Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $240.09 as of 2/19/2026 2:33:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 183.85 | 186.95 | 185.40 | 185.05 | +90.28 | +95.27% | 3.71 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 55.00 | 178.85 | 181.95 | 180.40 | 71.40 | 0.00 | 0.00% | 3.28 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/19/2026 2:59:09 PM EST |
| 60.00 | 173.85 | 176.65 | 175.25 | 143.50 | 0.00 | 0.00% | 2.92 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 2:59:09 PM EST |
| 65.00 | 168.85 | 171.95 | 170.40 | 150.43 | 0.00 | 0.00% | 2.62 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 2:59:09 PM EST |
| 70.00 | 163.85 | 166.75 | 165.30 | 168.15 | 0.00 | 0.00% | 2.36 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 2:59:09 PM EST |
| 75.00 | 158.85 | 161.70 | 160.28 | 91.67 | 0.00 | 0.00% | 2.14 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/19/2026 2:59:09 PM EST |
| 80.00 | 153.85 | 156.95 | 155.40 | 154.87 | -4.73 | -2.97% | 1.94 | 2 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 85.00 | 148.85 | 151.90 | 150.38 | 156.53 | 0.00 | 0.00% | 1.77 | 0 | 174 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 90.00 | 145.15 | 146.95 | 146.05 | 150.53 | 0.00 | 0.00% | 1.62 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 95.00 | 138.85 | 141.95 | 140.40 | 148.29 | 0.00 | 0.00% | 1.48 | 0 | 166 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 100.00 | 133.80 | 136.70 | 135.25 | 140.03 | 0.00 | 0.00% | 1.35 | 0 | 235 | 9.54 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 105.00 | 128.90 | 131.70 | 130.30 | 132.50 | 0.00 | 0.00% | 1.24 | 0 | 366 | 9.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 110.00 | 123.90 | 126.95 | 125.43 | 124.00 | -3.15 | -2.48% | 1.14 | 2 | 468 | 8.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 115.00 | 118.80 | 122.00 | 120.40 | 118.50 | +19.38 | +19.56% | 1.05 | 1 | 318 | 8.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 120.00 | 114.00 | 117.00 | 115.50 | 113.92 | -6.18 | -5.15% | 0.96 | 2 | 487 | 7.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 125.00 | 108.80 | 112.00 | 110.40 | 109.10 | -4.00 | -3.54% | 0.88 | 6 | 417 | 7.30 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 130.00 | 103.80 | 107.00 | 105.40 | 103.88 | -5.99 | -5.46% | 0.81 | 23 | 318 | 6.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 135.00 | 99.50 | 101.95 | 100.73 | 98.15 | -2.35 | -2.34% | 0.75 | 1 | 220 | 6.57 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 140.00 | 93.90 | 97.00 | 95.45 | 99.60 | 0.00 | 0.00% | 0.68 | 0 | 684 | 6.16 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 145.00 | 88.90 | 92.05 | 90.48 | 90.62 | -4.45 | -4.69% | 0.62 | 7 | 279 | 6.09 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 150.00 | 83.90 | 87.00 | 85.45 | 83.83 | -10.90 | -11.51% | 0.57 | 24 | 546 | 5.54 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 155.00 | 78.85 | 82.00 | 80.43 | 78.00 | 0.00 | 0.00% | 0.52 | 0 | 1,022 | 5.38 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 160.00 | 73.80 | 77.00 | 75.40 | 75.19 | -1.82 | -2.37% | 0.47 | 6 | 847 | 4.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 165.00 | 68.90 | 71.70 | 70.30 | 70.50 | -3.93 | -5.28% | 0.43 | 2 | 2,636 | 4.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 170.00 | 63.85 | 67.00 | 65.43 | 64.50 | -5.70 | -8.12% | 0.38 | 6 | 548 | 4.24 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 175.00 | 58.85 | 61.70 | 60.28 | 59.77 | -5.53 | -8.47% | 0.34 | 1 | 900 | 3.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 180.00 | 53.80 | 56.80 | 55.30 | 54.75 | -3.95 | -6.73% | 0.31 | 12 | 1,279 | 3.54 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 182.50 | 51.40 | 54.30 | 52.85 | % | 0.29 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 185.00 | 48.85 | 52.00 | 50.43 | 55.74 | 0.00 | 0.00% | 0.27 | 0 | 1,176 | 3.30 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 187.50 | 46.45 | 49.30 | 47.88 | 53.04 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 190.00 | 43.85 | 46.70 | 45.28 | 45.00 | -8.25 | -15.50% | 0.24 | 356 | 1,140 | 2.93 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 192.50 | 41.45 | 44.20 | 42.83 | 41.47 | -3.51 | -7.81% | 0.22 | 1 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 195.00 | 38.90 | 42.05 | 40.48 | 41.08 | -4.02 | -8.92% | 0.21 | 21 | 1,962 | 2.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 197.50 | 36.45 | 39.20 | 37.83 | % | 0.19 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 200.00 | 33.90 | 37.05 | 35.48 | 34.20 | -5.05 | -12.87% | 0.18 | 30 | 1,520 | 2.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 202.50 | 31.45 | 34.25 | 32.85 | 36.49 | 0.00 | 0.00% | 0.16 | 0 | 64 | 2.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 205.00 | 28.95 | 32.05 | 30.50 | 29.84 | -3.08 | -9.36% | 0.15 | 5 | 58 | 2.30 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 207.50 | 26.45 | 29.65 | 28.05 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 66 | 2.13 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 210.00 | 24.00 | 26.85 | 25.43 | 24.36 | -9.59 | -28.25% | 0.12 | 7 | 3,501 | 1.89 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 212.50 | 21.55 | 24.30 | 22.93 | 30.85 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.75 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 215.00 | 19.05 | 22.15 | 20.60 | 19.92 | -7.51 | -27.38% | 0.10 | 91 | 231 | 1.75 | 0.98 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 217.50 | 16.60 | 19.55 | 18.08 | 18.35 | 0.00 | 0.00% | 0.08 | 0 | 112 | 1.49 | 0.97 | 0.01 | -0.13 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 220.00 | 14.95 | 16.05 | 15.50 | 16.00 | -4.14 | -20.56% | 0.07 | 141 | 1,647 | 1.30 | 0.94 | 0.01 | -0.25 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 222.50 | 12.50 | 14.50 | 13.50 | 13.70 | -4.35 | -24.10% | 0.06 | 11 | 301 | 1.26 | 0.91 | 0.02 | -0.45 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 225.00 | 10.00 | 12.00 | 11.00 | 11.60 | -3.87 | -25.02% | 0.05 | 22 | 189 | 0.82 | 0.86 | 0.02 | -0.76 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 227.50 | 7.80 | 9.05 | 8.43 | 8.70 | -4.61 | -34.64% | 0.04 | 2 | 154 | 0.80 | 0.79 | 0.03 | -1.23 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 230.00 | 6.60 | 7.25 | 6.93 | 6.75 | -5.32 | -44.08% | 0.03 | 91 | 2,582 | 0.81 | 0.70 | 0.04 | -1.57 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 232.50 | 4.80 | 5.85 | 5.33 | 5.30 | -7.87 | -59.76% | 0.02 | 86 | 281 | 0.72 | 0.60 | 0.04 | -1.70 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 235.00 | 3.30 | 3.75 | 3.53 | 3.49 | -4.73 | -57.55% | 0.02 | 262 | 1,531 | 0.67 | 0.50 | 0.04 | -1.71 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 237.50 | 2.15 | 2.52 | 2.34 | 2.36 | -3.89 | -62.24% | 0.01 | 298 | 694 | 0.66 | 0.38 | 0.04 | -1.58 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 240.00 | 1.33 | 1.56 | 1.45 | 1.49 | -3.38 | -69.41% | 0.01 | 1,378 | 5,273 | 0.66 | 0.28 | 0.04 | -1.34 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 242.50 | 0.80 | 0.98 | 0.89 | 0.86 | -2.64 | -75.43% | 0.00 | 326 | 1,694 | 0.66 | 0.18 | 0.03 | -0.79 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 245.00 | 0.46 | 0.60 | 0.53 | 0.49 | -2.16 | -81.51% | 0.00 | 646 | 1,213 | 0.67 | 0.11 | 0.02 | -0.43 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 247.50 | 0.25 | 0.35 | 0.30 | 0.38 | -1.72 | -81.91% | 0.00 | 161 | 3,155 | 0.68 | 0.07 | 0.01 | -0.22 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 250.00 | 0.16 | 0.26 | 0.21 | 0.19 | -1.22 | -86.53% | 0.00 | 663 | 3,092 | 0.71 | 0.04 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 252.50 | 0.00 | 0.24 | 0.12 | 0.24 | -0.63 | -72.42% | 0.00 | 25 | 376 | 0.84 | 0.02 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 255.00 | 0.08 | 0.15 | 0.12 | 0.15 | -0.42 | -73.69% | 0.00 | 144 | 684 | 0.83 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 257.50 | 0.00 | 0.38 | 0.19 | 0.08 | -0.49 | -85.97% | 0.00 | 15 | 119 | 0.87 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 260.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.15 | -62.50% | 0.00 | 86 | 1,211 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 262.50 | 0.05 | 0.25 | 0.15 | 0.08 | -0.11 | -57.90% | 0.00 | 3 | 77 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 265.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 75 | 679 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 267.50 | 0.00 | 0.27 | 0.14 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 29 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 270.00 | 0.02 | 0.11 | 0.07 | 0.11 | +0.09 | +450.00% | 0.00 | 16 | 1,823 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 272.50 | 0.00 | 0.26 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 275.00 | 0.00 | 0.22 | 0.11 | 0.16 | +0.14 | +700.00% | 0.00 | 2 | 342 | 1.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 277.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 280.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 29 | 507 | 1.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 282.50 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 285.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 290.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 295.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 300.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 11,117 | 8,722 | 2.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 493 | 2.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 320.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 3 | 24 | 2.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/19/2026 2:59:09 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/19/2026 2:59:09 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 2:59:09 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 2:59:09 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 2:59:09 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 864 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 2:59:09 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 2:59:09 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1,586 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,729 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,087 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,554 | 2.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,267 | 2.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 97 | 2,419 | 2.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 170.00 | 0.00 | 1.09 | 0.55 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 848 | 2.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 1,585 | 2.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 2.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 182.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 7 | 687 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 187.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 190.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 56 | 3,022 | 1.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 192.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 195.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 79 | 1,841 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 200.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 98 | 2,841 | 1.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 202.50 | 0.00 | 0.13 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 205.00 | 0.05 | 0.09 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 16 | 747 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 207.50 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 26 | 487 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 210.00 | 0.05 | 0.21 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 23 | 3,302 | 1.13 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 212.50 | 0.03 | 0.20 | 0.12 | 0.10 | -0.19 | -65.52% | 0.00 | 15 | 1,186 | 1.05 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 215.00 | 0.12 | 0.48 | 0.30 | 0.15 | -0.16 | -51.62% | 0.00 | 127 | 5,158 | 0.89 | -0.02 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 217.50 | 0.18 | 0.36 | 0.27 | 0.23 | -0.20 | -46.52% | 0.00 | 12 | 258 | 0.91 | -0.03 | 0.01 | -0.13 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 220.00 | 0.24 | 0.40 | 0.32 | 0.29 | -0.29 | -50.00% | 0.00 | 64 | 5,917 | 0.82 | -0.06 | 0.01 | -0.25 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 222.50 | 0.34 | 0.47 | 0.41 | 0.43 | -0.34 | -44.16% | 0.00 | 248 | 324 | 0.80 | -0.09 | 0.02 | -0.45 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 225.00 | 0.57 | 0.71 | 0.64 | 0.65 | -0.34 | -34.35% | 0.00 | 204 | 2,268 | 0.78 | -0.14 | 0.02 | -0.76 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 227.50 | 0.87 | 1.06 | 0.97 | 0.96 | -0.32 | -25.00% | 0.00 | 60 | 647 | 0.74 | -0.21 | 0.03 | -1.23 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 230.00 | 1.36 | 1.62 | 1.49 | 1.45 | -0.07 | -4.61% | 0.01 | 425 | 6,189 | 0.72 | -0.30 | 0.04 | -1.57 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 232.50 | 2.08 | 2.47 | 2.28 | 2.08 | -0.07 | -3.26% | 0.01 | 111 | 719 | 0.76 | -0.40 | 0.04 | -1.70 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 235.00 | 3.05 | 3.55 | 3.30 | 2.99 | +0.29 | +10.75% | 0.01 | 55 | 878 | 0.79 | -0.50 | 0.04 | -1.71 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 237.50 | 4.35 | 5.35 | 4.85 | 4.25 | +0.29 | +7.33% | 0.02 | 59 | 396 | 0.71 | -0.62 | 0.04 | -1.58 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 240.00 | 5.95 | 6.60 | 6.28 | 6.45 | +1.63 | +33.82% | 0.03 | 55 | 2,836 | 0.76 | -0.72 | 0.04 | -1.34 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 242.50 | 6.60 | 9.20 | 7.90 | 7.60 | +1.24 | +19.50% | 0.03 | 15 | 225 | 1.02 | -0.82 | 0.03 | -0.79 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 245.00 | 8.55 | 10.80 | 9.68 | 9.80 | +1.61 | +19.66% | 0.04 | 454 | 1,211 | 1.09 | -0.89 | 0.02 | -0.43 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 247.50 | 11.05 | 13.70 | 12.38 | 12.25 | +5.60 | +84.22% | 0.05 | 2 | 105 | 1.27 | -0.93 | 0.01 | -0.22 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 250.00 | 13.70 | 15.75 | 14.73 | 15.05 | +3.34 | +28.53% | 0.06 | 24 | 557 | 1.26 | -0.96 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 252.50 | 16.50 | 18.75 | 17.63 | 13.66 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.38 | -0.98 | 0.01 | -0.05 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 255.00 | 18.05 | 21.20 | 19.63 | 20.90 | +2.22 | +11.89% | 0.08 | 1 | 9 | 1.46 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 2:59:09 PM EST |
| 257.50 | 20.70 | 23.70 | 22.20 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.56 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/19/2026 2:59:09 PM EST |
| 260.00 | 23.05 | 26.15 | 24.60 | 20.35 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.66 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 262.50 | 25.55 | 28.65 | 27.10 | 27.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 2:59:09 PM EST |
| 265.00 | 28.05 | 31.15 | 29.60 | 31.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 2:59:09 PM EST |
| 267.50 | 30.55 | 33.65 | 32.10 | % | 0.12 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 270.00 | 33.00 | 36.15 | 34.58 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 90 | 2.05 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 2:59:09 PM EST |
| 272.50 | 35.50 | 38.65 | 37.08 | % | 0.14 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 275.00 | 38.30 | 41.15 | 39.73 | 63.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 2:59:09 PM EST |
| 277.50 | 40.55 | 43.65 | 42.10 | % | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 280.00 | 43.05 | 46.15 | 44.60 | 61.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/19/2026 2:59:09 PM EST |
| 282.50 | 45.80 | 48.65 | 47.23 | % | 0.17 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 285.00 | 48.10 | 51.15 | 49.63 | % | 0.17 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 290.00 | 53.15 | 56.15 | 54.65 | % | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 295.00 | 58.35 | 61.15 | 59.75 | % | 0.20 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 300.00 | 63.15 | 66.15 | 64.65 | 63.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 2:59:09 PM EST |
| 310.00 | 73.35 | 76.15 | 74.75 | % | 0.24 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/19/2026 2:59:09 PM EST | |||
| 320.00 | 83.05 | 86.15 | 84.60 | 81.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 2:59:09 PM EST |
| 330.00 | 93.15 | 96.15 | 94.65 | 124.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:59:09 PM EST |
| 340.00 | 103.15 | 106.15 | 104.65 | 134.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 2:59:09 PM EST |