Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $302.24 as of 5/22/2026 1:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 178.45 | 181.60 | 180.03 | 158.25 | 0.00 | 0.00% | 1.44 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 130.00 | 173.45 | 176.85 | 175.15 | 133.85 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:40 PM EST |
| 135.00 | 168.65 | 171.85 | 170.25 | % | 1.26 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 140.00 | 163.50 | 166.85 | 165.18 | 133.85 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:40 PM EST |
| 145.00 | 158.50 | 161.85 | 160.18 | % | 1.10 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 150.00 | 153.50 | 156.85 | 155.18 | 125.65 | 0.00 | 0.00% | 1.03 | 0 | 11 | 2.99 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:40 PM EST |
| 155.00 | 148.50 | 151.85 | 150.18 | % | 0.97 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 160.00 | 143.50 | 146.85 | 145.18 | % | 0.91 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 165.00 | 138.50 | 141.85 | 140.18 | 119.60 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:40 PM EST |
| 170.00 | 133.50 | 136.85 | 135.18 | 89.45 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:40 PM EST |
| 175.00 | 128.50 | 131.85 | 130.18 | 118.93 | 0.00 | 0.00% | 0.74 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:40 PM EST |
| 180.00 | 123.75 | 126.80 | 125.28 | 105.35 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:40 PM EST |
| 185.00 | 118.50 | 122.00 | 120.25 | % | 0.65 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 190.00 | 113.50 | 116.90 | 115.20 | 95.35 | 0.00 | 0.00% | 0.61 | 0 | 33 | 2.11 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:40 PM EST |
| 195.00 | 108.60 | 111.85 | 110.23 | 83.10 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:40 PM EST |
| 200.00 | 103.55 | 106.90 | 105.23 | 105.62 | +38.75 | +57.95% | 0.53 | 3 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 205.00 | 98.90 | 101.90 | 100.40 | 103.13 | +21.73 | +26.70% | 0.49 | 1 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 210.00 | 93.60 | 96.65 | 95.13 | 52.68 | 0.00 | 0.00% | 0.45 | 0 | 32 | 1.69 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:40 PM EST |
| 215.00 | 88.55 | 91.95 | 90.25 | 84.20 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 220.00 | 83.60 | 86.95 | 85.28 | 79.54 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 222.50 | 81.20 | 84.45 | 82.83 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 225.00 | 78.60 | 82.00 | 80.30 | 59.50 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 227.50 | 76.50 | 79.50 | 78.00 | 77.87 | +19.52 | +33.46% | 0.34 | 3 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 230.00 | 73.60 | 77.00 | 75.30 | 78.72 | +32.92 | +71.88% | 0.33 | 75 | 75 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 232.50 | 71.20 | 74.55 | 72.88 | % | 0.31 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 235.00 | 68.70 | 72.05 | 70.38 | 50.17 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.32 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:40 PM EST |
| 237.50 | 66.25 | 69.45 | 67.85 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 240.00 | 63.80 | 67.10 | 65.45 | 65.45 | +15.68 | +31.51% | 0.27 | 13 | 19 | 1.24 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 242.50 | 61.60 | 64.65 | 63.13 | 28.11 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:40 PM EST |
| 245.00 | 58.95 | 62.05 | 60.50 | 48.05 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.15 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 247.50 | 56.55 | 59.75 | 58.15 | % | 0.23 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.05 | 5/22/2026 3:59:40 PM EST | |||
| 250.00 | 53.95 | 57.30 | 55.63 | 55.86 | +5.96 | +11.95% | 0.22 | 5 | 95 | 1.11 | 0.99 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 252.50 | 51.50 | 54.85 | 53.18 | 53.34 | % | 0.21 | 1 | 0 | 1.07 | 0.99 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 255.00 | 49.10 | 52.35 | 50.73 | 53.80 | +8.76 | +19.45% | 0.20 | 3 | 205 | 1.03 | 0.99 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 257.50 | 47.00 | 49.95 | 48.48 | 25.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.12 | 5/18/2026 | 5/22/2026 3:59:40 PM EST |
| 260.00 | 44.50 | 47.50 | 46.00 | 45.98 | +6.98 | +17.90% | 0.18 | 2 | 153 | 0.97 | 0.98 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 262.50 | 41.80 | 45.15 | 43.48 | 17.18 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.16 | 5/19/2026 | 5/22/2026 3:59:40 PM EST |
| 265.00 | 39.50 | 42.80 | 41.15 | 43.04 | +4.24 | +10.93% | 0.16 | 27 | 611 | 0.92 | 0.96 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 267.50 | 37.05 | 40.40 | 38.73 | 41.59 | +13.99 | +50.69% | 0.14 | 1 | 40 | 0.88 | 0.95 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 270.00 | 34.85 | 37.60 | 36.23 | 36.31 | +3.01 | +9.04% | 0.13 | 5 | 124 | 0.80 | 0.94 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 272.50 | 32.35 | 35.85 | 34.10 | 34.85 | +17.05 | +95.79% | 0.13 | 82 | 87 | 0.84 | 0.92 | 0.01 | -0.30 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 275.00 | 30.30 | 33.20 | 31.75 | 32.70 | +5.33 | +19.48% | 0.12 | 5 | 177 | 0.78 | 0.90 | 0.01 | -0.34 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 277.50 | 28.05 | 31.25 | 29.65 | 24.22 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.55 | 0.88 | 0.01 | -0.38 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 280.00 | 25.90 | 28.70 | 27.30 | 27.49 | +3.69 | +15.51% | 0.10 | 5 | 163 | 0.56 | 0.86 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 282.50 | 23.50 | 27.45 | 25.48 | 26.11 | +3.86 | +17.35% | 0.09 | 3 | 54 | 0.59 | 0.84 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 285.00 | 21.75 | 24.60 | 23.18 | 25.00 | +4.68 | +23.04% | 0.08 | 10 | 171 | 0.58 | 0.81 | 0.01 | -0.52 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 287.50 | 20.25 | 22.60 | 21.43 | 21.55 | +3.00 | +16.18% | 0.07 | 32 | 115 | 0.60 | 0.78 | 0.01 | -0.56 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 290.00 | 18.35 | 20.30 | 19.33 | 19.55 | +2.55 | +15.00% | 0.07 | 65 | 242 | 0.58 | 0.75 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 292.50 | 17.00 | 18.70 | 17.85 | 19.53 | +3.74 | +23.69% | 0.06 | 6 | 79 | 0.60 | 0.72 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 295.00 | 15.15 | 16.60 | 15.88 | 16.19 | +1.76 | +12.20% | 0.05 | 14 | 159 | 0.58 | 0.68 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 297.50 | 13.60 | 14.80 | 14.20 | 14.50 | +4.00 | +38.10% | 0.05 | 18 | 107 | 0.58 | 0.65 | 0.02 | -0.68 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 300.00 | 12.05 | 13.25 | 12.65 | 12.60 | +1.10 | +9.57% | 0.04 | 175 | 831 | 0.57 | 0.61 | 0.02 | -0.70 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 302.50 | 11.00 | 11.75 | 11.38 | 11.81 | +2.51 | +26.99% | 0.04 | 14 | 169 | 0.58 | 0.57 | 0.02 | -0.71 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 305.00 | 9.75 | 10.45 | 10.10 | 10.07 | +0.67 | +7.13% | 0.03 | 117 | 491 | 0.58 | 0.53 | 0.02 | -0.72 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 307.50 | 8.00 | 9.70 | 8.85 | 8.93 | +0.78 | +9.58% | 0.03 | 64 | 171 | 0.59 | 0.48 | 0.02 | -0.71 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 310.00 | 7.65 | 8.00 | 7.83 | 7.65 | +0.50 | +7.00% | 0.03 | 329 | 2,880 | 0.58 | 0.44 | 0.02 | -0.70 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 312.50 | 6.35 | 7.05 | 6.70 | 6.45 | +0.32 | +5.22% | 0.02 | 90 | 280 | 0.57 | 0.40 | 0.02 | -0.69 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 315.00 | 5.50 | 6.15 | 5.83 | 6.20 | +0.40 | +6.90% | 0.02 | 162 | 2,715 | 0.57 | 0.37 | 0.02 | -0.66 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 317.50 | 4.65 | 5.25 | 4.95 | 5.00 | +0.06 | +1.22% | 0.02 | 218 | 1,559 | 0.57 | 0.33 | 0.01 | -0.64 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 320.00 | 4.00 | 4.60 | 4.30 | 4.22 | -0.25 | -5.60% | 0.01 | 591 | 999 | 0.57 | 0.29 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 322.50 | 3.25 | 3.95 | 3.60 | 3.80 | +0.25 | +7.05% | 0.01 | 208 | 21 | 0.57 | 0.26 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 325.00 | 2.80 | 3.35 | 3.08 | 3.10 | -0.30 | -8.83% | 0.01 | 156 | 193 | 0.57 | 0.23 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 327.50 | 2.34 | 2.86 | 2.60 | 3.10 | +0.21 | +7.27% | 0.01 | 1 | 23 | 0.57 | 0.20 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 330.00 | 1.83 | 2.44 | 2.14 | 2.25 | -0.18 | -7.41% | 0.01 | 318 | 269 | 0.56 | 0.18 | 0.01 | -0.45 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 332.50 | 1.72 | 2.10 | 1.91 | 1.96 | -0.13 | -6.22% | 0.01 | 11 | 30 | 0.58 | 0.15 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 335.00 | 1.27 | 2.00 | 1.64 | 1.57 | -0.23 | -12.78% | 0.00 | 44 | 326 | 0.58 | 0.13 | 0.01 | -0.37 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 337.50 | 1.10 | 1.92 | 1.51 | 1.39 | -0.16 | -10.33% | 0.00 | 19 | 55 | 0.60 | 0.11 | 0.01 | -0.33 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 340.00 | 0.91 | 1.34 | 1.13 | 1.15 | -0.14 | -10.86% | 0.00 | 146 | 1,653 | 0.58 | 0.10 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 342.50 | 0.78 | 1.32 | 1.05 | 1.11 | +0.03 | +2.78% | 0.00 | 8 | 30 | 0.60 | 0.08 | 0.01 | -0.26 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 345.00 | 0.52 | 1.11 | 0.82 | 1.09 | +0.15 | +15.96% | 0.00 | 1 | 32 | 0.59 | 0.07 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 347.50 | 0.49 | 0.94 | 0.72 | 0.63 | -0.17 | -21.25% | 0.00 | 5 | 7 | 0.60 | 0.06 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 350.00 | 0.40 | 0.69 | 0.55 | 0.57 | -0.15 | -20.84% | 0.00 | 419 | 138 | 0.59 | 0.05 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 352.50 | 0.08 | 1.14 | 0.61 | 0.48 | -0.11 | -18.65% | 0.00 | 2 | 6 | 0.59 | 0.04 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 355.00 | 0.05 | 1.06 | 0.56 | 0.56 | +0.03 | +5.66% | 0.00 | 11 | 18 | 0.59 | 0.03 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 357.50 | 0.00 | 0.45 | 0.23 | 0.58 | -0.14 | -19.45% | 0.00 | 6 | 20 | 0.64 | 0.03 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 360.00 | 0.08 | 1.10 | 0.59 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.65 | 0.02 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 362.50 | 0.00 | 2.32 | 1.16 | 0.58 | % | 0.00 | 5 | 0 | 0.99 | 0.02 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 365.00 | 0.00 | 2.28 | 1.14 | 0.25 | -1.61 | -86.56% | 0.00 | 2 | 61 | 1.01 | 0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 367.50 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.05 | 5/22/2026 3:59:40 PM EST | |||
| 370.00 | 0.02 | 0.30 | 0.16 | 0.36 | -0.53 | -59.56% | 0.00 | 5 | 123 | 0.60 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 372.50 | 0.01 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.03 | 5/22/2026 3:59:40 PM EST | |||
| 375.00 | 0.01 | 2.20 | 1.11 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.03 | 5/22/2026 3:59:40 PM EST | |||
| 377.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 380.00 | 0.00 | 2.17 | 1.09 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.16 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 3:59:40 PM EST |
| 382.50 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 387.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 390.00 | 0.00 | 2.14 | 1.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.25 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:40 PM EST |
| 392.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:40 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 130.00 | 0.00 | 0.24 | 0.12 | 0.01 | % | 0.00 | 750 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.01 | % | 0.00 | 1,750 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 140.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:40 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:40 PM EST |
| 160.00 | 0.00 | 0.21 | 0.11 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:40 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:40 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:40 PM EST |
| 175.00 | 0.00 | 1.85 | 0.93 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:40 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:40 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.11 | -45.84% | 0.00 | 1 | 38 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 190.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 165 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 205.00 | 0.01 | 0.40 | 0.21 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 453 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 210.00 | 0.00 | 1.57 | 0.79 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 215.00 | 0.04 | 0.63 | 0.34 | 0.03 | -0.05 | -62.50% | 0.00 | 42 | 179 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 220.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 914 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 222.50 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:40 PM EST |
| 225.00 | 0.00 | 0.56 | 0.28 | 0.12 | -0.01 | -7.70% | 0.00 | 3 | 431 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 227.50 | 0.00 | 0.97 | 0.49 | 0.17 | +0.06 | +54.55% | 0.00 | 1 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 230.00 | 0.00 | 0.56 | 0.28 | 0.15 | +0.01 | +7.15% | 0.00 | 5 | 197 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 232.50 | 0.00 | 1.36 | 0.68 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 235.00 | 0.05 | 0.61 | 0.33 | 0.13 | -0.07 | -35.00% | 0.00 | 6 | 247 | 0.91 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 237.50 | 0.01 | 0.42 | 0.22 | 0.24 | -1.77 | -88.06% | 0.00 | 2 | 6 | 0.79 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 240.00 | 0.10 | 0.73 | 0.42 | 0.21 | -0.05 | -19.24% | 0.00 | 20 | 587 | 0.90 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 242.50 | 0.03 | 0.60 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 245.00 | 0.02 | 0.75 | 0.39 | 0.07 | -0.27 | -79.42% | 0.00 | 4 | 1,945 | 0.77 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 247.50 | 0.01 | 0.70 | 0.36 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | -0.01 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 250.00 | 0.08 | 0.81 | 0.45 | 0.39 | -0.09 | -18.75% | 0.00 | 86 | 425 | 0.79 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 252.50 | 0.11 | 0.78 | 0.45 | 0.34 | -0.29 | -46.04% | 0.00 | 20 | 529 | 0.74 | -0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 255.00 | 0.02 | 0.55 | 0.29 | 0.50 | -0.19 | -27.54% | 0.00 | 195 | 532 | 0.63 | -0.01 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 257.50 | 0.05 | 0.90 | 0.48 | 0.40 | -0.48 | -54.55% | 0.00 | 26 | 658 | 0.67 | -0.02 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 260.00 | 0.45 | 1.04 | 0.75 | 0.59 | -0.33 | -35.87% | 0.00 | 91 | 439 | 0.74 | -0.02 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 262.50 | 0.38 | 1.16 | 0.77 | 0.56 | -0.73 | -56.59% | 0.00 | 3 | 53 | 0.71 | -0.03 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 265.00 | 0.78 | 1.30 | 1.04 | 0.80 | -0.56 | -41.18% | 0.00 | 576 | 245 | 0.73 | -0.04 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 267.50 | 0.71 | 1.37 | 1.04 | 0.83 | -0.83 | -50.00% | 0.00 | 4 | 110 | 0.69 | -0.05 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 270.00 | 0.89 | 1.28 | 1.09 | 1.13 | -0.67 | -37.23% | 0.00 | 129 | 247 | 0.66 | -0.06 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 272.50 | 1.01 | 1.84 | 1.43 | 1.30 | -1.01 | -43.73% | 0.01 | 66 | 268 | 0.67 | -0.08 | 0.01 | -0.30 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 275.00 | 1.27 | 1.75 | 1.51 | 1.46 | -0.94 | -39.17% | 0.01 | 107 | 166 | 0.64 | -0.10 | 0.01 | -0.34 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 277.50 | 1.33 | 2.38 | 1.86 | 1.85 | -1.20 | -39.35% | 0.01 | 28 | 3,048 | 0.64 | -0.12 | 0.01 | -0.38 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 280.00 | 2.00 | 2.37 | 2.19 | 2.18 | -1.32 | -37.72% | 0.01 | 782 | 556 | 0.64 | -0.14 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 282.50 | 1.82 | 2.70 | 2.26 | 2.07 | -1.88 | -47.60% | 0.01 | 24 | 32 | 0.60 | -0.16 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 285.00 | 2.43 | 3.20 | 2.82 | 2.91 | -2.38 | -45.00% | 0.01 | 78 | 476 | 0.60 | -0.19 | 0.01 | -0.52 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 287.50 | 2.81 | 3.65 | 3.23 | 3.38 | -1.57 | -31.72% | 0.01 | 39 | 1,590 | 0.59 | -0.22 | 0.01 | -0.56 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 290.00 | 3.50 | 4.30 | 3.90 | 4.15 | -2.48 | -37.41% | 0.01 | 172 | 194 | 0.59 | -0.25 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 292.50 | 4.30 | 5.10 | 4.70 | 4.65 | -2.00 | -30.08% | 0.02 | 70 | 47 | 0.60 | -0.28 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 295.00 | 5.20 | 5.90 | 5.55 | 5.44 | -2.06 | -27.47% | 0.02 | 360 | 481 | 0.59 | -0.32 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 297.50 | 5.55 | 6.80 | 6.18 | 6.19 | -3.16 | -33.80% | 0.02 | 34 | 40 | 0.58 | -0.35 | 0.02 | -0.68 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 300.00 | 6.90 | 8.10 | 7.50 | 7.41 | -3.79 | -33.84% | 0.03 | 122 | 147 | 0.60 | -0.39 | 0.02 | -0.70 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 302.50 | 7.60 | 8.90 | 8.25 | 8.02 | -2.90 | -26.56% | 0.03 | 32 | 26 | 0.58 | -0.43 | 0.02 | -0.71 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 305.00 | 9.20 | 9.90 | 9.55 | 9.55 | -3.70 | -27.93% | 0.03 | 78 | 12 | 0.58 | -0.47 | 0.02 | -0.72 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 307.50 | 10.20 | 11.25 | 10.73 | 10.99 | % | 0.03 | 95 | 0 | 0.57 | -0.52 | 0.02 | -0.71 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 310.00 | 11.30 | 13.15 | 12.23 | 12.45 | -2.54 | -16.95% | 0.04 | 52 | 10 | 0.58 | -0.56 | 0.02 | -0.70 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 312.50 | 13.00 | 14.15 | 13.58 | 11.95 | -18.85 | -61.21% | 0.04 | 5 | 6 | 0.57 | -0.60 | 0.02 | -0.69 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 315.00 | 14.70 | 16.45 | 15.58 | 14.05 | -5.87 | -29.47% | 0.05 | 191 | 19 | 0.59 | -0.63 | 0.02 | -0.66 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 317.50 | 16.05 | 18.15 | 17.10 | 15.40 | -4.53 | -22.73% | 0.05 | 1 | 2 | 0.58 | -0.67 | 0.01 | -0.64 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 320.00 | 18.20 | 19.85 | 19.03 | 17.61 | -21.46 | -54.93% | 0.06 | 12 | 2 | 0.59 | -0.71 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 322.50 | 19.65 | 22.05 | 20.85 | % | 0.06 | 0 | 0 | 0.59 | -0.74 | 0.01 | -0.57 | 5/22/2026 3:59:40 PM EST | |||
| 325.00 | 21.40 | 24.10 | 22.75 | 22.48 | % | 0.07 | 1 | 0 | 0.58 | -0.77 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 327.50 | 23.15 | 26.10 | 24.63 | 26.30 | % | 0.08 | 1 | 0 | 0.56 | -0.80 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 330.00 | 25.30 | 28.70 | 27.00 | 39.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.45 | 5/8/2026 | 5/22/2026 3:59:40 PM EST |
| 332.50 | 27.55 | 30.90 | 29.23 | % | 0.09 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.41 | 5/22/2026 3:59:40 PM EST | |||
| 335.00 | 29.70 | 33.05 | 31.38 | 38.28 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.87 | 0.01 | -0.37 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 337.50 | 32.15 | 35.40 | 33.78 | % | 0.10 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.33 | 5/22/2026 3:59:40 PM EST | |||
| 340.00 | 34.15 | 37.65 | 35.90 | 84.53 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.81 | -0.91 | 0.01 | -0.29 | 5/1/2026 | 5/22/2026 3:59:40 PM EST |
| 342.50 | 36.45 | 39.95 | 38.20 | % | 0.11 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.26 | 5/22/2026 3:59:40 PM EST | |||
| 345.00 | 39.05 | 42.30 | 40.68 | % | 0.12 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.23 | 5/22/2026 3:59:40 PM EST | |||
| 347.50 | 41.40 | 44.35 | 42.88 | % | 0.12 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.20 | 5/22/2026 3:59:40 PM EST | |||
| 350.00 | 43.80 | 47.00 | 45.40 | 42.63 | -45.37 | -51.56% | 0.13 | 2 | 11 | 0.88 | -0.95 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 352.50 | 46.35 | 49.15 | 47.75 | % | 0.14 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.15 | 5/22/2026 3:59:40 PM EST | |||
| 355.00 | 48.45 | 51.85 | 50.15 | % | 0.14 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.12 | 5/22/2026 3:59:40 PM EST | |||
| 357.50 | 50.95 | 54.30 | 52.63 | % | 0.15 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.10 | 5/22/2026 3:59:40 PM EST | |||
| 360.00 | 53.75 | 56.60 | 55.18 | % | 0.15 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.09 | 5/22/2026 3:59:40 PM EST | |||
| 362.50 | 56.00 | 58.80 | 57.40 | % | 0.16 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.07 | 5/22/2026 3:59:40 PM EST | |||
| 365.00 | 58.45 | 61.45 | 59.95 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.06 | 5/22/2026 3:59:40 PM EST | |||
| 367.50 | 60.95 | 63.70 | 62.33 | % | 0.17 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 5/22/2026 3:59:40 PM EST | |||
| 370.00 | 63.25 | 66.20 | 64.73 | 110.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 4/15/2026 | 5/22/2026 3:59:40 PM EST |
| 372.50 | 65.90 | 68.90 | 67.40 | % | 0.18 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 5/22/2026 3:59:40 PM EST | |||
| 375.00 | 68.20 | 71.55 | 69.88 | % | 0.19 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 5/22/2026 3:59:40 PM EST | |||
| 377.50 | 70.70 | 73.85 | 72.28 | 100.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:40 PM EST |
| 380.00 | 73.20 | 76.10 | 74.65 | 120.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 4/15/2026 | 5/22/2026 3:59:40 PM EST |
| 382.50 | 75.85 | 78.60 | 77.23 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 385.00 | 78.25 | 81.20 | 79.73 | 112.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:40 PM EST |
| 387.50 | 80.95 | 83.80 | 82.38 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 390.00 | 83.25 | 86.00 | 84.63 | 97.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 392.50 | 85.90 | 88.90 | 87.40 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 400.00 | 93.25 | 96.30 | 94.78 | 128.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:40 PM EST |
| 410.00 | 103.30 | 106.55 | 104.93 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST |