Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $297.72 as of 7/31/2026 3:14:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 181.50 | 185.60 | 183.55 | 187.18 | 0.00 | 0.00% | 1.67 | 0 | 13 | 2.48 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 115.00 | 176.55 | 180.65 | 178.60 | 135.74 | 0.00 | 0.00% | 1.55 | 0 | 14 | 2.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 120.00 | 171.50 | 175.65 | 173.58 | 286.50 | 0.00 | 0.00% | 1.45 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 4:00:08 PM EST |
| 125.00 | 166.50 | 170.70 | 168.60 | 158.84 | 0.00 | 0.00% | 1.35 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 130.00 | 162.00 | 165.70 | 163.85 | 170.00 | 0.00 | 0.00% | 1.26 | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 135.00 | 157.00 | 160.75 | 158.88 | 172.75 | 0.00 | 0.00% | 1.18 | 0 | 20 | 2.02 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 4:00:08 PM EST |
| 140.00 | 151.55 | 155.75 | 153.65 | 256.16 | 0.00 | 0.00% | 1.10 | 0 | 66 | 1.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 4:00:08 PM EST |
| 145.00 | 147.00 | 150.80 | 148.90 | 248.95 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/31/2026 4:00:08 PM EST |
| 150.00 | 142.00 | 145.85 | 143.93 | 168.50 | 0.00 | 0.00% | 0.96 | 0 | 5 | 1.78 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/31/2026 4:00:08 PM EST |
| 155.00 | 137.00 | 140.90 | 138.95 | 117.80 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.71 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 160.00 | 132.00 | 135.95 | 133.98 | 168.50 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.65 | 1.00 | 0.00 | -0.04 | 7/7/2026 | 7/31/2026 4:00:08 PM EST |
| 165.00 | 127.00 | 131.00 | 129.00 | 156.95 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.05 | 7/16/2026 | 7/31/2026 4:00:08 PM EST |
| 170.00 | 122.05 | 126.10 | 124.08 | 225.63 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.53 | 1.00 | 0.00 | -0.06 | 6/22/2026 | 7/31/2026 4:00:08 PM EST |
| 175.00 | 117.00 | 121.20 | 119.10 | 170.62 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.47 | 0.99 | 0.00 | -0.07 | 7/2/2026 | 7/31/2026 4:00:08 PM EST |
| 180.00 | 112.50 | 116.30 | 114.40 | 193.40 | 0.00 | 0.00% | 0.64 | 0 | 12 | 1.41 | 0.99 | 0.00 | -0.08 | 6/12/2026 | 7/31/2026 4:00:08 PM EST |
| 185.00 | 107.50 | 111.45 | 109.48 | 148.80 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.36 | 0.99 | 0.00 | -0.10 | 7/15/2026 | 7/31/2026 4:00:08 PM EST |
| 190.00 | 102.50 | 106.45 | 104.48 | 118.08 | 0.00 | 0.00% | 0.55 | 0 | 22 | 1.32 | 0.98 | 0.00 | -0.11 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 195.00 | 98.00 | 101.85 | 99.93 | 181.19 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.27 | 0.98 | 0.00 | -0.13 | 6/23/2026 | 7/31/2026 4:00:08 PM EST |
| 200.00 | 93.50 | 97.05 | 95.28 | 106.03 | 0.00 | 0.00% | 0.48 | 0 | 64 | 1.23 | 0.97 | 0.00 | -0.15 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 210.00 | 84.00 | 87.65 | 85.83 | 96.65 | 0.00 | 0.00% | 0.41 | 0 | 48 | 1.17 | 0.95 | 0.00 | -0.20 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 220.00 | 74.50 | 78.50 | 76.50 | 90.95 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.81 | 0.93 | 0.00 | -0.26 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 230.00 | 66.00 | 69.55 | 67.78 | 70.13 | 0.00 | 0.00% | 0.29 | 0 | 145 | 0.85 | 0.90 | 0.00 | -0.32 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 240.00 | 57.80 | 61.15 | 59.48 | 68.62 | +6.27 | +10.06% | 0.25 | 5 | 381 | 0.86 | 0.86 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 245.00 | 53.50 | 57.15 | 55.33 | 56.62 | -9.60 | -14.50% | 0.23 | 1 | 2 | 0.86 | 0.84 | 0.00 | -0.42 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 250.00 | 49.60 | 53.40 | 51.50 | 60.54 | +6.27 | +11.56% | 0.21 | 5 | 4,065 | 0.86 | 0.81 | 0.00 | -0.45 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 255.00 | 46.15 | 49.50 | 47.83 | 50.05 | 0.00 | 0.00% | 0.19 | 0 | 129 | 0.86 | 0.79 | 0.00 | -0.48 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 260.00 | 42.40 | 45.90 | 44.15 | 47.23 | 0.00 | 0.00% | 0.17 | 0 | 476 | 0.85 | 0.76 | 0.00 | -0.50 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 265.00 | 39.15 | 42.45 | 40.80 | 46.36 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.85 | 0.73 | 0.01 | -0.53 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 270.00 | 35.95 | 39.20 | 37.58 | 40.85 | +1.05 | +2.64% | 0.14 | 6 | 613 | 0.85 | 0.70 | 0.01 | -0.55 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 275.00 | 32.85 | 36.10 | 34.48 | 41.75 | +4.35 | +11.64% | 0.13 | 3 | 28 | 0.85 | 0.67 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 280.00 | 30.15 | 33.15 | 31.65 | 35.82 | +1.55 | +4.53% | 0.11 | 8 | 342 | 0.85 | 0.64 | 0.01 | -0.58 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 285.00 | 27.20 | 30.40 | 28.80 | 30.53 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.85 | 0.61 | 0.01 | -0.59 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 287.50 | 26.10 | 29.10 | 27.60 | 30.35 | -4.54 | -13.02% | 0.10 | 2 | 13 | 0.85 | 0.59 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 290.00 | 24.85 | 27.85 | 26.35 | 31.25 | +0.88 | +2.90% | 0.09 | 46 | 332 | 0.85 | 0.57 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 292.50 | 24.50 | 26.60 | 25.55 | 30.86 | +1.01 | +3.39% | 0.09 | 3 | 7 | 0.87 | 0.56 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 295.00 | 22.50 | 25.45 | 23.98 | 25.25 | -0.19 | -0.75% | 0.08 | 11 | 25 | 0.85 | 0.54 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 297.50 | 21.30 | 24.40 | 22.85 | 26.95 | +1.92 | +7.68% | 0.08 | 46 | 25 | 0.85 | 0.53 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 300.00 | 20.00 | 23.10 | 21.55 | 24.00 | 0.00 | 0.00% | 0.07 | 151 | 1,880 | 0.84 | 0.51 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 302.50 | 19.35 | 22.10 | 20.73 | 23.75 | -0.95 | -3.85% | 0.07 | 207 | 68 | 0.85 | 0.49 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 305.00 | 18.00 | 20.70 | 19.35 | 21.68 | -1.42 | -6.15% | 0.06 | 28 | 109 | 0.84 | 0.48 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 307.50 | 17.00 | 20.10 | 18.55 | 18.94 | -1.81 | -8.73% | 0.06 | 38 | 218 | 0.84 | 0.46 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 310.00 | 16.15 | 18.85 | 17.50 | 17.94 | -1.96 | -9.85% | 0.06 | 101 | 4,988 | 0.85 | 0.44 | 0.01 | -0.59 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 312.50 | 15.20 | 18.25 | 16.73 | 18.95 | +1.65 | +9.54% | 0.05 | 37 | 122 | 0.84 | 0.43 | 0.01 | -0.59 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 315.00 | 14.55 | 16.70 | 15.63 | 17.35 | -1.12 | -6.07% | 0.05 | 77 | 94 | 0.84 | 0.41 | 0.01 | -0.58 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 317.50 | 13.65 | 16.35 | 15.00 | 16.85 | -0.10 | -0.59% | 0.05 | 21 | 102 | 0.85 | 0.40 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 320.00 | 13.25 | 15.20 | 14.23 | 16.25 | +0.11 | +0.69% | 0.04 | 800 | 1,739 | 0.84 | 0.38 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 322.50 | 12.20 | 14.70 | 13.45 | 15.00 | -0.20 | -1.32% | 0.04 | 14 | 436 | 0.84 | 0.37 | 0.01 | -0.56 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 325.00 | 11.60 | 14.05 | 12.83 | 14.55 | -0.50 | -3.33% | 0.04 | 8 | 142 | 0.85 | 0.35 | 0.01 | -0.55 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 327.50 | 11.00 | 13.45 | 12.23 | 14.00 | +0.05 | +0.36% | 0.04 | 5 | 31 | 0.85 | 0.34 | 0.01 | -0.54 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 330.00 | 10.20 | 12.35 | 11.28 | 11.50 | -1.50 | -11.54% | 0.03 | 491 | 2,147 | 0.84 | 0.32 | 0.01 | -0.53 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 332.50 | 9.65 | 12.05 | 10.85 | 13.80 | +1.25 | +9.96% | 0.03 | 1 | 88 | 0.84 | 0.31 | 0.01 | -0.52 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 335.00 | 9.20 | 11.45 | 10.33 | 11.58 | +0.08 | +0.70% | 0.03 | 58 | 118 | 0.85 | 0.30 | 0.01 | -0.51 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 337.50 | 8.60 | 10.90 | 9.75 | 12.36 | +1.35 | +12.27% | 0.03 | 3 | 29 | 0.85 | 0.28 | 0.01 | -0.50 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 340.00 | 8.20 | 9.95 | 9.08 | 9.10 | -0.76 | -7.71% | 0.03 | 41 | 1,917 | 0.84 | 0.27 | 0.01 | -0.49 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 345.00 | 7.15 | 8.55 | 7.85 | 8.03 | -0.97 | -10.78% | 0.02 | 20 | 157 | 0.83 | 0.25 | 0.01 | -0.47 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 350.00 | 6.25 | 8.25 | 7.25 | 8.38 | +0.18 | +2.20% | 0.02 | 78 | 3,291 | 0.85 | 0.22 | 0.01 | -0.44 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 355.00 | 5.95 | 6.35 | 6.15 | 6.35 | -1.15 | -15.34% | 0.02 | 5,080 | 38 | 0.84 | 0.20 | 0.00 | -0.42 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 360.00 | 5.00 | 5.85 | 5.43 | 5.40 | -1.10 | -16.93% | 0.02 | 201 | 945 | 0.83 | 0.18 | 0.00 | -0.39 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 365.00 | 3.95 | 5.80 | 4.88 | 6.33 | +0.33 | +5.50% | 0.01 | 39 | 1,074 | 0.84 | 0.17 | 0.00 | -0.37 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 370.00 | 3.75 | 5.25 | 4.50 | 5.40 | -0.10 | -1.82% | 0.01 | 64 | 2,275 | 0.85 | 0.15 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 375.00 | 3.20 | 4.65 | 3.93 | 5.15 | +0.30 | +6.19% | 0.01 | 661 | 66 | 0.84 | 0.14 | 0.00 | -0.32 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 380.00 | 3.15 | 4.15 | 3.65 | 3.71 | -0.31 | -7.72% | 0.01 | 142 | 903 | 0.86 | 0.12 | 0.00 | -0.30 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 385.00 | 2.64 | 4.20 | 3.42 | 3.05 | -0.65 | -17.57% | 0.01 | 34 | 1,992 | 0.87 | 0.11 | 0.00 | -0.28 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 390.00 | 2.10 | 3.80 | 2.95 | 3.02 | +0.02 | +0.67% | 0.01 | 20 | 452 | 0.87 | 0.10 | 0.00 | -0.25 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 400.00 | 1.57 | 2.49 | 2.03 | 2.10 | -0.60 | -22.23% | 0.01 | 440 | 4,042 | 0.84 | 0.08 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 410.00 | 1.24 | 1.93 | 1.59 | 2.05 | +0.16 | +8.47% | 0.00 | 121 | 1,204 | 0.85 | 0.06 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 420.00 | 0.63 | 1.90 | 1.27 | 1.45 | -0.14 | -8.81% | 0.00 | 31 | 1,300 | 0.85 | 0.05 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 1.80 | 0.90 | 1.08 | -0.08 | -6.90% | 0.00 | 62 | 1,224 | 0.96 | 0.04 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 440.00 | 0.24 | 1.57 | 0.91 | 0.94 | -0.16 | -14.55% | 0.00 | 33 | 638 | 0.85 | 0.03 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 450.00 | 0.01 | 0.86 | 0.44 | 0.75 | +0.10 | +15.39% | 0.00 | 211 | 2,365 | 0.74 | 0.02 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | 0.49 | -0.36 | -42.36% | 0.00 | 31 | 486 | 0.91 | 0.02 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 470.00 | 0.10 | 0.55 | 0.33 | 0.36 | -0.09 | -20.00% | 0.00 | 33 | 519 | 0.84 | 0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 1.25 | 0.63 | 0.82 | +0.34 | +70.84% | 0.00 | 1 | 601 | 1.09 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 1.49 | 0.75 | 1.65 | +1.23 | +292.86% | 0.00 | 1 | 1,485 | 1.17 | 0.01 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.07 | +38.89% | 0.00 | 51 | 1,599 | 1.01 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 1.18 | 0.59 | 0.27 | -0.34 | -55.74% | 0.00 | 3 | 848 | 1.19 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 1.60 | 0.80 | 1.00 | +0.52 | +108.34% | 0.00 | 2 | 390 | 1.26 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 2.25 | 1.13 | 0.60 | +0.44 | +275.00% | 0.00 | 2 | 601 | 1.41 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 2.23 | 1.12 | 0.01 | -0.21 | -95.46% | 0.00 | 1 | 179 | 1.44 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 0.33 | 0.17 | 0.15 | +0.05 | +50.00% | 0.00 | 258 | 319 | 1.01 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 1.29 | 0.65 | 0.18 | +0.13 | +260.00% | 0.00 | 6 | 311 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 0.51 | 0.26 | 0.09 | -0.81 | -90.00% | 0.00 | 24 | 129 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 0.14 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 18 | 402 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 2.16 | 1.08 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 1,479 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.43 | 0.22 | 0.14 | -0.07 | -33.34% | 0.00 | 3 | 307 | 1.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 820 | 1.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,982 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,441 | 2.05 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.72 | 0.36 | 0.15 | -0.45 | -75.00% | 0.00 | 1 | 47 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.15 | -0.34 | -69.39% | 0.01 | 150 | 49 | 1.88 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 150.00 | 0.05 | 0.62 | 0.34 | 0.18 | +0.03 | +20.00% | 0.00 | 915 | 315 | 1.24 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 1.69 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.45 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.11 | 0.56 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.44 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.32 | 1.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.60 | 0.00 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 170.00 | 0.27 | 0.73 | 0.50 | 0.40 | -0.05 | -11.12% | 0.00 | 12 | 1,214 | 1.14 | 0.00 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 175.00 | 0.01 | 1.36 | 0.69 | 0.45 | -0.03 | -6.25% | 0.00 | 11 | 517 | 1.01 | -0.01 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 1.97 | 0.99 | 0.62 | -0.11 | -15.07% | 0.01 | 15 | 184 | 1.35 | -0.01 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 1.42 | 0.71 | 0.68 | -0.02 | -2.86% | 0.00 | 31 | 423 | 1.17 | -0.01 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 