Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $217.66 as of 4/6/2026 5:29:50 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 | 93.75 | 97.30 | 95.53 | 94.54 | -17.86 | -15.89% | 0.76 | 9 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 130.00 | 88.75 | 92.35 | 90.55 | 89.55 | -17.85 | -16.62% | 0.70 | 4 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 135.00 | 83.80 | 87.25 | 85.53 | 84.29 | -18.16 | -17.73% | 0.63 | 2 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 140.00 | 78.80 | 82.30 | 80.55 | 79.30 | +4.45 | +5.95% | 0.58 | 2 | 3 | 3.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 145.00 | 73.85 | 77.30 | 75.58 | 72.45 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:07 PM EST |
| 150.00 | 68.80 | 72.30 | 70.55 | % | 0.47 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 155.00 | 63.75 | 67.35 | 65.55 | 79.33 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:07 PM EST |
| 157.50 | 61.35 | 64.30 | 62.83 | % | 0.40 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 160.00 | 58.85 | 62.30 | 60.58 | 77.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:07 PM EST |
| 162.50 | 56.30 | 59.85 | 58.08 | % | 0.36 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 165.00 | 53.75 | 57.40 | 55.58 | % | 0.34 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 167.50 | 51.40 | 54.90 | 53.15 | 51.49 | % | 0.32 | 6 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST | |
| 170.00 | 48.90 | 52.40 | 50.65 | 50.50 | +1.50 | +3.07% | 0.30 | 7 | 75 | 1.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 172.50 | 46.35 | 49.95 | 48.15 | % | 0.28 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:07 PM EST | |||
| 175.00 | 43.95 | 47.45 | 45.70 | 44.15 | -15.88 | -26.46% | 0.26 | 4 | 11 | 1.80 | 0.99 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 177.50 | 41.50 | 44.95 | 43.23 | % | 0.24 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.05 | 4/6/2026 4:00:07 PM EST | |||
| 180.00 | 38.90 | 42.55 | 40.73 | 31.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.66 | 0.98 | 0.00 | -0.11 | 3/31/2026 | 4/6/2026 4:00:07 PM EST |
| 182.50 | 36.60 | 40.00 | 38.30 | % | 0.21 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.12 | 4/6/2026 4:00:07 PM EST | |||
| 185.00 | 34.15 | 37.65 | 35.90 | 34.43 | -6.82 | -16.54% | 0.19 | 3 | 15 | 1.52 | 0.97 | 0.00 | -0.19 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 187.50 | 31.70 | 35.25 | 33.48 | 23.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.45 | 0.95 | 0.00 | -0.25 | 3/31/2026 | 4/6/2026 4:00:07 PM EST |
| 190.00 | 29.15 | 32.80 | 30.98 | 29.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.38 | 0.95 | 0.01 | -0.26 | 4/2/2026 | 4/6/2026 4:00:07 PM EST |
| 192.50 | 26.75 | 30.55 | 28.65 | 17.61 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.34 | 0.93 | 0.01 | -0.32 | 3/31/2026 | 4/6/2026 4:00:07 PM EST |
| 195.00 | 24.55 | 28.15 | 26.35 | 31.42 | 0.00 | 0.00% | 0.14 | 0 | 44 | 1.27 | 0.92 | 0.01 | -0.36 | 4/1/2026 | 4/6/2026 4:00:07 PM EST |
| 197.50 | 22.10 | 25.75 | 23.93 | 29.31 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.21 | 0.90 | 0.01 | -0.41 | 4/1/2026 | 4/6/2026 4:00:07 PM EST |
| 200.00 | 19.95 | 23.45 | 21.70 | 20.80 | +0.40 | +1.97% | 0.11 | 4 | 618 | 1.15 | 0.88 | 0.01 | -0.47 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 202.50 | 17.70 | 21.10 | 19.40 | 24.95 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.08 | 0.85 | 0.01 | -0.52 | 4/1/2026 | 4/6/2026 4:00:07 PM EST |
| 205.00 | 15.60 | 19.35 | 17.48 | 15.93 | -0.37 | -2.27% | 0.09 | 3 | 75 | 0.97 | 0.82 | 0.01 | -0.58 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 207.50 | 14.45 | 16.05 | 15.25 | 16.15 | +1.15 | +7.67% | 0.07 | 64 | 87 | 0.80 | 0.79 | 0.02 | -0.63 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 210.00 | 12.15 | 13.70 | 12.93 | 13.05 | -0.63 | -4.61% | 0.06 | 28 | 155 | 0.71 | 0.74 | 0.02 | -0.68 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 212.50 | 10.50 | 12.85 | 11.68 | 11.50 | +0.10 | +0.88% | 0.05 | 8 | 51 | 0.77 | 0.70 | 0.02 | -0.72 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 215.00 | 8.95 | 10.60 | 9.78 | 9.94 | +0.19 | +1.95% | 0.05 | 11 | 197 | 0.74 | 0.64 | 0.02 | -0.76 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 217.50 | 8.05 | 8.70 | 8.38 | 7.90 | -0.44 | -5.28% | 0.04 | 38 | 1,258 | 0.74 | 0.59 | 0.02 | -0.78 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 220.00 | 6.65 | 7.25 | 6.95 | 6.69 | -0.61 | -8.36% | 0.03 | 110 | 792 | 0.73 | 0.53 | 0.02 | -0.79 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 222.50 | 5.35 | 5.95 | 5.65 | 5.38 | -0.47 | -8.04% | 0.03 | 35 | 141 | 0.72 | 0.46 | 0.02 | -0.78 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 225.00 | 4.20 | 4.90 | 4.55 | 4.82 | -0.13 | -2.63% | 0.02 | 64 | 1,588 | 0.71 | 0.40 | 0.02 | -0.76 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 227.50 | 3.20 | 3.75 | 3.48 | 3.75 | -0.16 | -4.10% | 0.02 | 50 | 79 | 0.68 | 0.34 | 0.02 | -0.72 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 230.00 | 2.34 | 2.90 | 2.62 | 2.80 | -0.45 | -13.85% | 0.01 | 165 | 364 | 0.67 | 0.29 | 0.02 | -0.66 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 232.50 | 1.81 | 2.15 | 1.98 | 1.91 | -0.83 | -30.30% | 0.01 | 103 | 2,140 | 0.66 | 0.24 | 0.02 | -0.59 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 235.00 | 1.32 | 1.65 | 1.49 | 1.50 | -0.51 | -25.38% | 0.01 | 299 | 649 | 0.66 | 0.19 | 0.02 | -0.52 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 237.50 | 0.80 | 1.43 | 1.12 | 1.15 | -0.60 | -34.29% | 0.00 | 139 | 186 | 0.65 | 0.15 | 0.02 | -0.44 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 240.00 | 0.80 | 1.08 | 0.94 | 0.94 | -0.27 | -22.32% | 0.00 | 287 | 762 | 0.68 | 0.11 | 0.01 | -0.37 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 242.50 | 0.40 | 0.82 | 0.61 | 0.64 | -0.40 | -38.47% | 0.00 | 167 | 107 | 0.66 | 0.09 | 0.01 | -0.29 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 245.00 | 0.30 | 0.52 | 0.41 | 0.43 | -0.50 | -53.77% | 0.00 | 76 | 374 | 0.65 | 0.06 | 0.01 | -0.23 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 247.50 | 0.20 | 0.38 | 0.29 | 0.31 | -0.32 | -50.80% | 0.00 | 44 | 96 | 0.65 | 0.04 | 0.01 | -0.17 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 250.00 | 0.01 | 0.28 | 0.15 | 0.18 | -0.32 | -64.00% | 0.00 | 209 | 564 | 0.57 | 0.03 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 252.50 | 0.00 | 0.40 | 0.20 | 0.28 | -0.22 | -44.00% | 0.00 | 21 | 474 | 0.79 | 0.02 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.23 | -65.72% | 0.00 | 130 | 280 | 0.70 | 0.02 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 257.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.21 | -67.75% | 0.00 | 5 | 2 | 0.80 | 0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.85 | 0.01 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:07 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.01 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 0.92 | 0.46 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.19 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:07 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.07 | -63.64% | 0.00 | 11 | 94 | 1.02 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 272.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:07 PM EST |
| 277.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.29 | 0.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.12 | 0.06 | 0.15 | -0.34 | -69.39% | 0.00 | 5 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 315.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,069 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.01 | -1.07 | -99.08% | 0.00 | 35 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.09 | % | 0.00 | 20 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST | |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 105 | 1.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 155.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.09 | +225.00% | 0.00 | 40 | 878 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 157.50 | 0.00 | 0.14 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.20 | -83.34% | 0.00 | 70 | 193 | 1.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 162.50 | 0.00 | 0.29 | 0.15 | 0.11 | -0.13 | -54.17% | 0.00 | 7 | 57 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 165.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.20 | -74.08% | 0.00 | 15 | 74 | 1.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 167.50 | 0.01 | 0.31 | 0.16 | 0.12 | -0.20 | -62.50% | 0.00 | 27 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 170.00 | 0.05 | 0.35 | 0.20 | 0.12 | -0.13 | -52.00% | 0.00 | 21 | 137 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 172.50 | 0.00 | 0.43 | 0.22 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 610 | 1.33 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.22 | 0.11 | 0.22 | -0.11 | -33.34% | 0.00 | 31 | 137 | 1.13 | -0.01 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 177.50 | 0.00 | 0.23 | 0.12 | 0.20 | -0.48 | -70.59% | 0.00 | 2 | 37 | 1.15 | -0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 180.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.40 | -64.52% | 0.00 | 32 | 345 | 0.99 | -0.02 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 182.50 | 0.00 | 0.35 | 0.18 | 0.30 | -0.60 | -66.67% | 0.00 | 43 | 33 | 1.03 | -0.02 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 185.00 | 0.22 | 0.35 | 0.29 | 0.34 | -0.41 | -54.67% | 0.00 | 50 | 1,124 | 0.93 | -0.03 | 0.00 | -0.19 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 187.50 | 0.06 | 0.60 | 0.33 | 0.49 | -0.46 | -48.43% | 0.00 | 22 | 84 | 0.85 | -0.05 | 0.00 | -0.25 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 190.00 | 0.44 | 0.62 | 0.53 | 0.50 | -0.64 | -56.14% | 0.00 | 83 | 1,075 | 0.92 | -0.05 | 0.01 | -0.26 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 192.50 | 0.47 | 0.78 | 0.63 | 0.67 | -0.65 | -49.25% | 0.00 | 33 | 62 | 0.89 | -0.07 | 0.01 | -0.32 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 195.00 | 0.62 | 0.93 | 0.78 | 0.73 | -0.78 | -51.66% | 0.00 | 174 | 2,203 | 0.87 | -0.08 | 0.01 | -0.36 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 197.50 | 0.81 | 1.17 | 0.99 | 1.05 | -0.95 | -47.50% | 0.01 | 37 | 128 | 0.85 | -0.10 | 0.01 | -0.41 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 200.00 | 1.01 | 1.35 | 1.18 | 1.15 | -1.05 | -47.73% | 0.01 | 89 | 541 | 0.82 | -0.12 | 0.01 | -0.47 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 202.50 | 1.26 | 1.76 | 1.51 | 1.49 | -1.81 | -54.85% | 0.01 | 78 | 48 | 0.81 | -0.15 | 0.01 | -0.52 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 205.00 | 1.59 | 2.09 | 1.84 | 1.86 | -1.34 | -41.88% | 0.01 | 134 | 4,019 | 0.79 | -0.18 | 0.01 | -0.58 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 207.50 | 2.04 | 2.70 | 2.37 | 2.12 | -1.78 | -45.65% | 0.01 | 19 | 129 | 0.78 | -0.21 | 0.02 | -0.63 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 210.00 | 2.56 | 3.25 | 2.91 | 2.55 | -1.75 | -40.70% | 0.01 | 150 | 374 | 0.77 | -0.26 | 0.02 | -0.68 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 212.50 | 3.10 | 3.95 | 3.53 | 3.52 | -2.13 | -37.70% | 0.02 | 28 | 2,179 | 0.75 | -0.30 | 0.02 | -0.72 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 215.00 | 3.95 | 4.70 | 4.33 | 4.60 | -1.40 | -23.34% | 0.02 | 23 | 138 | 0.73 | -0.36 | 0.02 | -0.76 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 217.50 | 4.90 | 5.50 | 5.20 | 5.30 | -2.10 | -28.38% | 0.02 | 90 | 61 | 0.72 | -0.41 | 0.02 | -0.78 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 220.00 | 5.75 | 6.65 | 6.20 | 6.33 | -2.32 | -26.83% | 0.03 | 21 | 209 | 0.70 | -0.47 | 0.02 | -0.79 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 222.50 | 6.65 | 8.25 | 7.45 | 9.45 | -0.90 | -8.70% | 0.03 | 1 | 44 | 0.69 | -0.54 | 0.02 | -0.78 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 225.00 | 7.95 | 9.85 | 8.90 | 9.05 | -2.20 | -19.56% | 0.04 | 8 | 184 | 0.68 | -0.60 | 0.02 | -0.76 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 227.50 | 9.35 | 12.30 | 10.83 | 13.41 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.71 | -0.66 | 0.02 | -0.72 | 4/2/2026 | 4/6/2026 4:00:07 PM EST |
| 230.00 | 11.05 | 13.30 | 12.18 | 15.18 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.66 | -0.71 | 0.02 | -0.66 | 4/2/2026 | 4/6/2026 4:00:07 PM EST |
| 232.50 | 12.90 | 15.60 | 14.25 | 15.24 | +0.39 | +2.63% | 0.06 | 1 | 16 | 0.67 | -0.76 | 0.02 | -0.59 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 235.00 | 14.30 | 17.75 | 16.03 | 18.28 | -0.67 | -3.54% | 0.07 | 2 | 39 | 0.93 | -0.81 | 0.02 | -0.52 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 237.50 | 16.35 | 19.90 | 18.13 | 18.20 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.95 | -0.85 | 0.02 | -0.44 | 4/1/2026 | 4/6/2026 4:00:07 PM EST |
| 240.00 | 19.30 | 22.05 | 20.68 | 22.64 | -0.01 | -0.05% | 0.09 | 2 | 34 | 0.98 | -0.89 | 0.01 | -0.37 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 242.50 | 20.80 | 24.30 | 22.55 | 25.71 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.00 | -0.91 | 0.01 | -0.29 | 4/2/2026 | 4/6/2026 4:00:07 PM EST |
| 245.00 | 23.15 | 26.65 | 24.90 | 25.70 | -4.45 | -14.76% | 0.10 | 1 | 19 | 1.05 | -0.94 | 0.01 | -0.23 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 247.50 | 25.50 | 29.05 | 27.28 | 36.70 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.10 | -0.96 | 0.01 | -0.17 | 3/27/2026 | 4/6/2026 4:00:07 PM EST |
| 250.00 | 27.85 | 31.10 | 29.48 | 39.75 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.12 | -0.97 | 0.00 | -0.12 | 3/31/2026 | 4/6/2026 4:00:07 PM EST |
| 252.50 | 30.20 | 33.60 | 31.90 | 53.62 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.17 | -0.98 | 0.00 | -0.10 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 255.00 | 33.05 | 36.40 | 34.73 | 55.78 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.22 | -0.98 | 0.00 | -0.07 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 257.50 | 35.25 | 38.90 | 37.08 | 58.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.05 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 260.00 | 37.90 | 41.00 | 39.45 | 39.45 | -5.65 | -12.53% | 0.15 | 2 | 12 | 1.35 | -0.99 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:07 PM EST |
| 262.50 | 40.10 | 43.80 | 41.95 | 63.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.39 | -0.99 | 0.00 | -0.03 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 265.00 | 42.65 | 46.40 | 44.53 | 65.62 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.44 | -1.00 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 267.50 | 45.15 | 48.90 | 47.03 | 68.17 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.49 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 270.00 | 47.40 | 51.40 | 49.40 | 70.78 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.54 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 272.50 | 50.10 | 53.90 | 52.00 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 275.00 | 52.65 | 56.40 | 54.53 | 75.79 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 277.50 | 54.90 | 58.90 | 56.90 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 280.00 | 57.60 | 61.40 | 59.50 | 77.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 285.00 | 62.50 | 66.35 | 64.43 | 71.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:07 PM EST |
| 290.00 | 67.50 | 71.40 | 69.45 | 73.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:07 PM EST |
| 295.00 | 72.65 | 76.25 | 74.45 | 92.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:07 PM EST |
| 300.00 | 77.65 | 81.45 | 79.55 | 89.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:07 PM EST |
| 305.00 | 82.80 | 86.25 | 84.53 | 91.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:07 PM EST |
| 310.00 | 87.55 | 91.40 | 89.48 | 92.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:07 PM EST |
| 315.00 | 92.75 | 96.40 | 94.58 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST | |||
| 320.00 | 97.55 | 101.45 | 99.50 | 108.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:07 PM EST |
| 330.00 | 107.45 | 111.45 | 109.45 | % | 0.33 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:07 PM EST |