Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $160.67 as of 10/29/2025 8:58:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 103.85 | 107.55 | 105.70 | 106.86 | % | 1.92 | 1 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 60.00 | 98.90 | 102.55 | 100.73 | 101.95 | % | 1.68 | 1 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 65.00 | 93.90 | 97.70 | 95.80 | 90.50 | 0.00 | 0.00% | 1.47 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 88.90 | 92.70 | 90.80 | 90.20 | +4.69 | +5.49% | 1.30 | 2 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 75.00 | 83.85 | 87.70 | 85.78 | 85.21 | +3.47 | +4.25% | 1.14 | 2 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 80.00 | 78.85 | 82.70 | 80.78 | 76.50 | 0.00 | 0.00% | 1.01 | 0 | 4 | 6.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 73.90 | 77.55 | 75.73 | 76.17 | +9.73 | +14.65% | 0.89 | 5 | 5 | 6.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 86.00 | 72.90 | 76.55 | 74.73 | % | 0.87 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 87.00 | 71.90 | 75.55 | 73.73 | % | 0.85 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 88.00 | 70.90 | 74.60 | 72.75 | % | 0.83 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 89.00 | 69.90 | 73.60 | 71.75 | % | 0.81 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 90.00 | 68.90 | 72.60 | 70.75 | 67.15 | 0.00 | 0.00% | 0.79 | 0 | 9 | 5.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 91.00 | 67.90 | 71.60 | 69.75 | % | 0.77 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 92.00 | 66.90 | 70.70 | 68.80 | % | 0.75 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 93.00 | 65.90 | 69.65 | 67.78 | % | 0.73 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 94.00 | 64.90 | 68.65 | 66.78 | 61.87 | 0.00 | 0.00% | 0.71 | 0 | 2 | 5.56 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 95.00 | 63.90 | 67.70 | 65.80 | 60.88 | 0.00 | 0.00% | 0.69 | 0 | 5 | 5.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 96.00 | 62.90 | 66.70 | 64.80 | % | 0.67 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 97.00 | 61.90 | 65.70 | 63.80 | 58.33 | 0.00 | 0.00% | 0.66 | 0 | 4 | 5.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 98.00 | 60.90 | 64.70 | 62.80 | % | 0.64 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 99.00 | 59.90 | 63.70 | 61.80 | % | 0.62 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 100.00 | 58.90 | 62.70 | 60.80 | 45.90 | 0.00 | 0.00% | 0.61 | 0 | 11 | 5.04 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 101.00 | 57.90 | 61.70 | 59.80 | % | 0.59 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 102.00 | 56.90 | 60.70 | 58.80 | 50.82 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 103.00 | 55.90 | 59.70 | 57.80 | 43.03 | 0.00 | 0.00% | 0.56 | 0 | 3 | 4.78 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 104.00 | 54.90 | 58.70 | 56.80 | 52.96 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 53.90 | 57.70 | 55.80 | 50.37 | 0.00 | 0.00% | 0.53 | 0 | 6 | 4.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 106.00 | 52.90 | 56.70 | 54.80 | % | 0.52 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 107.00 | 51.90 | 55.65 | 53.78 | 24.00 | 0.00 | 0.00% | 0.50 | 0 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:59 PM EST |
| 108.00 | 50.90 | 54.70 | 52.80 | 39.50 | 0.00 | 0.00% | 0.49 | 0 | 13 | 4.41 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 109.00 | 49.90 | 53.65 | 51.78 | 24.92 | 0.00 | 0.00% | 0.48 | 0 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 48.90 | 52.75 | 50.83 | 50.70 | +4.53 | +9.82% | 0.46 | 9 | 45 | 4.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 111.00 | 47.90 | 51.00 | 49.45 | 44.30 | 0.00 | 0.00% | 0.45 | 0 | 31 | 3.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 112.00 | 46.90 | 50.55 | 48.73 | 43.36 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 113.00 | 45.90 | 49.70 | 47.80 | 33.23 | 0.00 | 0.00% | 0.42 | 0 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:59 PM EST |
| 114.00 | 44.95 | 48.55 | 46.75 | 47.50 | +4.53 | +10.55% | 0.41 | 1 | 12 | 3.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 43.90 | 47.55 | 45.73 | 39.90 | 0.00 | 0.00% | 0.40 | 0 | 76 | 3.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 116.00 | 42.95 | 46.75 | 44.85 | 24.74 | 0.00 | 0.00% | 0.39 | 0 | 81 | 3.81 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 117.00 | 41.95 | 45.65 | 43.80 | 38.31 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 118.00 | 41.00 | 44.65 | 42.83 | 39.17 | 0.00 | 0.00% | 0.36 | 0 | 13 | 3.63 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 119.00 | 40.00 | 43.60 | 41.80 | 33.72 | 0.00 | 0.00% | 0.35 | 0 | 8 | 3.51 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 39.35 | 42.60 | 40.98 | 42.45 | +9.00 | +26.91% | 0.34 | 5 | 152 | 3.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 121.00 | 38.00 | 41.75 | 39.88 | 34.37 | 0.00 | 0.00% | 0.33 | 0 | 19 | 3.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 122.00 | 37.00 | 40.75 | 38.88 | 19.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 123.00 | 36.00 | 39.65 | 37.83 | 38.17 | +5.79 | +17.89% | 0.31 | 1 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 124.00 | 35.00 | 38.60 | 36.80 | % | 0.30 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 125.00 | 34.00 | 37.05 | 35.53 | 29.70 | 0.00 | 0.00% | 0.28 | 0 | 110 | 2.72 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 126.00 | 33.00 | 36.75 | 34.88 | 12.05 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:59 PM EST |
| 127.00 | 32.00 | 35.65 | 33.83 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.96 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 128.00 | 31.00 | 34.65 | 32.83 | 29.22 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 129.00 | 30.00 | 33.60 | 31.80 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 37 | 2.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 29.65 | 32.65 | 31.15 | 22.50 | 0.00 | 0.00% | 0.24 | 0 | 159 | 2.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 131.00 | 28.00 | 31.65 | 29.83 | 27.25 | 0.00 | 0.00% | 0.23 | 0 | 25 | 2.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 132.00 | 27.00 | 30.65 | 28.83 | 22.95 | 0.00 | 0.00% | 0.22 | 0 | 42 | 2.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 133.00 | 26.00 | 29.10 | 27.55 | 20.51 | 0.00 | 0.00% | 0.21 | 0 | 123 | 2.22 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 134.00 | 25.00 | 28.70 | 26.85 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 64 | 2.52 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 24.00 | 27.80 | 25.90 | 20.20 | 0.00 | 0.00% | 0.19 | 0 | 112 | 2.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 136.00 | 23.00 | 26.70 | 24.85 | 25.15 | +8.35 | +49.71% | 0.18 | 1 | 60 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 137.00 | 22.05 | 25.10 | 23.58 | 23.75 | +3.15 | +15.30% | 0.17 | 2 | 68 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 138.00 | 21.10 | 24.80 | 22.95 | 23.18 | +4.98 | +27.37% | 0.17 | 5 | 81 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 139.00 | 20.05 | 23.75 | 21.90 | 16.75 | 0.00 | 0.00% | 0.16 | 0 | 1,281 | 2.21 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 140.00 | 19.10 | 22.75 | 20.93 | 22.00 | +6.73 | +44.08% | 0.15 | 14 | 418 | 2.10 | 0.99 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 141.00 | 18.10 | 21.95 | 20.03 | 18.70 | +2.28 | +13.89% | 0.14 | 3 | 213 | 2.05 | 0.99 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 142.00 | 17.15 | 20.20 | 18.68 | 18.80 | +6.00 | +46.88% | 0.13 | 3 | 79 | 1.69 | 0.98 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 143.00 | 16.20 | 19.25 | 17.73 | 18.61 | +3.95 | +26.95% | 0.12 | 3 | 1,338 | 1.64 | 0.96 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 144.00 | 16.20 | 18.90 | 17.55 | 16.15 | +3.80 | +30.77% | 0.12 | 15 | 336 | 1.87 | 0.95 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 145.00 | 14.30 | 17.50 | 15.90 | 16.00 | +5.66 | +54.74% | 0.11 | 9 | 966 | 1.59 | 0.93 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 146.00 | 13.35 | 17.10 | 15.23 | 15.70 | +5.20 | +49.53% | 0.10 | 4 | 243 | 1.72 | 0.93 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 147.00 | 12.55 | 15.60 | 14.08 | 14.68 | +5.86 | +66.44% | 0.10 | 9 | 590 | 1.49 | 0.91 | 0.02 | -0.36 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 148.00 | 11.55 | 14.60 | 13.08 | 13.00 | +4.41 | +51.34% | 0.09 | 14 | 189 | 1.42 | 0.89 | 0.02 | -0.41 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 149.00 | 10.50 | 13.65 | 12.08 | 12.09 | +4.74 | +64.49% | 0.08 | 3 | 95 | 1.36 | 0.87 | 0.02 | -0.47 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 150.00 | 10.75 | 12.55 | 11.65 | 11.68 | +5.40 | +85.99% | 0.08 | 141 | 1,416 | 1.26 | 0.85 | 0.02 | -0.53 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 152.50 | 8.50 | 10.30 | 9.40 | 9.60 | +4.98 | +107.80% | 0.06 | 206 | 901 | 0.95 | 0.79 | 0.03 | -0.66 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 6.10 | 7.90 | 7.00 | 7.51 | +3.98 | +112.75% | 0.05 | 241 | 1,574 | 0.80 | 0.71 | 0.03 | -0.78 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 157.50 | 5.15 | 6.45 | 5.80 | 5.71 | +3.27 | +134.02% | 0.04 | 133 | 850 | 0.92 | 0.62 | 0.04 | -0.85 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 160.00 | 3.80 | 4.50 | 4.15 | 4.04 | +2.46 | +155.70% | 0.03 | 1,314 | 1,626 | 0.86 | 0.52 | 0.04 | -0.88 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 162.50 | 2.59 | 3.10 | 2.85 | 3.00 | +2.05 | +215.79% | 0.02 | 449 | 821 | 0.81 | 0.41 | 0.04 | -0.85 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 165.00 | 1.37 | 2.00 | 1.69 | 2.10 | +1.54 | +275.00% | 0.01 | 1,227 | 594 | 0.74 | 0.30 | 0.04 | -0.75 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 167.50 | 1.17 | 1.39 | 1.28 | 1.50 | +1.19 | +383.88% | 0.01 | 464 | 157 | 0.80 | 0.21 | 0.03 | -0.62 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 170.00 | 0.75 | 0.82 | 0.79 | 0.93 | +0.68 | +272.00% | 0.00 | 216 | 306 | 0.79 | 0.14 | 0.03 | -0.48 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 172.50 | 0.23 | 1.00 | 0.62 | 0.53 | +0.25 | +89.29% | 0.00 | 36 | 197 | 0.83 | 0.09 | 0.02 | -0.35 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 175.00 | 0.25 | 0.38 | 0.32 | 0.31 | +0.21 | +210.00% | 0.00 | 247 | 89 | 0.81 | 0.05 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 177.50 | 0.00 | 0.88 | 0.44 | 0.25 | +0.14 | +127.28% | 0.00 | 12 | 0 | 1.17 | 0.03 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.34 | 0.17 | 0.12 | +0.07 | +140.00% | 0.00 | 9 | 77 | 1.01 | 0.02 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 1.68 | 0.01 | 0.00 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 26 | 0.95 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.08 | -80.00% | 0.01 | 8 | 31 | 2.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 56 | 102 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.29 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 14 | 29 | 5.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 25 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 102.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 26 | 4 | 4.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 24 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 84 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.06 | -85.72% | 0.01 | 52 | 44 | 4.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.13 | -92.86% | 0.01 | 32 | 13 | 4.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 1.19 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 249 | 2.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 48 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.36 | -97.30% | 0.01 | 24 | 306 | 3.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.92 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.26 | -96.30% | 0.01 | 2 | 240 | 3.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.33 | -86.85% | 0.01 | 8 | 46 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.02 | -66.67% | 0.01 | 25 | 83 | 3.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 118.00 | 0.00 | 2.14 | 1.07 | 0.04 | -0.08 | -66.67% | 0.01 | 8 | 46 | 3.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 2.14 | 1.07 | 0.05 | -0.20 | -80.00% | 0.01 | 2 | 175 | 3.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 122.00 | 0.00 | 2.14 | 1.07 | 0.35 | +0.13 | +59.10% | 0.01 | 1 | 21 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 123.00 | 0.00 | 0.65 | 0.33 | 0.17 | -0.06 | -26.09% | 0.00 | 200 | 288 | 2.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 124.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.06 | -54.55% | 0.01 | 5 | 862 | 3.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:59 PM EST |
| 127.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 129.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 130.00 | 0.01 | 0.17 | 0.09 | 0.12 | +0.09 | +300.00% | 0.00 | 6 | 354 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 1.54 | 0.77 | 1.10 | +1.05 | +2,100.00% | 0.01 | 5 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 2.12 | 1.06 | 0.04 | -0.03 | -42.86% | 0.01 | 2 | 78 | 2.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.65 | 0.33 | 0.20 | +0.11 | +122.23% | 0.00 | 208 | 296 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 134.00 | 0.01 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 135.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 327 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 2.22 | 1.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 137.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.06 | -54.55% | 0.01 | 4 | 318 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 0.79 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 140.00 | 0.06 | 0.32 | 0.19 | 0.17 | -0.01 | -5.56% | 0.00 | 50 | 436 | 1.02 | -0.01 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 1.39 | 0.70 | 0.14 | -0.07 | -33.34% | 0.00 | 1 | 133 | 1.66 | -0.01 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 142.00 | 0.05 | 2.02 | 1.04 | 0.23 | 0.00 | 0.00% | 0.01 | 206 | 198 | 1.29 | -0.02 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 143.00 | 0.04 | 1.00 | 0.52 | 0.22 | -0.12 | -35.30% | 0.00 | 1 | 381 | 0.99 | -0.04 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 144.00 | 0.01 | 0.90 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 16 | 233 | 0.91 | -0.05 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 145.00 | 0.14 | 0.46 | 0.30 | 0.35 | -0.15 | -30.00% | 0.00 | 63 | 651 | 0.88 | -0.07 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 146.00 | 0.14 | 1.08 | 0.61 | 0.28 | -0.35 | -55.56% | 0.00 | 13 | 108 | 0.97 | -0.07 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 147.00 | 0.29 | 0.84 | 0.57 | 0.59 | -0.20 | -25.32% | 0.00 | 16 | 102 | 0.93 | -0.09 | 0.02 | -0.36 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 148.00 | 0.21 | 1.03 | 0.62 | 0.52 | -0.42 | -44.69% | 0.00 | 685 | 710 | 0.87 | -0.11 | 0.02 | -0.41 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 149.00 | 0.10 | 1.55 | 0.83 | 0.62 | -0.51 | -45.14% | 0.01 | 14 | 88 | 0.87 | -0.13 | 0.02 | -0.47 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 150.00 | 0.35 | 1.01 | 0.68 | 0.72 | -0.50 | -40.99% | 0.00 | 242 | 552 | 0.81 | -0.15 | 0.02 | -0.53 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 152.50 | 0.68 | 1.45 | 1.07 | 1.00 | -1.12 | -52.83% | 0.01 | 484 | 409 | 0.79 | -0.21 | 0.03 | -0.66 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 1.11 | 2.02 | 1.57 | 1.59 | -1.56 | -49.53% | 0.01 | 806 | 548 | 0.76 | -0.29 | 0.03 | -0.78 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 157.50 | 2.01 | 3.50 | 2.76 | 2.32 | -2.01 | -46.42% | 0.02 | 366 | 97 | 0.84 | -0.38 | 0.04 | -0.85 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 160.00 | 3.00 | 4.20 | 3.60 | 3.52 | -2.73 | -43.68% | 0.02 | 176 | 44 | 0.78 | -0.48 | 0.04 | -0.88 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 162.50 | 3.85 | 5.90 | 4.88 | 4.31 | % | 0.03 | 14 | 0 | 0.75 | -0.59 | 0.04 | -0.85 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 165.00 | 5.20 | 7.35 | 6.28 | 6.18 | -2.23 | -26.52% | 0.04 | 24 | 3 | 0.68 | -0.70 | 0.04 | -0.75 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 167.50 | 7.35 | 10.00 | 8.68 | % | 0.05 | 0 | 0 | 0.78 | -0.79 | 0.03 | -0.62 | 10/29/2025 3:59:59 PM EST | |||
| 170.00 | 8.65 | 11.25 | 9.95 | 12.82 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.06 | -0.86 | 0.03 | -0.48 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 172.50 | 10.80 | 13.45 | 12.13 | % | 0.07 | 0 | 0 | 1.12 | -0.91 | 0.02 | -0.35 | 10/29/2025 3:59:59 PM EST | |||
| 175.00 | 13.15 | 15.70 | 14.43 | 25.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.21 | 10/6/2025 | 10/29/2025 3:59:59 PM EST |
| 177.50 | 15.10 | 18.80 | 16.95 | % | 0.10 | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.10 | 10/29/2025 3:59:59 PM EST | |||
| 180.00 | 17.55 | 21.45 | 19.50 | 23.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.05 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 182.50 | 20.00 | 23.75 | 21.88 | % | 0.12 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 185.00 | 22.50 | 26.15 | 24.33 | 34.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/29/2025 3:59:59 PM EST |
| 190.00 | 27.40 | 31.10 | 29.25 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 195.00 | 32.40 | 36.10 | 34.25 | % | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 200.00 | 37.40 | 41.10 | 39.25 | 61.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 205.00 | 42.40 | 46.10 | 44.25 | % | 0.22 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 210.00 | 47.40 | 51.10 | 49.25 | % | 0.23 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |