Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $269.61 as of 7/29/2026 9:45:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 62.50 | 66.50 | 64.50 | % | 0.34 | 0 | 0 | 1.00 | 0.92 | 0.00 | -0.31 | 7/29/2026 3:59:58 PM EST | |||
| 195.00 | 58.00 | 61.95 | 59.98 | % | 0.31 | 0 | 0 | 0.99 | 0.90 | 0.00 | -0.35 | 7/29/2026 3:59:58 PM EST | |||
| 200.00 | 53.80 | 57.80 | 55.80 | 139.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.01 | 0.88 | 0.00 | -0.39 | 7/8/2026 | 7/29/2026 3:59:58 PM EST |
| 205.00 | 49.50 | 53.50 | 51.50 | % | 0.25 | 0 | 0 | 0.99 | 0.85 | 0.00 | -0.43 | 7/29/2026 3:59:58 PM EST | |||
| 210.00 | 45.50 | 49.55 | 47.53 | % | 0.23 | 0 | 0 | 1.01 | 0.83 | 0.00 | -0.47 | 7/29/2026 3:59:58 PM EST | |||
| 215.00 | 42.00 | 45.70 | 43.85 | % | 0.20 | 0 | 0 | 1.00 | 0.80 | 0.01 | -0.51 | 7/29/2026 3:59:58 PM EST | |||
| 220.00 | 38.00 | 42.00 | 40.00 | 49.17 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | 0.77 | 0.01 | -0.55 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 225.00 | 34.50 | 38.45 | 36.48 | % | 0.16 | 0 | 0 | 1.00 | 0.74 | 0.01 | -0.58 | 7/29/2026 3:59:58 PM EST | |||
| 230.00 | 31.00 | 35.20 | 33.10 | % | 0.14 | 0 | 0 | 0.99 | 0.71 | 0.01 | -0.61 | 7/29/2026 3:59:58 PM EST | |||
| 235.00 | 28.00 | 32.00 | 30.00 | % | 0.13 | 0 | 0 | 1.00 | 0.67 | 0.01 | -0.64 | 7/29/2026 3:59:58 PM EST | |||
| 240.00 | 25.35 | 29.20 | 27.28 | % | 0.11 | 0 | 0 | 0.98 | 0.64 | 0.01 | -0.66 | 7/29/2026 3:59:58 PM EST | |||
| 245.00 | 22.70 | 26.65 | 24.68 | 27.20 | % | 0.10 | 3 | 0 | 0.99 | 0.60 | 0.01 | -0.68 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 250.00 | 20.20 | 23.80 | 22.00 | 22.05 | -31.33 | -58.70% | 0.09 | 15 | 2 | 0.95 | 0.56 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 255.00 | 17.80 | 21.45 | 19.63 | 28.00 | -3.36 | -10.72% | 0.08 | 5 | 8 | 0.99 | 0.52 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 260.00 | 15.90 | 19.20 | 17.55 | 22.10 | -3.70 | -14.35% | 0.07 | 1 | 3 | 0.99 | 0.49 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 265.00 | 13.70 | 17.30 | 15.50 | 20.03 | -4.96 | -19.85% | 0.06 | 2 | 3 | 0.98 | 0.45 | 0.01 | -0.68 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 270.00 | 12.30 | 15.45 | 13.88 | 21.70 | -2.25 | -9.40% | 0.05 | 40 | 8 | 0.98 | 0.41 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 275.00 | 10.15 | 13.80 | 11.98 | 17.26 | -4.94 | -22.26% | 0.04 | 21 | 4 | 0.98 | 0.38 | 0.01 | -0.65 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 280.00 | 9.40 | 12.35 | 10.88 | 12.32 | -7.23 | -36.99% | 0.04 | 22 | 4 | 0.99 | 0.35 | 0.01 | -0.64 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 285.00 | 7.90 | 10.90 | 9.40 | 9.75 | -9.20 | -48.55% | 0.03 | 2 | 31 | 0.97 | 0.32 | 0.01 | -0.61 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 287.50 | 7.55 | 9.95 | 8.75 | 14.00 | -2.52 | -15.26% | 0.03 | 3 | 5 | 0.97 | 0.30 | 0.01 | -0.60 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 290.00 | 6.95 | 9.80 | 8.38 | 11.40 | -4.45 | -28.08% | 0.03 | 11 | 5 | 0.98 | 0.29 | 0.01 | -0.59 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 292.50 | 6.40 | 9.30 | 7.85 | 10.70 | -5.05 | -32.07% | 0.03 | 13 | 9 | 0.98 | 0.27 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 295.00 | 6.00 | 8.75 | 7.38 | 11.79 | -3.26 | -21.67% | 0.03 | 12 | 5 | 0.98 | 0.26 | 0.01 | -0.56 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 297.50 | 5.50 | 8.20 | 6.85 | 8.10 | % | 0.02 | 31 | 0 | 0.98 | 0.25 | 0.01 | -0.54 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 300.00 | 5.25 | 7.80 | 6.53 | 9.40 | -3.85 | -29.06% | 0.02 | 41 | 20 | 0.98 | 0.24 | 0.01 | -0.53 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 302.50 | 4.60 | 7.20 | 5.90 | 7.92 | % | 0.02 | 14 | 0 | 0.97 | 0.22 | 0.01 | -0.51 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 305.00 | 4.30 | 6.35 | 5.33 | 6.70 | -4.85 | -42.00% | 0.02 | 12 | 6 | 0.96 | 0.21 | 0.01 | -0.50 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 307.50 | 3.85 | 6.35 | 5.10 | 6.90 | -3.55 | -33.98% | 0.02 | 6 | 1 | 0.98 | 0.20 | 0.01 | -0.48 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 310.00 | 3.30 | 5.90 | 4.60 | 5.00 | -5.25 | -51.22% | 0.01 | 59 | 257 | 0.96 | 0.19 | 0.01 | -0.47 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 312.50 | 3.30 | 5.55 | 4.43 | 5.80 | -9.98 | -63.25% | 0.01 | 5 | 10 | 0.98 | 0.18 | 0.01 | -0.45 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 315.00 | 2.99 | 5.20 | 4.10 | 5.51 | -3.92 | -41.57% | 0.01 | 99 | 34 | 0.97 | 0.17 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 317.50 | 3.00 | 5.30 | 4.15 | % | 0.01 | 0 | 0 | 0.98 | 0.16 | 0.00 | -0.42 | 7/29/2026 3:59:58 PM EST | |||
| 320.00 | 2.65 | 4.60 | 3.63 | 4.60 | -2.15 | -31.86% | 0.01 | 12 | 35 | 0.98 | 0.15 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 322.50 | 2.53 | 4.10 | 3.32 | 4.30 | -2.35 | -35.34% | 0.01 | 31 | 1 | 0.97 | 0.14 | 0.00 | -0.39 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 325.00 | 2.38 | 4.05 | 3.22 | 3.80 | -1.85 | -32.75% | 0.01 | 6 | 56 | 0.98 | 0.14 | 0.00 | -0.38 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 327.50 | 1.91 | 4.55 | 3.23 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.13 | 0.00 | -0.36 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 330.00 | 1.97 | 3.55 | 2.76 | 3.44 | -2.61 | -43.14% | 0.01 | 4 | 109 | 0.98 | 0.12 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 332.50 | 1.83 | 3.50 | 2.67 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.98 | 0.11 | 0.00 | -0.33 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 335.00 | 1.85 | 3.10 | 2.48 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.99 | 0.11 | 0.00 | -0.32 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 340.00 | 1.38 | 3.75 | 2.57 | 2.00 | -7.25 | -78.38% | 0.01 | 68 | 152 | 1.03 | 0.09 | 0.00 | -0.29 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 345.00 | 1.21 | 2.14 | 1.68 | 1.70 | -2.30 | -57.50% | 0.00 | 81 | 94 | 0.97 | 0.08 | 0.00 | -0.27 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 350.00 | 1.08 | 2.13 | 1.61 | 1.68 | -1.32 | -44.00% | 0.00 | 23 | 40 | 0.98 | 0.07 | 0.00 | -0.24 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 355.00 | 0.89 | 1.95 | 1.42 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.98 | 0.06 | 0.00 | -0.22 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 360.00 | 0.64 | 3.05 | 1.85 | 1.49 | -1.35 | -47.54% | 0.01 | 12 | 58 | 1.07 | 0.06 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 365.00 | 0.15 | 2.90 | 1.53 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.00 | 0.05 | 0.00 | -0.18 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 2.80 | 1.40 | 1.35 | -0.77 | -36.33% | 0.00 | 25 | 41 | 1.22 | 0.04 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 2.73 | 1.37 | 1.00 | -0.84 | -45.66% | 0.00 | 1 | 71 | 1.31 | 0.03 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 2.64 | 1.32 | 0.65 | -0.70 | -51.86% | 0.00 | 4 | 1,802 | 1.33 | 0.03 | 0.00 | -0.12 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 385.00 | 0.10 | 2.59 | 1.35 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.07 | 0.03 | 0.00 | -0.11 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 2.54 | 1.27 | 0.66 | -0.59 | -47.20% | 0.00 | 2 | 72 | 1.38 | 0.02 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 2.49 | 1.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.02 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 2.45 | 1.23 | 0.55 | -0.07 | -11.29% | 0.00 | 7 | 121 | 1.42 | 0.02 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 2.42 | 1.21 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.01 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 2.39 | 1.20 | 0.42 | -0.86 | -67.19% | 0.00 | 4 | 80 | 1.47 | 0.01 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 415.00 | 0.00 | 1.31 | 0.66 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.33 | 0.01 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.01 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 425.00 | 0.00 | 2.33 | 1.17 | 0.30 | -0.17 | -36.17% | 0.00 | 4 | 26 | 1.54 | 0.01 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 2.32 | 1.16 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 435.00 | 0.00 | 2.30 | 1.15 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.59 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 2.29 | 1.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.61 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 445.00 | 0.00 | 2.28 | 1.14 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 2.26 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.65 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 455.00 | 0.00 | 2.25 | 1.13 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 2.24 | 1.12 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 2.23 | 1.12 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 2.22 | 1.11 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 2.20 | 1.10 | 3.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/29/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 2.19 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 2.18 | 1.09 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 2.18 | 1.09 | 7.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 540.00 | 0.00 | 2.17 | 1.09 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 2.16 | 1.08 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 2.16 | 1.08 | 4.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 2.03 | 2.98 | 2.51 | 2.50 | +0.23 | +10.14% | 0.01 | 15 | 50 | 1.09 | -0.08 | 0.00 | -0.31 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 195.00 | 2.51 | 4.30 | 3.41 | 2.75 | -0.11 | -3.85% | 0.02 | 5 | 97 | 1.10 | -0.10 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 200.00 | 3.00 | 4.55 | 3.78 | 3.75 | +0.60 | +19.05% | 0.02 | 1 | 985 | 1.06 | -0.12 | 0.00 | -0.39 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 205.00 | 4.30 | 5.45 | 4.88 | 4.50 | -0.25 | -5.27% | 0.02 | 8 | 23 | 1.07 | -0.15 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 210.00 | 4.65 | 6.45 | 5.55 | 4.75 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.04 | -0.17 | 0.00 | -0.47 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 215.00 | 5.60 | 7.80 | 6.70 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.03 | -0.20 | 0.01 | -0.51 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 220.00 | 6.90 | 9.20 | 8.05 | 7.09 | +1.19 | +20.17% | 0.04 | 80 | 42 | 1.02 | -0.23 | 0.01 | -0.55 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 225.00 | 8.70 | 10.60 | 9.65 | 8.88 | +4.98 | +127.70% | 0.04 | 79 | 40 | 1.04 | -0.26 | 0.01 | -0.58 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 230.00 | 9.45 | 13.50 | 11.48 | 10.40 | +2.10 | +25.31% | 0.05 | 26 | 56 | 1.04 | -0.29 | 0.01 | -0.61 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 235.00 | 11.95 | 14.40 | 13.18 | 11.70 | +2.43 | +26.22% | 0.06 | 45 | 33 | 1.03 | -0.33 | 0.01 | -0.64 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 240.00 | 13.30 | 17.30 | 15.30 | 13.55 | +2.54 | +23.07% | 0.06 | 2 | 55 | 1.04 | -0.36 | 0.01 | -0.66 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 245.00 | 15.35 | 19.35 | 17.35 | 15.80 | +2.90 | +22.49% | 0.07 | 24 | 38 | 1.03 | -0.40 | 0.01 | -0.68 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 250.00 | 18.10 | 21.40 | 19.75 | 20.44 | +5.94 | +40.97% | 0.08 | 16 | 198 | 1.02 | -0.44 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 255.00 | 20.50 | 24.10 | 22.30 | 22.55 | +2.33 | +11.53% | 0.09 | 42 | 424 | 1.02 | -0.48 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 260.00 | 23.45 | 27.00 | 25.23 | 22.40 | +4.65 | +26.20% | 0.10 | 22 | 110 | 1.02 | -0.51 | 0.01 | -0.69 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 265.00 | 26.55 | 30.35 | 28.45 | 28.74 | +7.94 | +38.18% | 0.11 | 60 | 86 | 1.02 | -0.55 | 0.01 | -0.68 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 270.00 | 29.70 | 32.30 | 31.00 | 27.67 | +5.30 | +23.70% | 0.11 | 24 | 525 | 1.00 | -0.59 | 0.01 | -0.67 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 275.00 | 33.15 | 36.80 | 34.98 | 33.00 | +7.00 | +26.93% | 0.13 | 1 | 156 | 1.03 | -0.62 | 0.01 | -0.65 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 280.00 | 36.65 | 40.85 | 38.75 | 33.18 | +5.68 | +20.66% | 0.14 | 2 | 78 | 1.02 | -0.65 | 0.01 | -0.64 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 285.00 | 40.20 | 44.50 | 42.35 | 38.87 | +7.19 | +22.70% | 0.15 | 9 | 63 | 1.02 | -0.68 | 0.01 | -0.61 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 287.50 | 42.30 | 46.20 | 44.25 | 37.37 | +8.52 | +29.54% | 0.15 | 5 | 15 | 1.02 | -0.70 | 0.01 | -0.60 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 290.00 | 44.20 | 48.50 | 46.35 | 39.33 | +4.37 | +12.50% | 0.16 | 6 | 75 | 1.02 | -0.71 | 0.01 | -0.59 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 292.50 | 46.00 | 50.20 | 48.10 | 42.80 | +14.80 | +52.86% | 0.16 | 1 | 1 | 1.02 | -0.73 | 0.01 | -0.57 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 295.00 | 48.00 | 52.20 | 50.10 | 40.34 | +13.11 | +48.15% | 0.17 | 1 | 86 | 1.03 | -0.74 | 0.01 | -0.56 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 297.50 | 50.15 | 54.35 | 52.25 | % | 0.18 | 0 | 0 | 1.02 | -0.75 | 0.01 | -0.54 | 7/29/2026 3:59:58 PM EST | |||
| 300.00 | 52.25 | 56.45 | 54.35 | 53.25 | +11.85 | +28.63% | 0.18 | 5 | 179 | 1.03 | -0.76 | 0.01 | -0.53 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 302.50 | 54.15 | 58.30 | 56.23 | 47.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.03 | -0.78 | 0.01 | -0.51 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 305.00 | 56.50 | 60.50 | 58.50 | 52.85 | +9.00 | +20.53% | 0.19 | 2 | 140 | 1.04 | -0.79 | 0.01 | -0.50 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 307.50 | 58.50 | 62.50 | 60.50 | 52.19 | % | 0.20 | 2 | 0 | 1.04 | -0.80 | 0.01 | -0.48 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 310.00 | 60.70 | 64.95 | 62.83 | 51.45 | +3.56 | +7.44% | 0.20 | 3 | 122 | 1.03 | -0.81 | 0.01 | -0.47 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 312.50 | 63.00 | 66.75 | 64.88 | % | 0.21 | 0 | 0 | 1.05 | -0.82 | 0.01 | -0.45 | 7/29/2026 3:59:58 PM EST | |||
| 315.00 | 65.00 | 69.00 | 67.00 | 56.18 | 0.00 | 0.00% | 0.21 | 0 | 150 | 1.03 | -0.83 | 0.00 | -0.44 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 317.50 | 67.10 | 71.50 | 69.30 | % | 0.22 | 0 | 0 | 1.04 | -0.84 | 0.00 | -0.42 | 7/29/2026 3:59:58 PM EST | |||
| 320.00 | 69.60 | 73.50 | 71.55 | 66.20 | +10.42 | +18.69% | 0.22 | 2 | 165 | 1.03 | -0.85 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 322.50 | 71.70 | 76.00 | 73.85 | % | 0.23 | 0 | 0 | 1.02 | -0.86 | 0.00 | -0.39 | 7/29/2026 3:59:58 PM EST | |||
| 325.00 | 74.00 | 78.00 | 76.00 | 63.76 | 0.00 | 0.00% | 0.23 | 0 | 327 | 1.01 | -0.86 | 0.00 | -0.38 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 327.50 | 76.50 | 80.50 | 78.50 | 41.97 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.15 | -0.87 | 0.00 | -0.36 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 330.00 | 78.55 | 82.65 | 80.60 | 72.17 | +15.82 | +28.08% | 0.24 | 3 | 113 | 1.18 | -0.88 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 332.50 | 81.00 | 85.00 | 83.00 | % | 0.25 | 0 | 0 | 1.18 | -0.89 | 0.00 | -0.33 | 7/29/2026 3:59:58 PM EST | |||
| 335.00 | 83.50 | 87.50 | 85.50 | 62.08 | 0.00 | 0.00% | 0.26 | 0 | 115 | 1.21 | -0.89 | 0.00 | -0.32 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 340.00 | 88.00 | 92.00 | 90.00 | 83.50 | +17.03 | +25.63% | 0.26 | 2 | 77 | 1.20 | -0.91 | 0.00 | -0.29 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 345.00 | 92.70 | 96.90 | 94.80 | 93.20 | +16.46 | +21.45% | 0.27 | 20 | 33 | 1.22 | -0.92 | 0.00 | -0.27 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 350.00 | 97.60 | 101.50 | 99.55 | 98.41 | +31.91 | +47.99% | 0.28 | 6 | 22 | 1.24 | -0.93 | 0.00 | -0.24 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 355.00 | 102.50 | 106.50 | 104.50 | 90.45 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.28 | -0.94 | 0.00 | -0.22 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 360.00 | 107.00 | 111.50 | 109.25 | 104.90 | +20.55 | +24.37% | 0.30 | 184 | 13 | 1.28 | -0.94 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 365.00 | 112.00 | 116.00 | 114.00 | 109.18 | +4.31 | +4.11% | 0.31 | 1 | 7 | 1.30 | -0.95 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 370.00 | 117.00 | 120.80 | 118.90 | 81.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.24 | -0.96 | 0.00 | -0.15 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 375.00 | 122.00 | 126.00 | 124.00 | 108.06 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.25 | -0.97 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 380.00 | 126.50 | 130.50 | 128.50 | 115.42 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.26 | -0.97 | 0.00 | -0.12 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 385.00 | 131.65 | 135.50 | 133.58 | % | 0.35 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.11 | 7/29/2026 3:59:58 PM EST | |||
| 390.00 | 136.50 | 140.50 | 138.50 | 78.63 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.36 | -0.98 | 0.00 | -0.09 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 395.00 | 141.50 | 145.50 | 143.50 | 61.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.35 | -0.98 | 0.00 | -0.08 | 7/6/2026 | 7/29/2026 3:59:58 PM EST |
| 400.00 | 146.75 | 150.30 | 148.53 | 82.32 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.35 | -0.98 | 0.00 | -0.07 | 7/15/2026 | 7/29/2026 3:59:58 PM EST |
| 405.00 | 151.50 | 155.40 | 153.45 | % | 0.38 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 410.00 | 156.65 | 160.50 | 158.58 | % | 0.39 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 415.00 | 161.50 | 165.50 | 163.50 | % | 0.39 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.05 | 7/29/2026 3:59:58 PM EST | |||
| 420.00 | 166.50 | 170.50 | 168.50 | % | 0.40 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.04 | 7/29/2026 3:59:58 PM EST | |||
| 425.00 | 171.50 | 175.50 | 173.50 | % | 0.41 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.04 | 7/29/2026 3:59:58 PM EST | |||
| 430.00 | 176.50 | 180.50 | 178.50 | 125.77 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.54 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 435.00 | 181.50 | 185.40 | 183.45 | % | 0.42 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 440.00 | 186.60 | 190.50 | 188.55 | % | 0.43 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 445.00 | 191.50 | 195.35 | 193.43 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 450.00 | 196.50 | 200.40 | 198.45 | % | 0.44 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 455.00 | 201.70 | 205.35 | 203.53 | % | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 460.00 | 206.65 | 210.50 | 208.58 | % | 0.45 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 470.00 | 216.50 | 220.50 | 218.50 | 204.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.65 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 480.00 | 226.50 | 230.35 | 228.43 | 144.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 7/29/2026 3:59:58 PM EST |
| 490.00 | 236.50 | 240.50 | 238.50 | 182.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 3:59:58 PM EST |
| 500.00 | 246.50 | 250.35 | 248.43 | 193.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 510.00 | 256.50 | 260.50 | 258.50 | % | 0.51 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 520.00 | 266.50 | 270.50 | 268.50 | % | 0.52 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 530.00 | 276.70 | 280.50 | 278.60 | % | 0.53 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 540.00 | 286.70 | 290.10 | 288.40 | % | 0.53 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 550.00 | 296.50 | 300.50 | 298.50 | 233.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 560.00 | 306.50 | 310.35 | 308.43 | 294.00 | +34.95 | +13.50% | 0.55 | 1 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 570.00 | 316.50 | 320.35 | 318.43 | % | 0.56 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 580.00 | 326.50 | 330.40 | 328.45 | % | 0.57 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST |