Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $102.00 as of 8/12/2025 1:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 73.20 | 77.10 | 75.15 | 67.25 | 0.00 | 0.00% | 2.51 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:56 PM EST |
| 35.00 | 68.75 | 71.35 | 70.05 | 27.35 | 0.00 | 0.00% | 2.00 | 0 | 2 | 7.54 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:58:56 PM EST |
| 37.00 | 66.30 | 70.05 | 68.18 | 36.80 | 0.00 | 0.00% | 1.84 | 0 | 1 | 8.39 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 8/12/2025 12:58:56 PM EST |
| 38.00 | 65.20 | 69.05 | 67.13 | 25.60 | 0.00 | 0.00% | 1.77 | 0 | 5 | 8.02 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:58:56 PM EST |
| 39.00 | 64.20 | 67.80 | 66.00 | 23.95 | 0.00 | 0.00% | 1.69 | 0 | 16 | 6.86 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:58:56 PM EST |
| 40.00 | 63.20 | 67.05 | 65.13 | 43.95 | 0.00 | 0.00% | 1.63 | 0 | 4 | 6.77 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 12:58:56 PM EST |
| 41.00 | 62.55 | 65.30 | 63.93 | % | 1.56 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 42.00 | 61.20 | 65.05 | 63.13 | 36.15 | 0.00 | 0.00% | 1.50 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 8/12/2025 12:58:56 PM EST |
| 43.00 | 60.20 | 64.05 | 62.13 | 24.65 | 0.00 | 0.00% | 1.44 | 0 | 2 | 6.25 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 12:58:56 PM EST |
| 44.00 | 59.35 | 62.50 | 60.93 | 35.55 | 0.00 | 0.00% | 1.38 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 8/12/2025 12:58:56 PM EST |
| 45.00 | 58.35 | 61.80 | 60.08 | 28.21 | 0.00 | 0.00% | 1.34 | 0 | 81 | 6.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 12:58:56 PM EST |
| 46.00 | 57.25 | 60.85 | 59.05 | 22.10 | 0.00 | 0.00% | 1.28 | 0 | 18 | 5.83 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 12:58:56 PM EST |
| 47.00 | 56.25 | 59.85 | 58.05 | 24.75 | 0.00 | 0.00% | 1.24 | 0 | 11 | 5.76 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 12:58:56 PM EST |
| 48.00 | 55.35 | 58.60 | 56.98 | 28.00 | 0.00 | 0.00% | 1.19 | 0 | 7 | 5.69 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 12:58:56 PM EST |
| 49.00 | 54.25 | 57.90 | 56.08 | 49.90 | 0.00 | 0.00% | 1.14 | 0 | 10 | 5.44 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:56 PM EST |
| 50.00 | 53.25 | 56.85 | 55.05 | 49.42 | 0.00 | 0.00% | 1.10 | 0 | 38 | 5.31 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:56 PM EST |
| 51.00 | 52.80 | 56.10 | 54.45 | 15.10 | 0.00 | 0.00% | 1.07 | 0 | 25 | 5.13 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:58:56 PM EST |
| 52.00 | 51.25 | 55.10 | 53.18 | 42.20 | 0.00 | 0.00% | 1.02 | 0 | 7 | 6.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 53.00 | 50.20 | 53.35 | 51.78 | 49.90 | 0.00 | 0.00% | 0.98 | 0 | 8 | 5.06 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 54.00 | 49.20 | 52.45 | 50.83 | 18.40 | 0.00 | 0.00% | 0.94 | 0 | 22 | 4.84 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 12:58:56 PM EST |
| 55.00 | 48.20 | 52.10 | 50.15 | 42.74 | 0.00 | 0.00% | 0.91 | 0 | 11 | 4.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:58:56 PM EST |
| 56.00 | 47.25 | 51.10 | 49.18 | 13.05 | 0.00 | 0.00% | 0.88 | 0 | 9 | 5.09 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:56 PM EST |
| 57.00 | 46.25 | 50.20 | 48.23 | 42.03 | 0.00 | 0.00% | 0.85 | 0 | 29 | 4.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:56 PM EST |
| 58.00 | 45.45 | 48.65 | 47.05 | 30.48 | 0.00 | 0.00% | 0.81 | 0 | 5 | 4.49 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:58:56 PM EST |
| 59.00 | 45.35 | 47.10 | 46.23 | 46.28 | +4.18 | +9.93% | 0.78 | 40 | 59 | 3.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 60.00 | 44.10 | 46.35 | 45.23 | 44.55 | +1.93 | +4.53% | 0.75 | 1 | 448 | 3.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 61.00 | 43.15 | 45.15 | 44.15 | 21.50 | 0.00 | 0.00% | 0.72 | 0 | 34 | 3.70 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 12:58:56 PM EST |
| 62.00 | 42.60 | 43.50 | 43.05 | 37.07 | 0.00 | 0.00% | 0.69 | 0 | 167 | 2.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:56 PM EST |
| 63.00 | 41.05 | 43.40 | 42.23 | 24.60 | 0.00 | 0.00% | 0.67 | 0 | 1,778 | 3.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 12:58:56 PM EST |
| 64.00 | 40.70 | 41.60 | 41.15 | 25.65 | 0.00 | 0.00% | 0.64 | 0 | 106 | 3.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:58:56 PM EST |
| 65.00 | 39.25 | 41.20 | 40.23 | 33.39 | 0.00 | 0.00% | 0.62 | 0 | 1,091 | 2.51 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 66.00 | 38.20 | 40.30 | 39.25 | 26.00 | 0.00 | 0.00% | 0.59 | 0 | 180 | 3.95 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 67.00 | 37.00 | 39.20 | 38.10 | 35.50 | 0.00 | 0.00% | 0.57 | 0 | 45 | 2.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:56 PM EST |
| 68.00 | 36.45 | 38.35 | 37.40 | 27.20 | 0.00 | 0.00% | 0.55 | 0 | 118 | 3.71 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 69.00 | 35.00 | 37.20 | 36.10 | 32.85 | 0.00 | 0.00% | 0.52 | 0 | 311 | 3.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:56 PM EST |
| 70.00 | 34.75 | 35.70 | 35.23 | 30.32 | 0.00 | 0.00% | 0.50 | 0 | 1,470 | 2.37 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 71.00 | 33.25 | 34.35 | 33.80 | 32.89 | +7.34 | +28.73% | 0.48 | 1 | 201 | 2.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 72.00 | 32.45 | 34.20 | 33.33 | 32.40 | +2.00 | +6.58% | 0.46 | 3 | 244 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 73.00 | 31.10 | 33.15 | 32.13 | 21.19 | 0.00 | 0.00% | 0.44 | 0 | 849 | 2.78 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 74.00 | 30.25 | 32.45 | 31.35 | 20.00 | 0.00 | 0.00% | 0.42 | 0 | 409 | 2.23 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 75.00 | 30.00 | 31.70 | 30.85 | 26.98 | 0.00 | 0.00% | 0.41 | 0 | 595 | 2.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 76.00 | 28.55 | 30.70 | 29.63 | 26.88 | 0.00 | 0.00% | 0.39 | 0 | 790 | 1.95 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 78.00 | 27.00 | 27.35 | 27.18 | 20.88 | 0.00 | 0.00% | 0.35 | 0 | 1,831 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 80.00 | 25.10 | 25.30 | 25.20 | 25.36 | +2.27 | +9.84% | 0.32 | 3 | 2,851 | 2.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 82.00 | 23.00 | 23.30 | 23.15 | 20.98 | 0.00 | 0.00% | 0.28 | 0 | 1,489 | 1.49 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 83.00 | 21.95 | 22.30 | 22.13 | 13.11 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 84.00 | 21.00 | 21.30 | 21.15 | 15.27 | 0.00 | 0.00% | 0.25 | 0 | 1,401 | 1.28 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:56 PM EST |
| 85.00 | 20.10 | 20.30 | 20.20 | 18.88 | +0.78 | +4.31% | 0.24 | 2 | 1,425 | 1.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 86.00 | 19.05 | 19.30 | 19.18 | 19.58 | +3.38 | +20.87% | 0.22 | 1 | 1,806 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 87.00 | 18.00 | 18.30 | 18.15 | 16.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 88.00 | 17.10 | 17.30 | 17.20 | 17.48 | +4.13 | +30.94% | 0.20 | 11 | 1,439 | 1.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 89.00 | 16.05 | 16.40 | 16.23 | 13.19 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.06 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 90.00 | 15.10 | 15.30 | 15.20 | 15.38 | +3.43 | +28.71% | 0.17 | 90 | 2,058 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 91.00 | 14.10 | 14.40 | 14.25 | 7.72 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 92.00 | 13.15 | 13.30 | 13.23 | 13.51 | +3.01 | +28.67% | 0.14 | 49 | 3,503 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 93.00 | 12.15 | 12.35 | 12.25 | 12.60 | +1.96 | +18.43% | 0.13 | 10 | 69 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 94.00 | 11.15 | 11.30 | 11.23 | 11.00 | +2.85 | +34.97% | 0.12 | 69 | 622 | 0.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 95.00 | 10.15 | 10.35 | 10.25 | 10.14 | +2.94 | +40.84% | 0.11 | 27 | 1,198 | 0.71 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 96.00 | 9.15 | 9.35 | 9.25 | 9.30 | +3.05 | +48.80% | 0.10 | 20 | 655 | 0.67 | 0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 97.00 | 8.20 | 8.35 | 8.28 | 8.20 | +2.85 | +53.28% | 0.09 | 61 | 949 | 0.56 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 98.00 | 7.20 | 7.40 | 7.30 | 7.30 | +2.54 | +53.37% | 0.07 | 107 | 851 | 0.51 | 0.96 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 99.00 | 6.30 | 6.45 | 6.38 | 6.69 | +2.99 | +80.82% | 0.06 | 34 | 1,401 | 0.50 | 0.94 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 100.00 | 5.40 | 5.50 | 5.45 | 5.40 | +2.10 | +63.64% | 0.05 | 245 | 2,812 | 0.47 | 0.91 | 0.04 | -0.12 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 101.00 | 4.45 | 4.60 | 4.53 | 4.85 | +2.47 | +103.79% | 0.04 | 31 | 652 | 0.45 | 0.86 | 0.05 | -0.16 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 102.00 | 3.60 | 3.75 | 3.68 | 3.65 | +1.84 | +101.66% | 0.04 | 2,121 | 1,186 | 0.43 | 0.80 | 0.07 | -0.19 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 103.00 | 2.84 | 2.95 | 2.90 | 2.98 | +1.67 | +127.49% | 0.03 | 752 | 686 | 0.42 | 0.73 | 0.08 | -0.22 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 104.00 | 2.15 | 2.23 | 2.19 | 2.17 | +1.21 | +126.05% | 0.02 | 1,254 | 2,428 | 0.41 | 0.64 | 0.10 | -0.24 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 105.00 | 1.57 | 1.64 | 1.61 | 1.49 | +0.85 | +132.82% | 0.02 | 1,373 | 1,841 | 0.40 | 0.54 | 0.10 | -0.25 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 106.00 | 1.14 | 1.16 | 1.15 | 1.14 | +0.72 | +171.43% | 0.01 | 591 | 728 | 0.40 | 0.44 | 0.10 | -0.24 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 107.00 | 0.75 | 0.79 | 0.77 | 0.78 | +0.47 | +151.62% | 0.01 | 423 | 196 | 0.39 | 0.34 | 0.10 | -0.22 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 108.00 | 0.48 | 0.52 | 0.50 | 0.49 | +0.31 | +172.23% | 0.00 | 249 | 2,089 | 0.39 | 0.25 | 0.08 | -0.19 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 109.00 | 0.29 | 0.33 | 0.31 | 0.34 | +0.21 | +161.54% | 0.00 | 146 | 182 | 0.39 | 0.17 | 0.07 | -0.16 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 110.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.11 | +122.23% | 0.00 | 216 | 1,876 | 0.39 | 0.12 | 0.05 | -0.12 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 111.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 145 | 121 | 0.39 | 0.07 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 112.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.06 | +300.00% | 0.00 | 74 | 413 | 0.39 | 0.05 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 113.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 5 | 235 | 0.37 | 0.03 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 114.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 199 | 0.43 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 1,023 | 0.47 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 116.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 117.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 118.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 119.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 120.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 173 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 122.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:56 PM EST |
| 124.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:56 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:56 PM EST |
| 126.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:56 PM EST |
| 128.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.09 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:56 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 140.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:56 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 12:58:56 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 12:58:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 8/12/2025 12:58:56 PM EST |
| 38.00 | 0.00 | 0.88 | 0.44 | 0.02 | -0.26 | -92.86% | 0.01 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.07 | -0.19 | -73.08% | 0.00 | 5 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 40.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 42.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 8 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 43.00 | 0.00 | 0.22 | 0.11 | 0.16 | +0.06 | +60.00% | 0.00 | 4 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 44.00 | 0.00 | 0.22 | 0.11 | 0.15 | +0.07 | +87.50% | 0.00 | 4 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 46.00 | 0.00 | 0.63 | 0.32 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 12:58:56 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 12:58:56 PM EST |
| 48.00 | 0.00 | 0.22 | 0.11 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 49.00 | 0.00 | 0.22 | 0.11 | 0.39 | -0.13 | -25.00% | 0.00 | 1 | 722 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 12:58:56 PM EST |
| 51.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 301 | 3.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 52.00 | 0.00 | 0.23 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 3.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 184 | 3.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:56 PM EST |
| 56.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 846 | 3.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:56 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 783 | 2.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 12:58:56 PM EST |
| 58.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 59.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,709 | 2.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 61.00 | 0.00 | 0.24 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 487 | 3.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 62.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,921 | 3.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:56 PM EST |
| 63.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 395 | 3.41 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:58:56 PM EST |
| 64.00 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 553 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 2.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 66.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 461 | 2.28 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 68.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 2.54 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 69.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.09 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,061 | 2.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 71.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 579 | 2.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:56 PM EST |
| 72.00 | 0.00 | 0.08 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,029 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 73.00 | 0.00 | 0.44 | 0.22 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,625 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 935 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:56 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,281 | 1.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 76.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:56 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:56 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,968 | 1.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 82.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 83.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 84.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 933 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 968 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 86.00 | 0.00 | 0.21 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,273 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 88.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 623 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 89.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 263 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 90.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 25 | 1,821 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 487 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 92.00 | 0.05 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 2,950 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 93.00 | 0.01 | 0.08 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 731 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 94.00 | 0.05 | 0.38 | 0.22 | 0.07 | -0.05 | -41.67% | 0.00 | 4 | 426 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 95.00 | 0.06 | 0.20 | 0.13 | 0.13 | -0.16 | -55.18% | 0.00 | 1,028 | 2,762 | 0.67 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 96.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.19 | -67.86% | 0.00 | 22 | 498 | 0.58 | -0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 97.00 | 0.06 | 0.13 | 0.10 | 0.11 | -0.26 | -70.27% | 0.00 | 14 | 577 | 0.54 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 98.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.38 | -71.70% | 0.00 | 12 | 645 | 0.50 | -0.04 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 99.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.46 | -74.20% | 0.00 | 42 | 647 | 0.48 | -0.06 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 100.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.80 | -77.67% | 0.00 | 61 | 674 | 0.46 | -0.09 | 0.04 | -0.12 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 101.00 | 0.32 | 0.36 | 0.34 | 0.31 | -1.06 | -77.38% | 0.00 | 52 | 128 | 0.44 | -0.14 | 0.05 | -0.16 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 102.00 | 0.47 | 0.52 | 0.50 | 0.51 | -1.26 | -71.19% | 0.00 | 56 | 446 | 0.42 | -0.20 | 0.07 | -0.19 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 103.00 | 0.69 | 0.72 | 0.71 | 0.70 | -1.53 | -68.61% | 0.01 | 46 | 136 | 0.41 | -0.27 | 0.08 | -0.22 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 104.00 | 0.99 | 1.03 | 1.01 | 1.01 | -1.23 | -54.92% | 0.01 | 69 | 72 | 0.40 | -0.36 | 0.10 | -0.24 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 105.00 | 1.40 | 1.46 | 1.43 | 1.41 | -1.79 | -55.94% | 0.01 | 889 | 107 | 0.39 | -0.46 | 0.10 | -0.25 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 106.00 | 1.92 | 1.99 | 1.96 | 1.85 | -1.80 | -49.32% | 0.02 | 25 | 105 | 0.39 | -0.56 | 0.10 | -0.24 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 107.00 | 2.55 | 2.62 | 2.59 | 2.51 | -2.53 | -50.20% | 0.02 | 9 | 8 | 0.38 | -0.66 | 0.10 | -0.22 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 108.00 | 3.25 | 3.35 | 3.30 | 3.05 | -2.30 | -43.00% | 0.03 | 1 | 108 | 0.37 | -0.75 | 0.08 | -0.19 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 109.00 | 4.05 | 4.20 | 4.13 | 4.25 | -2.15 | -33.60% | 0.04 | 2 | 15 | 0.37 | -0.83 | 0.07 | -0.16 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 110.00 | 4.95 | 5.10 | 5.03 | 10.93 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.88 | 0.05 | -0.12 | 7/30/2025 | 8/12/2025 12:58:56 PM EST |
| 111.00 | 5.85 | 6.05 | 5.95 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.38 | -0.93 | 0.04 | -0.09 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 112.00 | 6.80 | 7.05 | 6.93 | 13.25 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | -0.95 | 0.03 | -0.06 | 7/29/2025 | 8/12/2025 12:58:56 PM EST |
| 113.00 | 7.80 | 8.00 | 7.90 | % | 0.07 | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.04 | 8/12/2025 12:58:56 PM EST | |||
| 114.00 | 8.70 | 9.05 | 8.88 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.02 | 7/22/2025 | 8/12/2025 12:58:56 PM EST |
| 115.00 | 9.75 | 10.00 | 9.88 | 13.81 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.70 | -0.99 | 0.01 | -0.01 | 7/18/2025 | 8/12/2025 12:58:56 PM EST |
| 116.00 | 10.70 | 11.05 | 10.88 | 15.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:56 PM EST |
| 117.00 | 11.75 | 12.10 | 11.93 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 118.00 | 12.70 | 13.10 | 12.90 | 45.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 8/12/2025 12:58:56 PM EST |
| 119.00 | 13.75 | 14.10 | 13.93 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 120.00 | 14.75 | 15.10 | 14.93 | 22.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:58:56 PM EST |
| 122.00 | 16.70 | 17.05 | 16.88 | 21.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:58:56 PM EST |
| 124.00 | 18.75 | 19.15 | 18.95 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 125.00 | 19.70 | 20.05 | 19.88 | 32.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 126.00 | 20.75 | 21.00 | 20.88 | 33.86 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 128.00 | 22.70 | 23.15 | 22.93 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 130.00 | 24.70 | 25.00 | 24.85 | 57.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/12/2025 12:58:56 PM EST |
| 135.00 | 29.75 | 30.05 | 29.90 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 140.00 | 34.75 | 35.10 | 34.93 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 145.00 | 39.75 | 40.15 | 39.95 | 45.61 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:56 PM EST |