Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $98.62 as of 7/29/2025 2:19:05 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 | 67.60 | 70.65 | 69.13 | 63.35 | 0.00 | 0.00% | 2.30 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:07 PM EST |
| 35.00 | 62.65 | 65.65 | 64.15 | % | 1.83 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 37.00 | 60.70 | 63.70 | 62.20 | 47.30 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:59:07 PM EST |
| 38.00 | 59.75 | 62.50 | 61.13 | 55.35 | 0.00 | 0.00% | 1.61 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:07 PM EST |
| 39.00 | 58.65 | 61.70 | 60.18 | 55.90 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:07 PM EST |
| 40.00 | 57.65 | 60.85 | 59.25 | 59.01 | 0.00 | 0.00% | 1.48 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:07 PM EST |
| 41.00 | 56.65 | 59.70 | 58.18 | 52.65 | 0.00 | 0.00% | 1.42 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:07 PM EST |
| 42.00 | 56.90 | 58.25 | 57.58 | 56.97 | -1.86 | -3.17% | 1.37 | 4 | 17 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 43.00 | 54.75 | 57.70 | 56.23 | 30.90 | 0.00 | 0.00% | 1.31 | 0 | 28 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:07 PM EST |
| 44.00 | 53.90 | 56.70 | 55.30 | 33.04 | 0.00 | 0.00% | 1.26 | 0 | 43 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:59:07 PM EST |
| 45.00 | 52.70 | 55.75 | 54.23 | 26.96 | 0.00 | 0.00% | 1.21 | 0 | 12 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:07 PM EST |
| 46.00 | 51.85 | 54.25 | 53.05 | 26.05 | 0.00 | 0.00% | 1.15 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:07 PM EST |
| 47.00 | 52.25 | 53.45 | 52.85 | 24.95 | 0.00 | 0.00% | 1.12 | 0 | 18 | 1.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 2:59:07 PM EST |
| 48.00 | 51.25 | 51.80 | 51.53 | 29.50 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 2:59:07 PM EST |
| 49.00 | 50.25 | 50.75 | 50.50 | 24.16 | 0.00 | 0.00% | 1.03 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 2:59:07 PM EST |
| 50.00 | 49.35 | 49.75 | 49.55 | 48.25 | 0.00 | 0.00% | 0.99 | 0 | 84 | 1.07 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:07 PM EST |
| 51.00 | 48.35 | 48.80 | 48.58 | 25.35 | 0.00 | 0.00% | 0.95 | 0 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:59:07 PM EST |
| 52.00 | 47.30 | 47.80 | 47.55 | 49.60 | 0.00 | 0.00% | 0.91 | 0 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:07 PM EST |
| 53.00 | 46.30 | 46.80 | 46.55 | 22.35 | 0.00 | 0.00% | 0.88 | 0 | 29 | 0.98 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 2:59:07 PM EST |
| 54.00 | 45.35 | 45.80 | 45.58 | 21.30 | 0.00 | 0.00% | 0.84 | 0 | 26 | 0.95 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:59:07 PM EST |
| 55.00 | 44.30 | 44.85 | 44.58 | 43.55 | 0.00 | 0.00% | 0.81 | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:07 PM EST |
| 56.00 | 43.30 | 43.85 | 43.58 | 19.65 | 0.00 | 0.00% | 0.78 | 0 | 23 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:59:07 PM EST |
| 57.00 | 42.30 | 42.90 | 42.60 | 26.25 | 0.00 | 0.00% | 0.75 | 0 | 47 | 0.89 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 2:59:07 PM EST |
| 58.00 | 41.40 | 41.90 | 41.65 | 19.20 | 0.00 | 0.00% | 0.72 | 0 | 6 | 0.88 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 7/29/2025 2:59:07 PM EST |
| 59.00 | 40.35 | 40.85 | 40.60 | 27.15 | 0.00 | 0.00% | 0.69 | 0 | 31 | 0.87 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 7/29/2025 2:59:07 PM EST |
| 60.00 | 39.50 | 39.85 | 39.68 | 33.55 | 0.00 | 0.00% | 0.66 | 0 | 111 | 0.65 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 2:59:07 PM EST |
| 61.00 | 38.40 | 38.95 | 38.68 | 24.00 | 0.00 | 0.00% | 0.63 | 0 | 23 | 0.87 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 7/29/2025 2:59:07 PM EST |
| 62.00 | 37.40 | 37.90 | 37.65 | 20.80 | 0.00 | 0.00% | 0.61 | 0 | 241 | 0.76 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 7/29/2025 2:59:07 PM EST |
| 63.00 | 36.40 | 36.95 | 36.68 | 22.97 | 0.00 | 0.00% | 0.58 | 0 | 518 | 0.77 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 7/29/2025 2:59:07 PM EST |
| 64.00 | 35.45 | 35.85 | 35.65 | 22.15 | 0.00 | 0.00% | 0.56 | 0 | 608 | 0.60 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 7/29/2025 2:59:07 PM EST |
| 65.00 | 34.50 | 34.85 | 34.68 | 33.69 | 0.00 | 0.00% | 0.53 | 0 | 470 | 0.54 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 2:59:07 PM EST |
| 66.00 | 33.55 | 34.20 | 33.88 | 26.15 | 0.00 | 0.00% | 0.51 | 0 | 236 | 0.53 | 0.99 | 0.00 | -0.01 | 6/11/2025 | 7/29/2025 2:59:07 PM EST |
| 67.00 | 32.60 | 32.95 | 32.78 | 22.31 | 0.00 | 0.00% | 0.49 | 0 | 393 | 0.54 | 0.98 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 2:59:07 PM EST |
| 68.00 | 31.60 | 31.90 | 31.75 | 32.55 | 0.00 | 0.00% | 0.47 | 0 | 940 | 0.63 | 0.98 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 2:59:07 PM EST |
| 69.00 | 30.65 | 31.00 | 30.83 | 33.10 | 0.00 | 0.00% | 0.45 | 0 | 150 | 0.48 | 0.98 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 2:59:07 PM EST |
| 70.00 | 29.60 | 30.05 | 29.83 | 31.40 | 0.00 | 0.00% | 0.43 | 0 | 1,386 | 0.51 | 0.98 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 2:59:07 PM EST |
| 71.00 | 28.70 | 28.95 | 28.83 | 21.30 | 0.00 | 0.00% | 0.41 | 0 | 613 | 0.49 | 0.97 | 0.00 | -0.02 | 6/20/2025 | 7/29/2025 2:59:07 PM EST |
| 72.00 | 27.75 | 28.00 | 27.88 | 28.40 | -0.50 | -1.73% | 0.39 | 2 | 760 | 0.56 | 0.97 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 73.00 | 26.75 | 27.10 | 26.93 | 26.17 | 0.00 | 0.00% | 0.37 | 0 | 387 | 0.51 | 0.96 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 74.00 | 25.85 | 26.10 | 25.98 | 25.25 | 0.00 | 0.00% | 0.35 | 0 | 465 | 0.54 | 0.96 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 75.00 | 24.90 | 25.10 | 25.00 | 25.85 | +3.00 | +13.13% | 0.33 | 2 | 5,479 | 0.53 | 0.95 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 76.00 | 23.95 | 24.15 | 24.05 | 25.40 | 0.00 | 0.00% | 0.32 | 0 | 646 | 0.47 | 0.95 | 0.01 | -0.02 | 7/18/2025 | 7/29/2025 2:59:07 PM EST |
| 78.00 | 22.00 | 22.30 | 22.15 | 22.77 | +2.87 | +14.43% | 0.28 | 1 | 800 | 0.45 | 0.93 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 80.00 | 20.15 | 20.50 | 20.33 | 20.70 | +1.10 | +5.62% | 0.25 | 4 | 994 | 0.44 | 0.92 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 82.00 | 18.35 | 18.75 | 18.55 | 16.72 | 0.00 | 0.00% | 0.23 | 0 | 1,748 | 0.43 | 0.90 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 2:59:07 PM EST |
| 84.00 | 16.55 | 16.85 | 16.70 | 14.61 | 0.00 | 0.00% | 0.20 | 0 | 912 | 0.42 | 0.87 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 85.00 | 15.70 | 15.95 | 15.83 | 15.70 | +0.67 | +4.46% | 0.19 | 135 | 4,730 | 0.42 | 0.86 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 86.00 | 14.90 | 15.05 | 14.98 | 14.05 | -0.35 | -2.44% | 0.17 | 6 | 2,826 | 0.41 | 0.85 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 88.00 | 13.25 | 13.40 | 13.33 | 13.48 | +0.73 | +5.73% | 0.15 | 5 | 396 | 0.40 | 0.81 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 90.00 | 11.65 | 11.80 | 11.73 | 11.80 | +0.65 | +5.83% | 0.13 | 35 | 3,736 | 0.39 | 0.78 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 92.00 | 10.10 | 10.45 | 10.28 | 10.24 | +0.49 | +5.03% | 0.11 | 1 | 865 | 0.39 | 0.74 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 94.00 | 8.70 | 8.95 | 8.83 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 645 | 0.38 | 0.69 | 0.02 | -0.06 | 7/17/2025 | 7/29/2025 2:59:07 PM EST |
| 95.00 | 8.10 | 8.25 | 8.18 | 8.12 | +0.42 | +5.46% | 0.09 | 82 | 1,304 | 0.38 | 0.66 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 96.00 | 7.45 | 7.60 | 7.53 | 7.18 | +0.18 | +2.58% | 0.08 | 46 | 500 | 0.37 | 0.64 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 97.00 | 6.85 | 7.00 | 6.93 | 6.95 | +0.35 | +5.31% | 0.07 | 34 | 448 | 0.37 | 0.61 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 98.00 | 6.30 | 6.45 | 6.38 | 6.10 | -0.25 | -3.94% | 0.07 | 53 | 1,281 | 0.37 | 0.58 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 99.00 | 5.75 | 5.90 | 5.83 | 6.30 | +0.65 | +11.51% | 0.06 | 46 | 898 | 0.36 | 0.55 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 100.00 | 5.25 | 5.35 | 5.30 | 5.35 | +0.15 | +2.89% | 0.05 | 159 | 7,750 | 0.36 | 0.52 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 102.00 | 4.30 | 4.40 | 4.35 | 4.40 | +0.25 | +6.03% | 0.04 | 6 | 899 | 0.36 | 0.46 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 104.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.25 | +7.58% | 0.03 | 14 | 758 | 0.35 | 0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 105.00 | 3.15 | 3.25 | 3.20 | 3.17 | +0.14 | +4.62% | 0.03 | 65 | 3,684 | 0.35 | 0.38 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 106.00 | 2.83 | 2.90 | 2.87 | 2.85 | +0.19 | +7.15% | 0.03 | 34 | 1,172 | 0.35 | 0.35 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 108.00 | 2.24 | 2.30 | 2.27 | 2.25 | 0.00 | 0.00% | 0.02 | 12 | 880 | 0.35 | 0.30 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 110.00 | 1.76 | 1.81 | 1.79 | 1.65 | -0.12 | -6.78% | 0.02 | 118 | 1,826 | 0.35 | 0.25 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 112.00 | 1.37 | 1.41 | 1.39 | 1.30 | +0.04 | +3.18% | 0.01 | 26 | 614 | 0.34 | 0.21 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 114.00 | 1.05 | 1.10 | 1.08 | 1.12 | +0.04 | +3.71% | 0.01 | 4 | 813 | 0.34 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 115.00 | 0.92 | 0.96 | 0.94 | 0.85 | -0.03 | -3.41% | 0.01 | 5 | 6,623 | 0.34 | 0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 116.00 | 0.80 | 0.84 | 0.82 | 0.86 | +0.14 | +19.45% | 0.01 | 2 | 285 | 0.34 | 0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 118.00 | 0.60 | 0.64 | 0.62 | 0.66 | +0.11 | +20.00% | 0.01 | 36 | 782 | 0.34 | 0.11 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 120.00 | 0.46 | 0.48 | 0.47 | 0.47 | -0.02 | -4.09% | 0.00 | 62 | 545 | 0.34 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 122.00 | 0.34 | 0.37 | 0.36 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.34 | 0.07 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 124.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.34 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 125.00 | 0.18 | 0.38 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 126.00 | 0.12 | 0.33 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.34 | 0.04 | 0.01 | -0.01 | 6/16/2025 | 7/29/2025 2:59:07 PM EST |
| 128.00 | 0.08 | 0.26 | 0.17 | 0.12 | -0.16 | -57.15% | 0.00 | 1 | 96 | 0.34 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 130.00 | 0.06 | 0.22 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.03 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 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 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:07 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:07 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 2:59:07 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,236 | 1.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:59:07 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:07 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,137 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:07 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 2:59:07 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 956 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:07 PM EST |
| 46.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:59:07 PM EST |
| 47.00 | 0.00 | 0.28 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 752 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:07 PM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:59:07 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:07 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:07 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:59:07 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:07 PM EST |
| 53.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:59:07 PM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,656 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:07 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:59:07 PM EST |
| 57.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.69 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/29/2025 2:59:07 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.67 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 2:59:07 PM EST |
| 59.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.48 | -92.31% | 0.00 | 2 | 486 | 0.61 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 60.00 | 0.01 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.57 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 61.00 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.64 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 7/29/2025 2:59:07 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.63 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 2:59:07 PM EST |
| 63.00 | 0.00 | 0.16 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.61 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 2:59:07 PM EST |
| 64.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.60 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:59:07 PM EST |
| 65.00 | 0.05 | 0.17 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.54 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 66.00 | 0.01 | 0.20 | 0.11 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.49 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 2:59:07 PM EST |
| 67.00 | 0.01 | 0.20 | 0.11 | 0.12 | -0.13 | -52.00% | 0.00 | 2 | 2,565 | 0.47 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 68.00 | 0.06 | 0.25 | 0.16 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.51 | -0.02 | 0.00 | -0.01 | 6/30/2025 | 7/29/2025 2:59:07 PM EST |
| 69.00 | 0.08 | 0.28 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 0.51 | -0.02 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 2:59:07 PM EST |
| 70.00 | 0.09 | 0.30 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,022 | 0.50 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 71.00 | 0.17 | 0.43 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.52 | -0.03 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 72.00 | 0.19 | 0.23 | 0.21 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.48 | -0.03 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 73.00 | 0.17 | 0.41 | 0.29 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5,270 | 0.49 | -0.04 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 74.00 | 0.20 | 0.45 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.48 | -0.04 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 75.00 | 0.31 | 0.40 | 0.36 | 0.38 | -0.06 | -13.64% | 0.00 | 7 | 1,226 | 0.47 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 76.00 | 0.35 | 0.41 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.46 | -0.05 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 78.00 | 0.46 | 0.51 | 0.49 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.45 | -0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 80.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.11 | -15.07% | 0.01 | 109 | 6,942 | 0.44 | -0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 82.00 | 0.77 | 0.83 | 0.80 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1,174 | 0.43 | -0.10 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 84.00 | 0.99 | 1.05 | 1.02 | 0.98 | -0.24 | -19.68% | 0.01 | 3 | 880 | 0.42 | -0.13 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 85.00 | 1.12 | 1.17 | 1.15 | 1.11 | -0.26 | -18.98% | 0.01 | 10 | 1,508 | 0.42 | -0.14 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 86.00 | 1.26 | 1.31 | 1.29 | 1.30 | -0.23 | -15.04% | 0.02 | 13 | 985 | 0.41 | -0.15 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 88.00 | 1.59 | 1.64 | 1.62 | 1.57 | -0.28 | -15.14% | 0.02 | 37 | 668 | 0.40 | -0.19 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 90.00 | 2.01 | 2.06 | 2.04 | 2.02 | -0.24 | -10.62% | 0.02 | 146 | 2,081 | 0.39 | -0.22 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 92.00 | 2.49 | 2.56 | 2.53 | 2.53 | -0.11 | -4.17% | 0.03 | 87 | 762 | 0.39 | -0.26 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 94.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.30 | -8.70% | 0.03 | 78 | 1,240 | 0.38 | -0.31 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 95.00 | 3.40 | 3.50 | 3.45 | 3.55 | -0.25 | -6.58% | 0.04 | 25 | 1,153 | 0.38 | -0.34 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 96.00 | 3.80 | 3.90 | 3.85 | 3.85 | -0.45 | -10.47% | 0.04 | 54 | 211 | 0.37 | -0.36 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 97.00 | 4.15 | 4.30 | 4.23 | 4.20 | -0.39 | -8.50% | 0.04 | 45 | 340 | 0.37 | -0.39 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 98.00 | 4.60 | 4.70 | 4.65 | 4.65 | -0.45 | -8.83% | 0.05 | 68 | 259 | 0.37 | -0.42 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 99.00 | 5.05 | 5.15 | 5.10 | 5.05 | -0.55 | -9.83% | 0.05 | 55 | 732 | 0.37 | -0.45 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 100.00 | 5.55 | 5.65 | 5.60 | 5.60 | -0.45 | -7.44% | 0.06 | 31 | 754 | 0.37 | -0.48 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 102.00 | 6.60 | 6.75 | 6.68 | 6.60 | -0.65 | -8.97% | 0.07 | 14 | 296 | 0.36 | -0.54 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 104.00 | 7.80 | 7.95 | 7.88 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.36 | -0.59 | 0.03 | -0.05 | 7/22/2025 | 7/29/2025 2:59:07 PM EST |
| 105.00 | 8.35 | 8.60 | 8.48 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.36 | -0.62 | 0.03 | -0.05 | 7/21/2025 | 7/29/2025 2:59:07 PM EST |
| 106.00 | 9.10 | 9.30 | 9.20 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.35 | -0.65 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 2:59:07 PM EST |
| 108.00 | 10.50 | 10.75 | 10.63 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.35 | -0.70 | 0.03 | -0.05 | 7/11/2025 | 7/29/2025 2:59:07 PM EST |
| 110.00 | 12.00 | 12.25 | 12.13 | 19.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.75 | 0.02 | -0.04 | 6/12/2025 | 7/29/2025 2:59:07 PM EST |
| 112.00 | 13.35 | 14.05 | 13.70 | 37.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.04 | 1/3/2025 | 7/29/2025 2:59:07 PM EST |
| 114.00 | 15.05 | 15.75 | 15.40 | 19.55 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.35 | -0.83 | 0.02 | -0.03 | 6/24/2025 | 7/29/2025 2:59:07 PM EST |
| 115.00 | 15.95 | 16.90 | 16.43 | 25.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.34 | -0.85 | 0.02 | -0.03 | 6/13/2025 | 7/29/2025 2:59:07 PM EST |
| 116.00 | 16.85 | 17.55 | 17.20 | 19.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.33 | -0.86 | 0.02 | -0.03 | 6/27/2025 | 7/29/2025 2:59:07 PM EST |
| 118.00 | 18.85 | 19.30 | 19.08 | 51.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.02 | 4/23/2025 | 7/29/2025 2:59:07 PM EST |
| 120.00 | 20.70 | 21.20 | 20.95 | 18.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.39 | -0.91 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 2:59:07 PM EST |
| 122.00 | 22.70 | 23.10 | 22.90 | 47.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 1/3/2025 | 7/29/2025 2:59:07 PM EST |
| 124.00 | 24.60 | 25.45 | 25.03 | 50.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 1/14/2025 | 7/29/2025 2:59:07 PM EST |
| 125.00 | 25.60 | 26.35 | 25.98 | % | 0.21 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:59:07 PM EST | |||
| 126.00 | 26.70 | 27.05 | 26.88 | 36.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 2/20/2025 | 7/29/2025 2:59:07 PM EST |
| 128.00 | 28.65 | 29.15 | 28.90 | % | 0.23 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 7/29/2025 2:59:07 PM EST | |||
| 130.00 | 30.65 | 31.10 | 30.88 | % | 0.24 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:59:07 PM EST | |||
| 135.00 | 35.40 | 37.50 | 36.45 | % | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 140.00 | 39.45 | 41.25 | 40.35 | % | 0.29 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 145.00 | 44.95 | 46.10 | 45.53 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST |