 | 47 | 0.64 | -0.66 | 0.02 | -0.53 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 242.50 | 14.55 | 15.85 | 15.20 | 35.78 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.64 | -0.70 | 0.02 | -0.49 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 245.00 | 15.05 | 17.60 | 16.33 | 36.75 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.56 | -0.75 | 0.02 | -0.45 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 247.50 | 17.00 | 19.55 | 18.28 | 20.17 | -17.83 | -46.93% | 0.07 | 2 | 23 | 0.55 | -0.79 | 0.02 | -0.41 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 250.00 | 18.95 | 22.40 | 20.68 | 17.95 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.79 | -0.82 | 0.01 | -0.36 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 252.50 | 20.85 | 24.50 | 22.68 | % | 0.09 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.32 | 2/6/2026 3:59:59 PM EST | |||
| 255.00 | 23.20 | 26.65 | 24.93 | % | 0.10 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.28 | 2/6/2026 3:59:59 PM EST | |||
| 257.50 | 25.40 | 28.95 | 27.18 | % | 0.11 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.23 | 2/6/2026 3:59:59 PM EST | |||
| 260.00 | 27.65 | 31.30 | 29.48 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -0.92 | 0.01 | -0.20 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 262.50 | 30.05 | 33.60 | 31.83 | % | 0.12 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.16 | 2/6/2026 3:59:59 PM EST | |||
| 265.00 | 32.45 | 35.95 | 34.20 | % | 0.13 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.13 | 2/6/2026 3:59:59 PM EST | |||
| 267.50 | 34.85 | 38.40 | 36.63 | % | 0.14 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.11 | 2/6/2026 3:59:59 PM EST | |||
| 270.00 | 37.25 | 40.80 | 39.03 | % | 0.14 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.09 | 2/6/2026 3:59:59 PM EST | |||
| 272.50 | 39.75 | 43.20 | 41.48 | % | 0.15 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.07 | 2/6/2026 3:59:59 PM EST | |||
| 275.00 | 42.10 | 46.10 | 44.10 | 53.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.09 | -0.98 | 0.00 | -0.06 | 1/22/2026 | 2/6/2026 3:59:59 PM EST |
| 277.50 | 44.90 | 48.15 | 46.53 | % | 0.17 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.04 | 2/6/2026 3:59:59 PM EST | |||
| 280.00 | 47.15 | 50.65 | 48.90 | % | 0.17 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 2/6/2026 3:59:59 PM EST | |||
| 282.50 | 49.55 | 53.10 | 51.33 | % | 0.18 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 2/6/2026 3:59:59 PM EST | |||
| 285.00 | 52.00 | 56.00 | 54.00 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 2/6/2026 3:59:59 PM EST | |||
| 287.50 | 54.50 | 58.45 | 56.48 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 290.00 | 57.00 | 61.00 | 59.00 | 67.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.30 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 2/6/2026 3:59:59 PM EST |
| 292.50 | 59.50 | 63.50 | 61.50 | 80.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.33 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 295.00 | 62.00 | 65.90 | 63.95 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 297.50 | 64.50 | 68.10 | 66.30 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 300.00 | 67.00 | 70.60 | 68.80 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 302.50 | 69.50 | 73.50 | 71.50 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 305.00 | 72.00 | 76.00 | 74.00 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 307.50 | 74.55 | 78.50 | 76.53 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 310.00 | 77.00 | 81.00 | 79.00 | 74.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:59 PM EST |
| 312.50 | 79.50 | 83.50 | 81.50 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 315.00 | 82.00 | 86.00 | 84.00 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 317.50 | 84.50 | 88.50 | 86.50 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 320.00 | 87.05 | 91.00 | 89.03 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 322.50 | 89.50 | 93.50 | 91.50 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 330.00 | 97.00 | 101.00 | 99.00 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 340.00 | 107.00 | 111.00 | 109.00 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST |