Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $236.93 as of 2/13/2026 5:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 183.60 | 187.65 | 185.63 | 94.77 | 0.00 | 0.00% | 3.71 | 0 | 11 | 6.79 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 178.55 | 182.60 | 180.58 | 71.40 | 0.00 | 0.00% | 3.28 | 0 | 28 | 6.41 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 4:00:04 PM EST |
| 60.00 | 173.55 | 177.60 | 175.58 | 143.50 | 0.00 | 0.00% | 2.93 | 0 | 31 | 6.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 168.60 | 172.60 | 170.60 | 150.43 | 0.00 | 0.00% | 2.62 | 0 | 19 | 5.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 163.55 | 167.60 | 165.58 | 168.15 | 0.00 | 0.00% | 2.37 | 0 | 75 | 5.39 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 158.70 | 162.60 | 160.65 | 91.67 | 0.00 | 0.00% | 2.14 | 0 | 22 | 5.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 153.50 | 157.60 | 155.55 | 158.25 | +10.65 | +7.22% | 1.94 | 1 | 145 | 4.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 148.70 | 152.50 | 150.60 | 80.85 | 0.00 | 0.00% | 1.77 | 0 | 174 | 4.56 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 143.70 | 147.40 | 145.55 | 135.55 | 0.00 | 0.00% | 1.62 | 0 | 56 | 4.33 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 138.60 | 142.50 | 140.55 | 113.09 | 0.00 | 0.00% | 1.48 | 0 | 166 | 4.13 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 133.60 | 137.50 | 135.55 | 125.00 | 0.00 | 0.00% | 1.36 | 0 | 235 | 3.92 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 128.65 | 132.45 | 130.55 | 132.50 | +26.47 | +24.97% | 1.24 | 1 | 366 | 3.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 123.65 | 127.40 | 125.53 | 127.60 | +2.10 | +1.68% | 1.14 | 19 | 470 | 3.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 118.75 | 122.10 | 120.43 | 99.12 | 0.00 | 0.00% | 1.05 | 0 | 318 | 3.33 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 113.60 | 117.20 | 115.40 | 116.17 | +0.07 | +0.06% | 0.96 | 11 | 500 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 108.70 | 112.20 | 110.45 | 113.10 | +2.00 | +1.80% | 0.88 | 5 | 426 | 3.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 103.55 | 107.15 | 105.35 | 106.47 | +6.10 | +6.08% | 0.81 | 24 | 320 | 2.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 98.70 | 102.30 | 100.50 | 101.90 | +1.90 | +1.90% | 0.74 | 28 | 233 | 2.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 94.05 | 97.00 | 95.53 | 95.05 | +12.10 | +14.59% | 0.68 | 65 | 696 | 2.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 88.65 | 92.15 | 90.40 | 89.48 | 0.00 | 0.00% | 0.62 | 0 | 279 | 2.41 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 83.55 | 87.30 | 85.43 | 88.33 | +9.73 | +12.38% | 0.57 | 14 | 608 | 2.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 78.70 | 82.20 | 80.45 | 83.35 | +31.28 | +60.08% | 0.52 | 4 | 1,032 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 73.70 | 77.35 | 75.53 | 77.01 | 0.00 | 0.00% | 0.47 | 0 | 935 | 2.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 68.65 | 72.65 | 70.65 | 72.02 | 0.00 | 0.00% | 0.43 | 0 | 2,649 | 1.89 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 63.85 | 67.75 | 65.80 | 63.15 | 0.00 | 0.00% | 0.39 | 0 | 552 | 1.78 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 58.60 | 62.70 | 60.65 | 63.25 | +4.45 | +7.57% | 0.35 | 2 | 916 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 54.05 | 57.65 | 55.85 | 55.72 | +4.87 | +9.58% | 0.31 | 12 | 1,280 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 182.50 | 51.40 | 55.15 | 53.28 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 185.00 | 49.15 | 52.35 | 50.75 | 53.00 | +4.20 | +8.61% | 0.27 | 7 | 1,219 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 187.50 | 46.55 | 50.25 | 48.40 | 53.04 | +2.29 | +4.52% | 0.26 | 1 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 43.95 | 47.90 | 45.93 | 41.14 | 0.00 | 0.00% | 0.24 | 0 | 1,143 | 1.32 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 192.50 | 41.50 | 45.40 | 43.45 | 44.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 39.30 | 42.45 | 40.88 | 43.83 | +3.60 | +8.95% | 0.21 | 3 | 2,042 | 1.20 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 197.50 | 36.60 | 40.60 | 38.60 | % | 0.20 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 200.00 | 34.25 | 37.60 | 35.93 | 37.05 | +4.05 | +12.28% | 0.18 | 11 | 1,543 | 1.10 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 202.50 | 32.05 | 35.65 | 33.85 | 36.49 | +3.99 | +12.28% | 0.17 | 2 | 64 | 1.07 | 0.97 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 205.00 | 29.45 | 32.65 | 31.05 | 33.58 | +8.24 | +32.52% | 0.15 | 20 | 46 | 0.99 | 0.95 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 207.50 | 27.40 | 30.45 | 28.93 | 31.27 | +2.27 | +7.83% | 0.14 | 2 | 66 | 0.97 | 0.94 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 25.15 | 27.65 | 26.40 | 25.84 | -0.57 | -2.16% | 0.13 | 8 | 3,512 | 0.87 | 0.92 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 212.50 | 22.45 | 25.40 | 23.93 | 26.55 | -1.45 | -5.18% | 0.11 | 6 | 21 | 0.84 | 0.90 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 215.00 | 20.45 | 23.75 | 22.10 | 24.67 | +3.72 | +17.76% | 0.10 | 8 | 264 | 0.58 | 0.87 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 217.50 | 18.35 | 21.05 | 19.70 | 18.35 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.59 | 0.84 | 0.01 | -0.32 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 17.25 | 19.10 | 18.18 | 17.30 | -0.12 | -0.69% | 0.08 | 21 | 1,714 | 0.65 | 0.81 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 222.50 | 14.00 | 16.90 | 15.45 | 16.56 | +1.46 | +9.67% | 0.07 | 7 | 309 | 0.56 | 0.77 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 225.00 | 12.45 | 14.95 | 13.70 | 13.72 | +1.07 | +8.46% | 0.06 | 30 | 208 | 0.58 | 0.73 | 0.02 | -0.43 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 227.50 | 10.75 | 13.30 | 12.03 | 13.75 | +2.10 | +18.03% | 0.05 | 13 | 206 | 0.58 | 0.68 | 0.02 | -0.46 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 9.05 | 11.05 | 10.05 | 10.00 | -1.14 | -10.24% | 0.04 | 103 | 2,644 | 0.55 | 0.63 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 232.50 | 7.55 | 10.00 | 8.78 | 10.48 | +1.60 | +18.02% | 0.04 | 25 | 288 | 0.56 | 0.58 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 235.00 | 6.30 | 8.20 | 7.25 | 8.25 | +0.40 | +5.10% | 0.03 | 364 | 1,666 | 0.55 | 0.52 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 237.50 | 5.40 | 6.50 | 5.95 | 6.30 | -0.55 | -8.03% | 0.03 | 89 | 676 | 0.53 | 0.47 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 4.85 | 5.55 | 5.20 | 5.21 | -0.07 | -1.33% | 0.02 | 786 | 4,011 | 0.55 | 0.41 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 242.50 | 4.05 | 4.50 | 4.28 | 4.25 | -0.90 | -17.48% | 0.02 | 221 | 1,285 | 0.55 | 0.36 | 0.02 | -0.46 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 245.00 | 3.15 | 3.75 | 3.45 | 3.36 | -0.51 | -13.18% | 0.01 | 905 | 588 | 0.55 | 0.31 | 0.02 | -0.43 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 247.50 | 2.58 | 2.91 | 2.75 | 2.51 | -1.35 | -34.98% | 0.01 | 2,838 | 434 | 0.55 | 0.26 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 1.71 | 2.43 | 2.07 | 2.05 | -0.42 | -17.01% | 0.01 | 1,706 | 1,843 | 0.53 | 0.22 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 252.50 | 1.24 | 1.94 | 1.59 | 1.65 | -1.04 | -38.67% | 0.01 | 135 | 19 | 0.53 | 0.18 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 255.00 | 0.97 | 1.63 | 1.30 | 0.97 | -1.03 | -51.50% | 0.01 | 302 | 234 | 0.53 | 0.15 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 257.50 | 0.68 | 1.31 | 1.00 | 0.97 | -0.89 | -47.85% | 0.00 | 95 | 1 | 0.53 | 0.12 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 0.64 | 0.92 | 0.78 | 0.78 | -0.51 | -39.54% | 0.00 | 198 | 839 | 0.54 | 0.10 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 262.50 | 0.42 | 0.76 | 0.59 | 0.66 | -0.54 | -45.00% | 0.00 | 79 | 18 | 0.54 | 0.08 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 265.00 | 0.40 | 0.68 | 0.54 | 0.53 | -0.36 | -40.45% | 0.00 | 432 | 187 | 0.56 | 0.06 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 267.50 | 0.17 | 0.64 | 0.41 | 0.36 | -0.64 | -64.00% | 0.00 | 66 | 13 | 0.55 | 0.05 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 270.00 | 0.06 | 0.62 | 0.34 | 0.29 | -0.38 | -56.72% | 0.00 | 38 | 1,762 | 0.54 | 0.04 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 0.55 | 0.28 | 0.52 | -0.35 | -40.23% | 0.00 | 2 | 1 | 0.67 | 0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 275.00 | 0.11 | 0.80 | 0.46 | 0.17 | -0.22 | -56.41% | 0.00 | 120 | 307 | 0.64 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 277.50 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.56 | 0.28 | 0.09 | -0.27 | -75.00% | 0.00 | 143 | 418 | 0.77 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 282.50 | 0.00 | 1.00 | 0.50 | 0.22 | % | 0.00 | 15 | 0 | 0.90 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 285.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.13 | -72.23% | 0.00 | 20 | 96 | 0.74 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.92 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 320 | 0.72 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 8,721 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.79 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.12 | 1.06 | 0.12 | +0.09 | +300.00% | 0.00 | 2 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 296 | 4.19 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 284 | 3.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 862 | 3.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 302 | 2.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 804 | 3.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 375 | 3.07 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 26 | 1,574 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 1.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 1.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,087 | 1.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 5 | 2,562 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.16 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2,254 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 0.03 | 0.10 | 0.07 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 2,420 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.32 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 848 | 1.20 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 0.03 | 0.44 | 0.24 | 0.13 | -0.09 | -40.91% | 0.00 | 2 | 1,580 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 0.10 | 0.33 | 0.22 | 0.20 | -0.10 | -33.34% | 0.00 | 114 | 1,000 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 182.50 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 185.00 | 0.05 | 0.60 | 0.33 | 0.22 | -0.23 | -51.12% | 0.00 | 28 | 687 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 190.00 | 0.15 | 0.32 | 0.24 | 0.28 | -0.35 | -55.56% | 0.00 | 132 | 2,937 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 195.00 | 0.30 | 0.48 | 0.39 | 0.34 | -0.43 | -55.85% | 0.00 | 206 | 1,947 | 0.78 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 197.50 | 0.25 | 0.85 | 0.55 | 0.33 | -0.62 | -65.27% | 0.00 | 13 | 13 | 0.78 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 0.40 | 0.62 | 0.51 | 0.50 | -0.63 | -55.76% | 0.00 | 127 | 2,780 | 0.73 | -0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 202.50 | 0.44 | 0.73 | 0.59 | 0.53 | -0.72 | -57.60% | 0.00 | 20 | 244 | 0.71 | -0.03 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 205.00 | 0.61 | 0.88 | 0.75 | 0.66 | -0.77 | -53.85% | 0.00 | 42 | 830 | 0.69 | -0.05 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 207.50 | 0.59 | 0.99 | 0.79 | 0.82 | -0.68 | -45.34% | 0.00 | 10 | 477 | 0.66 | -0.06 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 0.80 | 1.18 | 0.99 | 1.05 | -0.99 | -48.53% | 0.00 | 119 | 3,209 | 0.65 | -0.08 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 212.50 | 0.92 | 1.60 | 1.26 | 1.28 | -0.82 | -39.05% | 0.01 | 51 | 1,177 | 0.64 | -0.10 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 215.00 | 1.10 | 1.72 | 1.41 | 1.65 | -0.70 | -29.79% | 0.01 | 4,900 | 343 | 0.61 | -0.13 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 217.50 | 1.41 | 2.21 | 1.81 | 1.77 | -1.51 | -46.04% | 0.01 | 35 | 215 | 0.61 | -0.16 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 1.97 | 2.55 | 2.26 | 2.37 | -1.98 | -45.52% | 0.01 | 134 | 5,591 | 0.60 | -0.19 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 222.50 | 2.54 | 3.15 | 2.85 | 3.00 | -1.16 | -27.89% | 0.01 | 85 | 283 | 0.60 | -0.23 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 225.00 | 2.90 | 3.75 | 3.33 | 3.60 | -2.50 | -40.99% | 0.01 | 126 | 2,158 | 0.58 | -0.27 | 0.02 | -0.43 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 227.50 | 3.75 | 4.55 | 4.15 | 4.20 | -3.10 | -42.47% | 0.02 | 298 | 438 | 0.58 | -0.32 | 0.02 | -0.46 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 4.60 | 5.45 | 5.03 | 5.13 | -2.50 | -32.77% | 0.02 | 2,759 | 4,169 | 0.57 | -0.37 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 232.50 | 5.20 | 7.05 | 6.13 | 5.85 | -3.06 | -34.35% | 0.03 | 489 | 296 | 0.58 | -0.42 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 235.00 | 6.45 | 8.00 | 7.23 | 6.77 | -3.78 | -35.83% | 0.03 | 523 | 446 | 0.57 | -0.48 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 237.50 | 7.20 | 9.10 | 8.15 | 8.45 | -2.94 | -25.82% | 0.03 | 542 | 144 | 0.54 | -0.53 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 8.95 | 11.05 | 10.00 | 8.27 | -3.73 | -31.09% | 0.04 | 614 | 1,802 | 0.57 | -0.59 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 242.50 | 10.05 | 12.70 | 11.38 | 10.25 | -1.75 | -14.59% | 0.05 | 185 | 20 | 0.55 | -0.64 | 0.02 | -0.46 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 245.00 | 11.80 | 14.40 | 13.10 | 11.95 | -0.49 | -3.94% | 0.05 | 287 | 28 | 0.54 | -0.69 | 0.02 | -0.43 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 247.50 | 13.55 | 16.20 | 14.88 | 13.30 | -6.95 | -34.33% | 0.06 | 83 | 16 | 0.53 | -0.74 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 15.50 | 18.15 | 16.83 | 13.75 | -11.21 | -44.92% | 0.07 | 302 | 957 | 0.52 | -0.78 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 252.50 | 17.60 | 20.20 | 18.90 | 13.90 | % | 0.07 | 2 | 0 | 0.51 | -0.82 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 255.00 | 19.70 | 22.70 | 21.20 | 18.68 | -0.27 | -1.43% | 0.08 | 5 | 6 | 0.74 | -0.85 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 257.50 | 21.85 | 24.10 | 22.98 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.88 | 0.01 | -0.25 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 24.20 | 27.15 | 25.68 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.79 | -0.90 | 0.01 | -0.21 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 262.50 | 26.50 | 29.45 | 27.98 | 27.51 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.92 | 0.01 | -0.18 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 265.00 | 28.40 | 31.85 | 30.13 | 31.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.87 | -0.94 | 0.01 | -0.15 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 267.50 | 30.55 | 34.30 | 32.43 | % | 0.12 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.12 | 2/13/2026 4:00:04 PM EST | |||
| 270.00 | 33.30 | 36.70 | 35.00 | 48.54 | 0.00 | 0.00% | 0.13 | 0 | 158 | 0.93 | -0.96 | 0.00 | -0.10 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 272.50 | 35.85 | 39.10 | 37.48 | % | 0.14 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.08 | 2/13/2026 4:00:04 PM EST | |||
| 275.00 | 38.10 | 41.55 | 39.83 | 63.35 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.98 | -0.98 | 0.00 | -0.06 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 277.50 | 40.60 | 44.05 | 42.33 | % | 0.15 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 280.00 | 43.35 | 46.50 | 44.93 | 61.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.04 | 1/13/2026 | 2/13/2026 4:00:04 PM EST |
| 282.50 | 45.50 | 49.00 | 47.25 | % | 0.17 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 285.00 | 48.15 | 51.50 | 49.83 | % | 0.17 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 290.00 | 53.35 | 56.40 | 54.88 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 295.00 | 58.35 | 61.40 | 59.88 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 300.00 | 63.00 | 66.50 | 64.75 | 63.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 73.00 | 76.50 | 74.75 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 320.00 | 83.55 | 86.50 | 85.03 | 81.40 | -33.60 | -29.22% | 0.27 | 1 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 93.00 | 96.40 | 94.70 | 124.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 103.10 | 106.45 | 104.78 | 134.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |