Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $318.00 as of 5/29/2026 2:45:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 186.60 | 190.15 | 188.38 | % | 1.45 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 135.00 | 181.35 | 185.10 | 183.23 | % | 1.36 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 140.00 | 176.60 | 180.05 | 178.33 | % | 1.27 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 145.00 | 171.60 | 175.25 | 173.43 | 148.90 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:13 PM EST |
| 150.00 | 166.65 | 170.30 | 168.48 | % | 1.12 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 155.00 | 161.60 | 165.30 | 163.45 | 121.03 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:13 PM EST |
| 160.00 | 156.65 | 160.30 | 158.48 | 118.20 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:13 PM EST |
| 165.00 | 151.65 | 155.10 | 153.38 | % | 0.93 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 170.00 | 146.70 | 150.20 | 148.45 | 108.36 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:13 PM EST |
| 175.00 | 141.70 | 145.35 | 143.53 | % | 0.82 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 180.00 | 136.70 | 140.15 | 138.43 | % | 0.77 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 185.00 | 131.70 | 135.25 | 133.48 | 74.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:13 PM EST |
| 190.00 | 126.75 | 130.25 | 128.50 | % | 0.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 195.00 | 121.75 | 125.20 | 123.48 | 125.28 | % | 0.63 | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 200.00 | 116.75 | 120.45 | 118.60 | 118.17 | +24.37 | +25.99% | 0.59 | 3 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 205.00 | 111.80 | 115.25 | 113.53 | 114.90 | +13.98 | +13.86% | 0.55 | 1 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 210.00 | 106.85 | 110.25 | 108.55 | 109.65 | +33.32 | +43.66% | 0.52 | 1 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 215.00 | 101.85 | 105.40 | 103.63 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:13 PM EST | |||
| 220.00 | 96.90 | 100.35 | 98.63 | 58.06 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/29/2026 4:00:13 PM EST |
| 225.00 | 91.95 | 95.65 | 93.80 | 94.99 | +22.39 | +30.84% | 0.42 | 1 | 1 | 1.16 | 1.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 230.00 | 87.00 | 90.55 | 88.78 | 79.31 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.12 | 0.99 | 0.00 | -0.08 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 235.00 | 82.10 | 85.55 | 83.83 | 87.10 | +21.10 | +31.97% | 0.36 | 4 | 7 | 1.07 | 0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 240.00 | 77.20 | 80.75 | 78.98 | 47.85 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.12 | 5/5/2026 | 5/29/2026 4:00:13 PM EST |
| 242.50 | 74.80 | 78.35 | 76.58 | % | 0.32 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.12 | 5/29/2026 4:00:13 PM EST | |||
| 245.00 | 72.30 | 75.85 | 74.08 | 56.10 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.97 | 0.98 | 0.00 | -0.14 | 5/21/2026 | 5/29/2026 4:00:13 PM EST |
| 247.50 | 69.90 | 73.60 | 71.75 | % | 0.29 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.15 | 5/29/2026 4:00:13 PM EST | |||
| 250.00 | 67.55 | 71.10 | 69.33 | 73.37 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.93 | 0.97 | 0.00 | -0.16 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 252.50 | 65.10 | 68.60 | 66.85 | % | 0.26 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.17 | 5/29/2026 4:00:13 PM EST | |||
| 255.00 | 62.70 | 66.30 | 64.50 | 65.81 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.90 | 0.96 | 0.00 | -0.20 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 257.50 | 60.35 | 63.85 | 62.10 | % | 0.24 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.21 | 5/29/2026 4:00:13 PM EST | |||
| 260.00 | 58.00 | 61.50 | 59.75 | 50.80 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.86 | 0.95 | 0.00 | -0.23 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 262.50 | 55.65 | 59.20 | 57.43 | % | 0.22 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.24 | 5/29/2026 4:00:13 PM EST | |||
| 265.00 | 53.35 | 57.05 | 55.20 | 55.38 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.83 | 0.93 | 0.00 | -0.27 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 267.50 | 51.05 | 54.55 | 52.80 | % | 0.20 | 0 | 0 | 0.82 | 0.92 | 0.00 | -0.28 | 5/29/2026 4:00:13 PM EST | |||
| 270.00 | 48.80 | 52.10 | 50.45 | 52.43 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.52 | 0.91 | 0.00 | -0.30 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 272.50 | 46.55 | 49.95 | 48.25 | % | 0.18 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.33 | 5/29/2026 4:00:13 PM EST | |||
| 275.00 | 44.35 | 47.85 | 46.10 | 44.05 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.58 | 0.89 | 0.00 | -0.35 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 277.50 | 42.15 | 45.60 | 43.88 | % | 0.16 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.37 | 5/29/2026 4:00:13 PM EST | |||
| 280.00 | 40.05 | 43.65 | 41.85 | 43.75 | -2.25 | -4.90% | 0.15 | 5 | 45 | 0.60 | 0.86 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 282.50 | 37.95 | 41.65 | 39.80 | 41.90 | -1.45 | -3.35% | 0.14 | 10 | 11 | 0.61 | 0.85 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 285.00 | 35.90 | 39.35 | 37.63 | 38.34 | +0.09 | +0.24% | 0.13 | 2 | 42 | 0.61 | 0.83 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 287.50 | 33.90 | 37.55 | 35.73 | 41.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.81 | 0.01 | -0.46 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 290.00 | 32.20 | 35.35 | 33.78 | 35.00 | -1.00 | -2.78% | 0.12 | 10 | 56 | 0.63 | 0.79 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 292.50 | 30.65 | 33.45 | 32.05 | % | 0.11 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.50 | 5/29/2026 4:00:13 PM EST | |||
| 295.00 | 28.45 | 31.65 | 30.05 | 31.44 | +6.79 | +27.55% | 0.10 | 1 | 29 | 0.63 | 0.75 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 297.50 | 27.25 | 30.00 | 28.63 | 23.82 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | 0.73 | 0.01 | -0.54 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 300.00 | 25.55 | 28.10 | 26.83 | 28.04 | -2.76 | -8.97% | 0.09 | 6 | 144 | 0.64 | 0.71 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 302.50 | 23.95 | 26.55 | 25.25 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.64 | 0.69 | 0.01 | -0.57 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 305.00 | 21.75 | 24.95 | 23.35 | 24.76 | -1.24 | -4.77% | 0.08 | 2 | 233 | 0.63 | 0.66 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 307.50 | 20.10 | 23.50 | 21.80 | 23.50 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.63 | 0.64 | 0.01 | -0.59 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 310.00 | 19.30 | 21.20 | 20.25 | 22.40 | 0.00 | 0.00% | 0.07 | 0 | 275 | 0.62 | 0.62 | 0.01 | -0.60 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 312.50 | 17.15 | 20.60 | 18.88 | % | 0.06 | 0 | 0 | 0.62 | 0.59 | 0.01 | -0.60 | 5/29/2026 4:00:13 PM EST | |||
| 315.00 | 15.85 | 18.55 | 17.20 | 19.60 | -1.90 | -8.84% | 0.05 | 5 | 332 | 0.61 | 0.57 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 317.50 | 14.60 | 17.60 | 16.10 | 16.65 | -1.45 | -8.02% | 0.05 | 3 | 6 | 0.61 | 0.54 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 320.00 | 13.95 | 16.35 | 15.15 | 16.25 | +0.11 | +0.69% | 0.05 | 32 | 149 | 0.62 | 0.52 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 322.50 | 13.50 | 15.65 | 14.58 | 14.90 | -0.46 | -3.00% | 0.05 | 6 | 16 | 0.65 | 0.49 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 325.00 | 12.05 | 14.65 | 13.35 | 15.00 | +0.70 | +4.90% | 0.04 | 114 | 125 | 0.64 | 0.47 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 327.50 | 11.25 | 13.50 | 12.38 | 13.59 | -1.40 | -9.34% | 0.04 | 14 | 10 | 0.65 | 0.44 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 330.00 | 9.90 | 12.45 | 11.18 | 12.20 | -0.11 | -0.90% | 0.03 | 28 | 58 | 0.64 | 0.42 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 332.50 | 9.40 | 11.80 | 10.60 | 10.30 | -1.05 | -9.26% | 0.03 | 9 | 15 | 0.65 | 0.39 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 335.00 | 8.70 | 11.00 | 9.85 | 10.50 | -1.57 | -13.01% | 0.03 | 123 | 68 | 0.65 | 0.37 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 337.50 | 7.80 | 10.25 | 9.03 | 8.16 | % | 0.03 | 1 | 0 | 0.65 | 0.35 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 340.00 | 7.20 | 9.35 | 8.28 | 8.18 | -0.57 | -6.52% | 0.02 | 10 | 54 | 0.65 | 0.33 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 342.50 | 6.50 | 8.75 | 7.63 | % | 0.02 | 0 | 0 | 0.65 | 0.30 | 0.01 | -0.52 | 5/29/2026 4:00:13 PM EST | |||
| 345.00 | 5.85 | 7.75 | 6.80 | 7.40 | -1.38 | -15.72% | 0.02 | 25 | 432 | 0.64 | 0.28 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 347.50 | 5.20 | 7.60 | 6.40 | 6.06 | % | 0.02 | 12 | 0 | 0.65 | 0.27 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 350.00 | 4.15 | 6.00 | 5.08 | 5.75 | -0.31 | -5.12% | 0.01 | 78 | 767 | 0.61 | 0.25 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 352.50 | 4.10 | 6.55 | 5.33 | % | 0.02 | 0 | 0 | 0.65 | 0.23 | 0.01 | -0.44 | 5/29/2026 4:00:13 PM EST | |||
| 355.00 | 3.80 | 6.15 | 4.98 | 3.60 | -1.63 | -31.17% | 0.01 | 106 | 133 | 0.66 | 0.21 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 357.50 | 3.15 | 5.70 | 4.43 | 4.31 | % | 0.01 | 1 | 0 | 0.65 | 0.20 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 360.00 | 3.00 | 4.35 | 3.68 | 4.45 | +0.09 | +2.07% | 0.01 | 5 | 248 | 0.62 | 0.18 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 362.50 | 2.03 | 5.50 | 3.77 | % | 0.01 | 0 | 0 | 0.65 | 0.17 | 0.01 | -0.37 | 5/29/2026 4:00:13 PM EST | |||
| 365.00 | 2.09 | 4.65 | 3.37 | 3.10 | -0.90 | -22.50% | 0.01 | 1 | 32 | 0.65 | 0.16 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 367.50 | 1.70 | 4.35 | 3.03 | % | 0.01 | 0 | 0 | 0.65 | 0.15 | 0.01 | -0.34 | 5/29/2026 4:00:13 PM EST | |||
| 370.00 | 2.08 | 4.00 | 3.04 | 3.00 | -0.55 | -15.50% | 0.01 | 4 | 64 | 0.67 | 0.13 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 372.50 | 1.13 | 3.90 | 2.52 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.01 | -0.31 | 5/29/2026 4:00:13 PM EST | |||
| 375.00 | 0.88 | 3.80 | 2.34 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.12 | 0.00 | -0.29 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 377.50 | 0.85 | 3.65 | 2.25 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.00 | -0.27 | 5/29/2026 4:00:13 PM EST | |||
| 380.00 | 0.72 | 3.60 | 2.16 | 1.94 | -0.75 | -27.89% | 0.01 | 2 | 66 | 0.67 | 0.10 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 382.50 | 0.77 | 3.35 | 2.06 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.00 | -0.24 | 5/29/2026 4:00:13 PM EST | |||
| 385.00 | 0.29 | 3.40 | 1.85 | % | 0.00 | 0 | 0 | 0.65 | 0.08 | 0.00 | -0.23 | 5/29/2026 4:00:13 PM EST | |||
| 387.50 | 0.59 | 3.30 | 1.95 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.00 | -0.21 | 5/29/2026 4:00:13 PM EST | |||
| 390.00 | 0.53 | 3.20 | 1.87 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.07 | 0.00 | -0.20 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 392.50 | 0.43 | 3.05 | 1.74 | % | 0.00 | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.19 | 5/29/2026 4:00:13 PM EST | |||
| 395.00 | 0.49 | 2.95 | 1.72 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.18 | 5/29/2026 4:00:13 PM EST | |||
| 397.50 | 0.01 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.17 | 5/29/2026 4:00:13 PM EST | |||
| 400.00 | 0.00 | 2.84 | 1.42 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.89 | 0.04 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 402.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.90 | 0.04 | 0.00 | -0.13 | 5/29/2026 4:00:13 PM EST | |||
| 405.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.12 | 5/29/2026 4:00:13 PM EST | |||
| 407.50 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.11 | 5/29/2026 4:00:13 PM EST | |||
| 410.00 | 0.00 | 2.58 | 1.29 | 0.64 | -0.14 | -17.95% | 0.00 | 1 | 1 | 0.94 | 0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 412.50 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.95 | 0.03 | 0.00 | -0.09 | 5/29/2026 4:00:13 PM EST | |||
| 430.00 | 0.00 | 2.31 | 1.16 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.01 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 440.00 | 0.00 | 2.24 | 1.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 460.00 | 0.00 | 2.17 | 1.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 480.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 140.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 2.16 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 2.16 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 2.18 | 1.09 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 2.19 | 1.10 | 0.33 | +0.07 | +26.93% | 0.01 | 2 | 28 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 205.00 | 0.00 | 2.27 | 1.14 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 2.29 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.45 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 215.00 | 0.00 | 2.31 | 1.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.39 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 220.00 | 0.15 | 2.35 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.08 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 2.39 | 1.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.27 | 0.00 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 230.00 | 0.10 | 1.67 | 0.89 | 0.39 | -0.63 | -61.77% | 0.00 | 2 | 49 | 0.90 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 235.00 | 0.34 | 0.81 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 4 | 201 | 0.84 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 240.00 | 0.20 | 2.61 | 1.41 | 0.51 | -0.40 | -43.96% | 0.01 | 2 | 122 | 0.89 | -0.01 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 242.50 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.12 | 5/29/2026 4:00:13 PM EST | |||
| 245.00 | 0.17 | 0.86 | 0.52 | 0.66 | -0.19 | -22.36% | 0.00 | 11 | 251 | 0.71 | -0.02 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 247.50 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.15 | 5/29/2026 4:00:13 PM EST | |||
| 250.00 | 0.24 | 2.41 | 1.33 | 0.69 | -0.35 | -33.66% | 0.01 | 6 | 134 | 0.78 | -0.03 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 252.50 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.17 | 5/29/2026 4:00:13 PM EST | |||
| 255.00 | 0.01 | 2.72 | 1.37 | 1.11 | -0.11 | -9.02% | 0.01 | 12 | 185 | 0.66 | -0.04 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 257.50 | 0.42 | 3.10 | 1.76 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.21 | 5/29/2026 4:00:13 PM EST | |||
| 260.00 | 0.58 | 1.60 | 1.09 | 1.30 | -0.25 | -16.13% | 0.00 | 18 | 311 | 0.68 | -0.05 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 262.50 | 0.58 | 3.05 | 1.82 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.24 | 5/29/2026 4:00:13 PM EST | |||
| 265.00 | 1.01 | 1.82 | 1.42 | 1.61 | -0.51 | -24.06% | 0.01 | 16 | 104 | 0.68 | -0.07 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 267.50 | 0.60 | 3.25 | 1.93 | % | 0.01 | 0 | 0 | 0.68 | -0.08 | 0.00 | -0.28 | 5/29/2026 4:00:13 PM EST | |||
| 270.00 | 1.30 | 2.85 | 2.08 | 1.90 | -0.90 | -32.15% | 0.01 | 13 | 144 | 0.69 | -0.09 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 272.50 | 1.05 | 2.60 | 1.83 | % | 0.01 | 0 | 0 | 0.63 | -0.10 | 0.00 | -0.33 | 5/29/2026 4:00:13 PM EST | |||
| 275.00 | 1.32 | 3.20 | 2.26 | 2.57 | -0.73 | -22.13% | 0.01 | 13 | 92 | 0.64 | -0.11 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 277.50 | 1.66 | 3.50 | 2.58 | 3.00 | % | 0.01 | 4 | 0 | 0.64 | -0.12 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 280.00 | 2.01 | 4.15 | 3.08 | 3.50 | -0.54 | -13.37% | 0.01 | 7 | 75 | 0.65 | -0.14 | 0.01 | -0.39 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 282.50 | 2.45 | 4.90 | 3.68 | 3.85 | -0.56 | -12.70% | 0.01 | 2 | 6 | 0.66 | -0.15 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 285.00 | 3.70 | 4.80 | 4.25 | 4.20 | -0.58 | -12.14% | 0.01 | 14 | 70 | 0.67 | -0.17 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 287.50 | 3.45 | 5.30 | 4.38 | 4.15 | -1.48 | -26.29% | 0.02 | 14 | 22 | 0.64 | -0.19 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 290.00 | 4.90 | 5.80 | 5.35 | 5.35 | -0.46 | -7.92% | 0.02 | 36 | 178 | 0.67 | -0.21 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 292.50 | 4.50 | 6.45 | 5.48 | 5.60 | -0.92 | -14.11% | 0.02 | 2 | 20 | 0.64 | -0.23 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 295.00 | 5.05 | 7.85 | 6.45 | 6.37 | -1.13 | -15.07% | 0.02 | 7 | 140 | 0.65 | -0.25 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 297.50 | 5.85 | 7.95 | 6.90 | 7.05 | -1.80 | -20.34% | 0.02 | 18 | 7 | 0.64 | -0.27 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 300.00 | 6.45 | 8.70 | 7.58 | 8.00 | -0.14 | -1.72% | 0.03 | 33 | 37 | 0.63 | -0.29 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 302.50 | 7.25 | 10.15 | 8.70 | 8.83 | -0.92 | -9.44% | 0.03 | 23 | 69 | 0.64 | -0.31 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 305.00 | 8.05 | 11.20 | 9.63 | 10.05 | -1.00 | -9.05% | 0.03 | 150 | 116 | 0.64 | -0.34 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 307.50 | 9.00 | 11.95 | 10.48 | 10.72 | -2.23 | -17.22% | 0.03 | 36 | 12 | 0.64 | -0.36 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 310.00 | 10.15 | 12.50 | 11.33 | 11.78 | -0.49 | -4.00% | 0.04 | 18 | 21 | 0.63 | -0.38 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 312.50 | 11.80 | 13.60 | 12.70 | 12.20 | % | 0.04 | 11 | 0 | 0.65 | -0.41 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 315.00 | 13.35 | 14.30 | 13.83 | 13.00 | -2.30 | -15.04% | 0.04 | 11 | 23 | 0.65 | -0.43 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 317.50 | 14.60 | 16.50 | 15.55 | 14.75 | % | 0.05 | 33 | 0 | 0.65 | -0.46 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 320.00 | 15.10 | 17.35 | 16.23 | 15.70 | -1.75 | -10.03% | 0.05 | 29 | 29 | 0.65 | -0.48 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 322.50 | 16.60 | 19.30 | 17.95 | 16.41 | % | 0.06 | 14 | 0 | 0.65 | -0.51 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:13 PM EST | |
| 325.00 | 17.60 | 20.80 | 19.20 | 18.09 | -3.31 | -15.47% | 0.06 | 4 | 13 | 0.64 | -0.53 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 327.50 | 19.10 | 22.55 | 20.83 | % | 0.06 | 0 | 0 | 0.64 | -0.56 | 0.01 | -0.59 | 5/29/2026 4:00:13 PM EST | |||
| 330.00 | 20.80 | 23.45 | 22.13 | 24.30 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.63 | -0.58 | 0.01 | -0.58 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 332.50 | 22.45 | 25.20 | 23.83 | % | 0.07 | 0 | 0 | 0.64 | -0.61 | 0.01 | -0.57 | 5/29/2026 4:00:13 PM EST | |||
| 335.00 | 24.05 | 27.50 | 25.78 | 23.40 | -6.05 | -20.55% | 0.08 | 3 | 2 | 0.67 | -0.63 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 337.50 | 25.85 | 28.60 | 27.23 | % | 0.08 | 0 | 0 | 0.64 | -0.65 | 0.01 | -0.55 | 5/29/2026 4:00:13 PM EST | |||
| 340.00 | 27.60 | 30.40 | 29.00 | 29.23 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.64 | -0.67 | 0.01 | -0.53 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 342.50 | 29.40 | 32.30 | 30.85 | % | 0.09 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.52 | 5/29/2026 4:00:13 PM EST | |||
| 345.00 | 31.50 | 34.35 | 32.93 | 35.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.65 | -0.72 | 0.01 | -0.50 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 347.50 | 33.20 | 36.25 | 34.73 | % | 0.10 | 0 | 0 | 0.64 | -0.73 | 0.01 | -0.48 | 5/29/2026 4:00:13 PM EST | |||
| 350.00 | 35.40 | 38.60 | 37.00 | % | 0.11 | 0 | 0 | 0.66 | -0.75 | 0.01 | -0.46 | 5/29/2026 4:00:13 PM EST | |||
| 352.50 | 37.40 | 40.80 | 39.10 | % | 0.11 | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.44 | 5/29/2026 4:00:13 PM EST | |||
| 355.00 | 39.50 | 42.30 | 40.90 | % | 0.12 | 0 | 0 | 0.65 | -0.79 | 0.01 | -0.43 | 5/29/2026 4:00:13 PM EST | |||
| 357.50 | 41.40 | 44.90 | 43.15 | % | 0.12 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.41 | 5/29/2026 4:00:13 PM EST | |||
| 360.00 | 43.45 | 47.05 | 45.25 | 68.35 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.68 | -0.82 | 0.01 | -0.39 | 5/11/2026 | 5/29/2026 4:00:13 PM EST |
| 362.50 | 45.55 | 49.20 | 47.38 | % | 0.13 | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.37 | 5/29/2026 4:00:13 PM EST | |||
| 365.00 | 47.70 | 51.40 | 49.55 | % | 0.14 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.35 | 5/29/2026 4:00:13 PM EST | |||
| 367.50 | 50.10 | 53.60 | 51.85 | % | 0.14 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.34 | 5/29/2026 4:00:13 PM EST | |||
| 370.00 | 52.20 | 55.85 | 54.03 | 98.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.87 | 0.01 | -0.32 | 5/19/2026 | 5/29/2026 4:00:13 PM EST |
| 372.50 | 54.55 | 58.05 | 56.30 | % | 0.15 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.31 | 5/29/2026 4:00:13 PM EST | |||
| 375.00 | 56.85 | 60.40 | 58.63 | % | 0.16 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.29 | 5/29/2026 4:00:13 PM EST | |||
| 377.50 | 59.15 | 62.70 | 60.93 | % | 0.16 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.27 | 5/29/2026 4:00:13 PM EST | |||
| 380.00 | 61.45 | 65.05 | 63.25 | % | 0.17 | 0 | 0 | 0.82 | -0.90 | 0.00 | -0.26 | 5/29/2026 4:00:13 PM EST | |||
| 382.50 | 63.90 | 67.40 | 65.65 | % | 0.17 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.24 | 5/29/2026 4:00:13 PM EST | |||
| 385.00 | 66.25 | 69.75 | 68.00 | % | 0.18 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.23 | 5/29/2026 4:00:13 PM EST | |||
| 387.50 | 68.60 | 72.10 | 70.35 | % | 0.18 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.21 | 5/29/2026 4:00:13 PM EST | |||
| 390.00 | 71.05 | 74.50 | 72.78 | % | 0.19 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.20 | 5/29/2026 4:00:13 PM EST | |||
| 392.50 | 73.20 | 76.90 | 75.05 | % | 0.19 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.19 | 5/29/2026 4:00:13 PM EST | |||
| 395.00 | 75.65 | 79.30 | 77.48 | % | 0.20 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.18 | 5/29/2026 4:00:13 PM EST | |||
| 397.50 | 78.25 | 81.70 | 79.98 | % | 0.20 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.17 | 5/29/2026 4:00:13 PM EST | |||
| 400.00 | 80.40 | 84.15 | 82.28 | % | 0.21 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.14 | 5/29/2026 4:00:13 PM EST | |||
| 402.50 | 83.05 | 86.60 | 84.83 | % | 0.21 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.13 | 5/29/2026 4:00:13 PM EST | |||
| 405.00 | 85.45 | 89.05 | 87.25 | % | 0.22 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.12 | 5/29/2026 4:00:13 PM EST | |||
| 407.50 | 87.95 | 91.45 | 89.70 | % | 0.22 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.11 | 5/29/2026 4:00:13 PM EST | |||
| 410.00 | 90.35 | 93.95 | 92.15 | % | 0.22 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.10 | 5/29/2026 4:00:13 PM EST | |||
| 412.50 | 92.65 | 96.40 | 94.53 | % | 0.23 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.09 | 5/29/2026 4:00:13 PM EST | |||
| 430.00 | 110.10 | 113.70 | 111.90 | % | 0.26 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.05 | 5/29/2026 4:00:13 PM EST | |||
| 440.00 | 120.25 | 123.70 | 121.98 | % | 0.28 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:13 PM EST | |||
| 450.00 | % | 0.00 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:13 PM EST | ||||||
| 460.00 | 140.10 | 143.70 | 141.90 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:13 PM EST | |||
| 470.00 | 150.20 | 153.70 | 151.95 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:13 PM EST | |||
| 480.00 | 160.20 | 163.70 | 161.95 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:13 PM EST | |||
| 490.00 | 170.20 | 173.70 | 171.95 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST |