Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $233.99 as of 3/20/2026 3:25:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 101.45 | 105.40 | 103.43 | 105.65 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:48 PM EST |
| 130.00 | 96.00 | 100.40 | 98.20 | % | 0.76 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 135.00 | 91.45 | 94.95 | 93.20 | 90.70 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 140.00 | 86.45 | 90.35 | 88.40 | % | 0.63 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 141.00 | 85.35 | 89.35 | 87.35 | % | 0.62 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 142.00 | 84.35 | 88.35 | 86.35 | % | 0.61 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 143.00 | 83.20 | 87.35 | 85.28 | % | 0.60 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 144.00 | 82.20 | 86.35 | 84.28 | % | 0.59 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 145.00 | 81.25 | 85.35 | 83.30 | % | 0.57 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 146.00 | 80.10 | 84.35 | 82.23 | % | 0.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 147.00 | 79.20 | 83.35 | 81.28 | % | 0.55 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 148.00 | 78.20 | 82.45 | 80.33 | % | 0.54 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 149.00 | 77.25 | 81.35 | 79.30 | % | 0.53 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 150.00 | 76.45 | 80.45 | 78.45 | 55.65 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.25 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:48 PM EST |
| 152.50 | 74.00 | 77.45 | 75.73 | % | 0.50 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 155.00 | 71.50 | 75.15 | 73.33 | 45.50 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:48 PM EST |
| 157.50 | 69.05 | 72.45 | 70.75 | % | 0.45 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 160.00 | 66.55 | 69.95 | 68.25 | 85.21 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:48 PM EST |
| 162.50 | 64.05 | 67.70 | 65.88 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 165.00 | 61.55 | 64.95 | 63.25 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 167.50 | 59.10 | 62.50 | 60.80 | % | 0.36 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 170.00 | 56.60 | 60.20 | 58.40 | % | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 172.50 | 54.15 | 57.60 | 55.88 | % | 0.32 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 175.00 | 51.70 | 55.15 | 53.43 | 46.15 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.56 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 177.50 | 49.10 | 52.80 | 50.95 | % | 0.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 180.00 | 46.75 | 50.35 | 48.55 | 50.70 | +1.97 | +4.05% | 0.27 | 70 | 5 | 1.47 | 0.99 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 182.50 | 44.30 | 47.95 | 46.13 | % | 0.25 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.06 | 3/20/2026 3:59:48 PM EST | |||
| 185.00 | 41.90 | 45.45 | 43.68 | 42.89 | -7.06 | -14.14% | 0.24 | 1 | 89 | 1.32 | 0.97 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 187.50 | 39.50 | 43.05 | 41.28 | % | 0.22 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.10 | 3/20/2026 3:59:48 PM EST | |||
| 190.00 | 37.05 | 40.60 | 38.83 | 33.71 | -4.71 | -12.26% | 0.20 | 4 | 26 | 1.25 | 0.96 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 192.50 | 34.70 | 38.15 | 36.43 | 35.90 | +16.29 | +83.07% | 0.19 | 1 | 1 | 1.20 | 0.94 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 195.00 | 33.20 | 36.35 | 34.78 | 27.98 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.15 | 0.93 | 0.01 | -0.19 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 197.50 | 29.95 | 33.55 | 31.75 | % | 0.16 | 0 | 0 | 1.13 | 0.91 | 0.01 | -0.22 | 3/20/2026 3:59:48 PM EST | |||
| 200.00 | 27.65 | 31.00 | 29.33 | 29.35 | -6.35 | -17.79% | 0.15 | 3 | 24 | 1.06 | 0.90 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 202.50 | 25.40 | 28.75 | 27.08 | 20.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | 0.88 | 0.01 | -0.29 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 205.00 | 23.25 | 26.80 | 25.03 | 25.45 | +3.40 | +15.42% | 0.12 | 3 | 11 | 0.97 | 0.86 | 0.01 | -0.32 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 207.50 | 21.15 | 24.50 | 22.83 | 24.60 | +8.20 | +50.00% | 0.11 | 1 | 28 | 0.77 | 0.83 | 0.01 | -0.36 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 210.00 | 19.15 | 21.90 | 20.53 | 17.92 | -5.94 | -24.90% | 0.10 | 614 | 116 | 0.75 | 0.80 | 0.01 | -0.40 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 212.50 | 17.60 | 20.00 | 18.80 | 19.00 | +6.05 | +46.72% | 0.09 | 31 | 35 | 0.78 | 0.77 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 215.00 | 15.85 | 18.00 | 16.93 | 15.12 | -7.48 | -33.10% | 0.08 | 39 | 122 | 0.77 | 0.73 | 0.01 | -0.46 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 217.50 | 13.40 | 16.45 | 14.93 | 13.23 | -2.63 | -16.59% | 0.07 | 6 | 49 | 0.74 | 0.69 | 0.02 | -0.49 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 220.00 | 12.55 | 14.30 | 13.43 | 10.42 | -7.33 | -41.30% | 0.06 | 51 | 250 | 0.75 | 0.65 | 0.02 | -0.51 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 222.50 | 11.00 | 12.60 | 11.80 | 8.85 | -6.25 | -41.40% | 0.05 | 71 | 61 | 0.74 | 0.61 | 0.02 | -0.53 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 225.00 | 9.10 | 10.80 | 9.95 | 9.71 | -2.16 | -18.20% | 0.04 | 104 | 91 | 0.72 | 0.56 | 0.02 | -0.54 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 227.50 | 8.55 | 9.35 | 8.95 | 7.40 | -5.40 | -42.19% | 0.04 | 29 | 157 | 0.70 | 0.52 | 0.02 | -0.55 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 230.00 | 7.35 | 7.70 | 7.53 | 7.60 | -3.45 | -31.23% | 0.03 | 336 | 341 | 0.68 | 0.47 | 0.02 | -0.54 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 232.50 | 5.90 | 6.85 | 6.38 | 6.30 | -3.46 | -35.46% | 0.03 | 2,287 | 126 | 0.66 | 0.42 | 0.02 | -0.53 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 235.00 | 4.35 | 5.65 | 5.00 | 5.12 | -3.43 | -40.12% | 0.02 | 228 | 408 | 0.67 | 0.37 | 0.02 | -0.51 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 237.50 | 3.15 | 4.60 | 3.88 | 4.20 | -3.12 | -42.63% | 0.02 | 241 | 1,182 | 0.62 | 0.32 | 0.02 | -0.47 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 240.00 | 3.15 | 3.80 | 3.48 | 3.42 | -2.76 | -44.66% | 0.01 | 555 | 1,056 | 0.64 | 0.28 | 0.02 | -0.44 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 242.50 | 1.75 | 3.10 | 2.43 | 1.82 | -3.07 | -62.79% | 0.01 | 102 | 39 | 0.60 | 0.23 | 0.02 | -0.39 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 245.00 | 1.86 | 2.63 | 2.25 | 2.05 | -2.52 | -55.15% | 0.01 | 207 | 1,792 | 0.62 | 0.19 | 0.01 | -0.35 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 247.50 | 0.97 | 1.98 | 1.48 | 1.10 | -2.65 | -70.67% | 0.01 | 36 | 33 | 0.58 | 0.15 | 0.01 | -0.30 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 250.00 | 0.90 | 1.60 | 1.25 | 1.25 | -1.57 | -55.68% | 0.01 | 132 | 429 | 0.60 | 0.12 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 252.50 | 0.54 | 1.30 | 0.92 | 0.95 | -1.26 | -57.02% | 0.00 | 36 | 52 | 0.58 | 0.09 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 255.00 | 0.43 | 1.14 | 0.79 | 0.63 | -0.92 | -59.36% | 0.00 | 1,468 | 165 | 0.58 | 0.07 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 257.50 | 0.04 | 1.06 | 0.55 | 0.40 | -1.09 | -73.16% | 0.00 | 3 | 19 | 0.54 | 0.05 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 260.00 | 0.18 | 0.78 | 0.48 | 0.33 | -1.02 | -75.56% | 0.00 | 54 | 154 | 0.59 | 0.04 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 262.50 | 0.09 | 0.48 | 0.29 | 0.27 | -0.26 | -49.06% | 0.00 | 18 | 1 | 0.56 | 0.03 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 265.00 | 0.11 | 0.60 | 0.36 | 0.20 | -0.57 | -74.03% | 0.00 | 383 | 51 | 0.62 | 0.02 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 267.50 | 0.00 | 0.85 | 0.43 | 0.29 | % | 0.00 | 10 | 0 | 0.79 | 0.02 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:48 PM EST | |
| 270.00 | 0.00 | 0.92 | 0.46 | 0.15 | -0.22 | -59.46% | 0.00 | 9 | 26 | 0.84 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 272.50 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.04 | 3/20/2026 3:59:48 PM EST | |||
| 275.00 | 0.05 | 0.45 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.68 | 0.01 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 277.50 | 0.00 | 1.16 | 0.58 | 0.25 | % | 0.00 | 1 | 0 | 1.00 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:48 PM EST | |
| 280.00 | 0.00 | 0.62 | 0.31 | 0.13 | -0.14 | -51.86% | 0.00 | 5 | 48 | 0.90 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 285.00 | 0.05 | 1.16 | 0.61 | 0.18 | -0.08 | -30.77% | 0.00 | 1 | 108 | 0.88 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.03 | -0.21 | -87.50% | 0.00 | 1 | 153 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.97 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:48 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.07 | 0.54 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.47 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.29 | 0.15 | 0.01 | -1.28 | -99.23% | 0.00 | 400 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 141.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 142.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 143.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 144.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 148.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 152.50 | 0.00 | 2.16 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.26 | -86.67% | 0.00 | 5 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 157.50 | 0.00 | 1.04 | 0.52 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.41 | +0.26 | +173.34% | 0.00 | 3 | 121 | 1.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 162.50 | 0.00 | 1.68 | 0.84 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.62 | 0.31 | 0.46 | -0.19 | -29.24% | 0.00 | 10 | 187 | 1.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 167.50 | 0.00 | 1.03 | 0.52 | 0.32 | +0.04 | +14.29% | 0.00 | 1 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 170.00 | 0.06 | 0.49 | 0.28 | 0.19 | -0.02 | -9.53% | 0.00 | 189 | 74 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 172.50 | 0.00 | 0.61 | 0.31 | 0.32 | -0.15 | -31.92% | 0.00 | 1 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 1.07 | 0.54 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.28 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:48 PM EST |
| 177.50 | 0.00 | 1.23 | 0.62 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 180.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 84 | 99 | 0.94 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 182.50 | 0.01 | 1.11 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | -0.02 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 185.00 | 0.30 | 0.75 | 0.53 | 0.89 | +0.25 | +39.07% | 0.00 | 426 | 133 | 0.89 | -0.03 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 187.50 | 0.35 | 0.75 | 0.55 | 0.02 | -0.86 | -97.73% | 0.00 | 1 | 9 | 0.85 | -0.04 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 190.00 | 0.58 | 0.91 | 0.75 | 0.64 | -0.06 | -8.58% | 0.00 | 81 | 833 | 0.86 | -0.04 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 192.50 | 0.65 | 0.99 | 0.82 | 0.95 | -0.02 | -2.07% | 0.00 | 14 | 132 | 0.83 | -0.06 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 195.00 | 0.83 | 1.14 | 0.99 | 1.15 | +0.25 | +27.78% | 0.01 | 32 | 860 | 0.82 | -0.07 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 197.50 | 1.01 | 1.38 | 1.20 | 1.14 | -0.15 | -11.63% | 0.01 | 27 | 114 | 0.81 | -0.09 | 0.01 | -0.22 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 200.00 | 1.17 | 1.49 | 1.33 | 1.30 | +0.02 | +1.57% | 0.01 | 167 | 362 | 0.78 | -0.10 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 202.50 | 1.37 | 2.13 | 1.75 | 2.20 | +0.10 | +4.77% | 0.01 | 24 | 13 | 0.79 | -0.12 | 0.01 | -0.29 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 205.00 | 1.72 | 2.58 | 2.15 | 3.05 | +1.40 | +84.85% | 0.01 | 2,192 | 233 | 0.78 | -0.14 | 0.01 | -0.32 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 207.50 | 2.05 | 2.89 | 2.47 | 3.39 | +1.59 | +88.34% | 0.01 | 63 | 70 | 0.76 | -0.17 | 0.01 | -0.36 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 210.00 | 2.44 | 2.87 | 2.66 | 2.64 | -0.36 | -12.00% | 0.01 | 181 | 77 | 0.71 | -0.20 | 0.01 | -0.40 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 212.50 | 2.84 | 4.00 | 3.42 | 4.69 | +1.69 | +56.34% | 0.02 | 44 | 2,168 | 0.73 | -0.23 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 215.00 | 3.40 | 4.20 | 3.80 | 4.20 | +1.27 | +43.35% | 0.02 | 159 | 364 | 0.71 | -0.27 | 0.01 | -0.46 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 217.50 | 3.75 | 5.05 | 4.40 | 5.94 | +0.99 | +20.00% | 0.02 | 14 | 37 | 0.70 | -0.31 | 0.02 | -0.49 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 220.00 | 4.55 | 5.70 | 5.13 | 5.10 | +1.11 | +27.82% | 0.02 | 190 | 2,514 | 0.67 | -0.35 | 0.02 | -0.51 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 222.50 | 5.65 | 6.50 | 6.08 | 6.50 | -0.04 | -0.62% | 0.03 | 252 | 33 | 0.67 | -0.39 | 0.02 | -0.53 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 225.00 | 6.50 | 8.50 | 7.50 | 6.55 | +0.82 | +14.32% | 0.03 | 96 | 170 | 0.69 | -0.44 | 0.02 | -0.54 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 227.50 | 7.50 | 9.65 | 8.58 | 11.10 | +5.13 | +85.93% | 0.04 | 20 | 50 | 0.68 | -0.48 | 0.02 | -0.55 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 230.00 | 8.65 | 10.90 | 9.78 | 12.15 | +4.80 | +65.31% | 0.04 | 189 | 209 | 0.66 | -0.53 | 0.02 | -0.54 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 232.50 | 10.00 | 12.35 | 11.18 | 13.59 | +5.58 | +69.67% | 0.05 | 18 | 11 | 0.65 | -0.58 | 0.02 | -0.53 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 235.00 | 11.50 | 13.70 | 12.60 | 15.90 | +6.30 | +65.63% | 0.05 | 30 | 71 | 0.62 | -0.63 | 0.02 | -0.51 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 237.50 | 12.60 | 15.25 | 13.93 | 16.47 | +1.02 | +6.61% | 0.06 | 5 | 61 | 0.60 | -0.68 | 0.02 | -0.47 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 240.00 | 14.10 | 16.40 | 15.25 | 16.35 | -0.14 | -0.85% | 0.06 | 4 | 14 | 0.55 | -0.72 | 0.02 | -0.44 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 242.50 | 16.10 | 18.80 | 17.45 | 20.78 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.56 | -0.77 | 0.02 | -0.39 | 3/18/2026 | 3/20/2026 3:59:48 PM EST |
| 245.00 | 18.20 | 20.80 | 19.50 | 21.50 | -19.85 | -48.01% | 0.08 | 1 | 14 | 0.56 | -0.81 | 0.01 | -0.35 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 247.50 | 19.70 | 22.80 | 21.25 | % | 0.09 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.30 | 3/20/2026 3:59:48 PM EST | |||
| 250.00 | 21.55 | 25.00 | 23.28 | 46.30 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.77 | -0.88 | 0.01 | -0.25 | 3/9/2026 | 3/20/2026 3:59:48 PM EST |
| 252.50 | 23.85 | 27.20 | 25.53 | % | 0.10 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.21 | 3/20/2026 3:59:48 PM EST | |||
| 255.00 | 25.95 | 29.45 | 27.70 | 18.24 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | -0.93 | 0.01 | -0.17 | 2/25/2026 | 3/20/2026 3:59:48 PM EST |
| 257.50 | 28.15 | 31.80 | 29.98 | 30.65 | % | 0.12 | 1 | 0 | 0.83 | -0.95 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:48 PM EST | |
| 260.00 | 30.60 | 34.05 | 32.33 | 22.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.85 | -0.96 | 0.01 | -0.11 | 2/25/2026 | 3/20/2026 3:59:48 PM EST |
| 262.50 | 32.70 | 36.50 | 34.60 | % | 0.13 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.08 | 3/20/2026 3:59:48 PM EST | |||
| 265.00 | 35.30 | 38.90 | 37.10 | 47.23 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.91 | -0.98 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 3:59:48 PM EST |
| 267.50 | 37.80 | 41.30 | 39.55 | % | 0.15 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.06 | 3/20/2026 3:59:48 PM EST | |||
| 270.00 | 40.35 | 43.75 | 42.05 | 56.60 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.97 | -0.99 | 0.00 | -0.04 | 3/13/2026 | 3/20/2026 3:59:48 PM EST |
| 272.50 | 42.75 | 46.25 | 44.50 | % | 0.16 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 3/20/2026 3:59:48 PM EST | |||
| 275.00 | 45.00 | 48.75 | 46.88 | % | 0.17 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 277.50 | 47.45 | 51.20 | 49.33 | % | 0.18 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 3/20/2026 3:59:48 PM EST | |||
| 280.00 | 49.85 | 53.70 | 51.78 | 47.05 | -9.00 | -16.06% | 0.18 | 1 | 1 | 1.09 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:48 PM EST |
| 285.00 | 54.90 | 58.65 | 56.78 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 3/20/2026 3:59:48 PM EST | |||
| 290.00 | 59.95 | 63.65 | 61.80 | 64.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:48 PM EST |
| 295.00 | 64.85 | 68.65 | 66.75 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 300.00 | 69.75 | 73.65 | 71.70 | 67.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:48 PM EST |
| 305.00 | 74.75 | 78.65 | 76.70 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 310.00 | 79.70 | 83.65 | 81.68 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 315.00 | 84.70 | 88.65 | 86.68 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 320.00 | 89.70 | 93.65 | 91.68 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST | |||
| 330.00 | 99.75 | 103.65 | 101.70 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:48 PM EST |