190.00 | 0.60 | 1.25 | 0.93 | 0.87 | -0.21 | -19.45% | 0.00 | 347 | 483 | 1.03 | -0.02 | 0.00 | -0.11 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 195.00 | 0.31 | 1.75 | 1.03 | 1.08 | -0.20 | -15.63% | 0.01 | 148 | 223 | 0.98 | -0.02 | 0.00 | -0.13 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 200.00 | 0.80 | 1.66 | 1.23 | 1.12 | -0.30 | -21.13% | 0.01 | 75 | 1,652 | 0.99 | -0.03 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 210.00 | 1.53 | 2.61 | 2.07 | 1.79 | -0.34 | -15.97% | 0.01 | 288 | 2,298 | 1.00 | -0.05 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 220.00 | 2.43 | 3.05 | 2.74 | 2.64 | -0.04 | -1.50% | 0.01 | 156 | 852 | 0.96 | -0.07 | 0.00 | -0.26 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 230.00 | 3.15 | 4.25 | 3.70 | 3.62 | -0.23 | -5.98% | 0.02 | 65 | 1,503 | 0.92 | -0.10 | 0.00 | -0.32 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 240.00 | 4.45 | 5.95 | 5.20 | 4.78 | -0.68 | -12.46% | 0.02 | 128 | 13,514 | 0.90 | -0.14 | 0.00 | -0.38 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 245.00 | 5.25 | 6.80 | 6.03 | 6.03 | -0.17 | -2.75% | 0.02 | 15 | 255 | 0.89 | -0.16 | 0.00 | -0.42 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 250.00 | 6.70 | 8.00 | 7.35 | 7.27 | +0.05 | +0.70% | 0.03 | 30 | 7,370 | 0.90 | -0.19 | 0.00 | -0.45 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 255.00 | 7.90 | 9.25 | 8.58 | 8.62 | +0.17 | +2.02% | 0.03 | 55 | 200 | 0.89 | -0.21 | 0.00 | -0.48 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 260.00 | 9.10 | 10.75 | 9.93 | 9.10 | -0.44 | -4.62% | 0.04 | 31 | 746 | 0.88 | -0.24 | 0.00 | -0.50 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 265.00 | 10.55 | 12.25 | 11.40 | 11.24 | -0.03 | -0.27% | 0.04 | 15 | 92 | 0.88 | -0.27 | 0.01 | -0.53 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 270.00 | 11.95 | 13.85 | 12.90 | 11.87 | -0.38 | -3.11% | 0.05 | 140 | 1,123 | 0.87 | -0.30 | 0.01 | -0.55 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 275.00 | 14.60 | 15.80 | 15.20 | 14.60 | +1.50 | +11.45% | 0.06 | 7 | 76 | 0.88 | -0.33 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 280.00 | 16.20 | 17.80 | 17.00 | 15.30 | +0.25 | +1.67% | 0.06 | 196 | 1,840 | 0.87 | -0.36 | 0.01 | -0.58 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 285.00 | 17.80 | 20.45 | 19.13 | 16.53 | -0.57 | -3.34% | 0.07 | 13 | 165 | 0.86 | -0.39 | 0.01 | -0.59 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 287.50 | 19.05 | 21.40 | 20.23 | 17.55 | -0.62 | -3.42% | 0.07 | 42 | 38 | 0.86 | -0.41 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 290.00 | 20.75 | 22.65 | 21.70 | 21.35 | +1.60 | +8.11% | 0.07 | 62 | 1,154 | 0.86 | -0.43 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 292.50 | 22.00 | 24.05 | 23.03 | 19.75 | -1.20 | -5.73% | 0.08 | 36 | 86 | 0.87 | -0.44 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 295.00 | 23.55 | 25.25 | 24.40 | 23.50 | +1.50 | +6.82% | 0.08 | 35 | 156 | 0.87 | -0.46 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 297.50 | 24.20 | 26.55 | 25.38 | 21.85 | -2.12 | -8.85% | 0.09 | 28 | 194 | 0.85 | -0.47 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 300.00 | 25.30 | 28.45 | 26.88 | 23.82 | -0.63 | -2.58% | 0.09 | 85 | 1,229 | 0.86 | -0.49 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 302.50 | 26.60 | 29.80 | 28.20 | 25.20 | -0.70 | -2.71% | 0.09 | 32 | 50 | 0.85 | -0.51 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 305.00 | 29.15 | 31.45 | 30.30 | 26.42 | -2.29 | -7.98% | 0.10 | 33 | 176 | 0.87 | -0.52 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 307.50 | 29.60 | 32.80 | 31.20 | 30.35 | +0.65 | +2.19% | 0.10 | 7 | 45 | 0.85 | -0.54 | 0.01 | -0.60 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 310.00 | 31.15 | 34.30 | 32.73 | 28.70 | +0.04 | +0.14% | 0.11 | 44 | 1,001 | 0.85 | -0.56 | 0.01 | -0.59 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 312.50 | 32.75 | 35.80 | 34.28 | 31.70 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.85 | -0.57 | 0.01 | -0.59 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 315.00 | 34.40 | 37.55 | 35.98 | 32.10 | -2.05 | -6.01% | 0.11 | 27 | 366 | 0.85 | -0.59 | 0.01 | -0.58 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 317.50 | 36.05 | 39.45 | 37.75 | 35.35 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.85 | -0.60 | 0.01 | -0.57 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 320.00 | 37.80 | 40.90 | 39.35 | 35.47 | -1.42 | -3.85% | 0.12 | 11 | 1,153 | 0.85 | -0.62 | 0.01 | -0.57 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 322.50 | 39.55 | 42.40 | 40.98 | 38.95 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.84 | -0.63 | 0.01 | -0.56 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 325.00 | 41.30 | 44.70 | 43.00 | 39.40 | -24.94 | -38.77% | 0.13 | 2 | 71 | 0.85 | -0.65 | 0.01 | -0.55 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 327.50 | 43.15 | 46.60 | 44.88 | 41.85 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.86 | -0.66 | 0.01 | -0.54 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 330.00 | 45.05 | 48.80 | 46.93 | 44.40 | +2.75 | +6.61% | 0.14 | 1 | 445 | 0.86 | -0.68 | 0.01 | -0.53 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 332.50 | 47.25 | 50.30 | 48.78 | 45.29 | +6.62 | +17.12% | 0.15 | 4 | 34 | 0.86 | -0.69 | 0.01 | -0.52 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 335.00 | 49.20 | 52.20 | 50.70 | 79.35 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.86 | -0.70 | 0.01 | -0.51 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 337.50 | 50.85 | 54.05 | 52.45 | 49.50 | 0.00 | 0.00% | 0.16 | 0 | 134 | 0.86 | -0.72 | 0.01 | -0.50 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 340.00 | 52.80 | 55.60 | 54.20 | 49.00 | -0.50 | -1.01% | 0.16 | 3 | 1,631 | 0.85 | -0.73 | 0.01 | -0.49 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 345.00 | 56.95 | 60.10 | 58.53 | 52.50 | -1.54 | -2.85% | 0.17 | 1 | 46 | 0.86 | -0.75 | 0.01 | -0.47 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 350.00 | 61.05 | 64.35 | 62.70 | 56.73 | -1.13 | -1.96% | 0.18 | 1 | 1,578 | 0.86 | -0.78 | 0.01 | -0.44 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 355.00 | 65.30 | 68.80 | 67.05 | 66.31 | +11.15 | +20.22% | 0.19 | 6 | 25 | 0.87 | -0.80 | 0.00 | -0.42 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 360.00 | 69.55 | 73.20 | 71.38 | 65.67 | -5.18 | -7.32% | 0.20 | 3 | 5,281 | 0.87 | -0.82 | 0.00 | -0.39 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 365.00 | 73.85 | 77.85 | 75.85 | 104.47 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.88 | -0.83 | 0.00 | -0.37 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 370.00 | 78.45 | 82.40 | 80.43 | 73.20 | -4.71 | -6.05% | 0.22 | 2 | 494 | 0.88 | -0.85 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 375.00 | 82.95 | 86.80 | 84.88 | 115.73 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.89 | -0.86 | 0.00 | -0.32 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 380.00 | 87.55 | 91.15 | 89.35 | 82.20 | -5.71 | -6.50% | 0.24 | 13 | 220 | 0.87 | -0.88 | 0.00 | -0.30 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 385.00 | 92.00 | 95.50 | 93.75 | 78.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | -0.89 | 0.00 | -0.28 | 7/24/2026 | 7/31/2026 4:00:08 PM EST |
| 390.00 | 96.90 | 100.35 | 98.63 | 92.40 | -4.73 | -4.87% | 0.25 | 16 | 227 | 0.97 | -0.90 | 0.00 | -0.25 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 400.00 | 106.35 | 110.00 | 108.18 | 100.15 | +1.85 | +1.89% | 0.27 | 13 | 3,566 | 1.01 | -0.92 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 410.00 | 115.75 | 119.75 | 117.75 | 111.25 | +3.45 | +3.20% | 0.29 | 13 | 121 | 1.02 | -0.94 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 420.00 | 125.45 | 129.50 | 127.48 | 112.50 | 0.00 | 0.00% | 0.30 | 0 | 87 | 1.07 | -0.95 | 0.00 | -0.15 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |
| 430.00 | 135.25 | 139.00 | 137.13 | 163.29 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.08 | -0.96 | 0.00 | -0.12 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 440.00 | 145.25 | 149.00 | 147.13 | 130.41 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.14 | -0.97 | 0.00 | -0.10 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 450.00 | 154.95 | 159.00 | 156.98 | 112.50 | 0.00 | 0.00% | 0.35 | 0 | 163 | 1.14 | -0.98 | 0.00 | -0.08 | 7/14/2026 | 7/31/2026 4:00:08 PM EST |
| 460.00 | 164.85 | 169.00 | 166.93 | 156.30 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.22 | -0.98 | 0.00 | -0.06 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |
| 470.00 | 174.80 | 178.50 | 176.65 | 164.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.05 | 7/17/2026 | 7/31/2026 4:00:08 PM EST |
| 480.00 | 184.75 | 188.50 | 186.63 | 106.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 6/22/2026 | 7/31/2026 4:00:08 PM EST |
| 490.00 | 194.75 | 198.50 | 196.63 | 114.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 6/25/2026 | 7/31/2026 4:00:08 PM EST |
| 500.00 | 204.75 | 208.50 | 206.63 | 144.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 6/24/2026 | 7/31/2026 4:00:08 PM EST |
| 510.00 | 214.75 | 218.50 | 216.63 | 157.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 7/6/2026 | 7/31/2026 4:00:08 PM EST |
| 520.00 | 224.75 | 228.50 | 226.63 | 142.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 7/31/2026 4:00:08 PM EST |
| 530.00 | 234.75 | 238.50 | 236.63 | 223.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 540.00 | 244.75 | 248.50 | 246.63 | 166.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/31/2026 4:00:08 PM EST |
| 550.00 | 254.75 | 258.50 | 256.63 | % | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 7/31/2026 4:00:08 PM EST | |||
| 560.00 | 264.75 | 268.50 | 266.63 | % | 0.48 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:08 PM EST | |||
| 570.00 | 274.75 | 278.50 | 276.63 | 198.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 4:00:08 PM EST |
| 580.00 | 284.75 | 288.50 | 286.63 | 309.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 590.00 | 294.75 | 298.50 | 296.63 | 212.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 4:00:08 PM EST |
| 600.00 | 304.75 | 308.50 | 306.63 | 278.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |