Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $116.96 as of 9/12/2025 9:07:22 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 | 86.35 | 87.25 | 86.80 | 63.35 | 0.00 | 0.00% | 2.89 | 0 | 7 | 6.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 80.90 | 82.50 | 81.70 | % | 2.33 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 37.00 | 78.95 | 80.40 | 79.68 | 47.30 | 0.00 | 0.00% | 2.15 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 4:00:00 PM EST |
| 38.00 | 77.90 | 79.60 | 78.75 | 55.35 | 0.00 | 0.00% | 2.07 | 0 | 4 | 5.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:00 PM EST |
| 39.00 | 77.20 | 79.15 | 78.18 | 55.90 | 0.00 | 0.00% | 2.00 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 76.00 | 77.50 | 76.75 | 77.05 | +25.05 | +48.18% | 1.92 | 1 | 20 | 5.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 41.00 | 75.10 | 76.75 | 75.93 | 52.65 | 0.00 | 0.00% | 1.85 | 0 | 5 | 5.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:00 PM EST |
| 42.00 | 73.85 | 75.65 | 74.75 | 56.97 | 0.00 | 0.00% | 1.78 | 0 | 13 | 5.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:00 PM EST |
| 43.00 | 73.00 | 74.70 | 73.85 | 30.90 | 0.00 | 0.00% | 1.72 | 0 | 28 | 5.01 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 4:00:00 PM EST |
| 44.00 | 72.10 | 73.20 | 72.65 | 33.04 | 0.00 | 0.00% | 1.65 | 0 | 43 | 4.90 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 71.10 | 72.35 | 71.73 | 26.96 | 0.00 | 0.00% | 1.59 | 0 | 12 | 5.02 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 4:00:00 PM EST |
| 46.00 | 70.80 | 71.25 | 71.03 | 26.05 | 0.00 | 0.00% | 1.54 | 0 | 10 | 4.63 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 4:00:00 PM EST |
| 47.00 | 68.90 | 70.55 | 69.73 | 49.85 | 0.00 | 0.00% | 1.48 | 0 | 18 | 4.68 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 48.00 | 68.20 | 69.65 | 68.93 | 29.50 | 0.00 | 0.00% | 1.44 | 0 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 9/12/2025 4:00:00 PM EST |
| 49.00 | 66.90 | 68.55 | 67.73 | 24.16 | 0.00 | 0.00% | 1.38 | 0 | 5 | 4.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 66.10 | 67.35 | 66.73 | 46.67 | 0.00 | 0.00% | 1.33 | 0 | 84 | 4.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 51.00 | 65.10 | 66.20 | 65.65 | 52.25 | 0.00 | 0.00% | 1.29 | 0 | 12 | 4.21 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 52.00 | 64.00 | 65.75 | 64.88 | 49.60 | 0.00 | 0.00% | 1.25 | 0 | 13 | 4.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:00 PM EST |
| 53.00 | 62.90 | 64.60 | 63.75 | 45.60 | 0.00 | 0.00% | 1.20 | 0 | 30 | 4.19 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:00 PM EST |
| 54.00 | 61.90 | 63.25 | 62.58 | 51.25 | 0.00 | 0.00% | 1.16 | 0 | 26 | 3.85 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 60.85 | 62.40 | 61.63 | 42.17 | 0.00 | 0.00% | 1.12 | 0 | 11 | 3.87 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:00 PM EST |
| 56.00 | 60.75 | 61.50 | 61.13 | 19.65 | 0.00 | 0.00% | 1.09 | 0 | 23 | 3.85 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 4:00:00 PM EST |
| 57.00 | 59.05 | 60.45 | 59.75 | 48.25 | 0.00 | 0.00% | 1.05 | 0 | 53 | 3.72 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 58.00 | 57.05 | 59.80 | 58.43 | 47.05 | 0.00 | 0.00% | 1.01 | 0 | 10 | 3.69 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 59.00 | 57.05 | 58.80 | 57.93 | 39.20 | 0.00 | 0.00% | 0.98 | 0 | 32 | 2.56 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 56.05 | 57.90 | 56.98 | 40.93 | 0.00 | 0.00% | 0.95 | 0 | 123 | 2.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 61.00 | 54.90 | 56.20 | 55.55 | 36.95 | 0.00 | 0.00% | 0.91 | 0 | 26 | 2.58 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 62.00 | 53.95 | 55.25 | 54.60 | 43.25 | 0.00 | 0.00% | 0.88 | 0 | 243 | 2.24 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 63.00 | 53.00 | 54.40 | 53.70 | 37.00 | 0.00 | 0.00% | 0.85 | 0 | 516 | 3.22 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 64.00 | 52.90 | 53.30 | 53.10 | 41.25 | 0.00 | 0.00% | 0.83 | 0 | 608 | 3.15 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 50.95 | 52.65 | 51.80 | 39.77 | 0.00 | 0.00% | 0.80 | 0 | 495 | 3.26 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 66.00 | 50.20 | 51.30 | 50.75 | 45.60 | 0.00 | 0.00% | 0.77 | 0 | 234 | 2.11 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 67.00 | 48.40 | 50.35 | 49.38 | 39.05 | 0.00 | 0.00% | 0.74 | 0 | 399 | 2.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 68.00 | 48.15 | 49.25 | 48.70 | 48.35 | +12.90 | +36.39% | 0.72 | 8 | 940 | 2.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 69.00 | 47.90 | 48.25 | 48.08 | 36.35 | 0.00 | 0.00% | 0.70 | 0 | 159 | 1.89 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 46.20 | 47.55 | 46.88 | 35.50 | 0.00 | 0.00% | 0.67 | 0 | 1,359 | 2.80 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 71.00 | 45.90 | 46.20 | 46.05 | 31.40 | 0.00 | 0.00% | 0.65 | 0 | 609 | 2.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 72.00 | 44.90 | 45.25 | 45.08 | 33.15 | 0.00 | 0.00% | 0.63 | 0 | 752 | 2.23 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 73.00 | 42.95 | 44.60 | 43.78 | 29.06 | 0.00 | 0.00% | 0.60 | 0 | 387 | 2.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 74.00 | 42.25 | 43.25 | 42.75 | 30.00 | 0.00 | 0.00% | 0.58 | 0 | 484 | 2.43 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 40.95 | 42.60 | 41.78 | 26.65 | 0.00 | 0.00% | 0.56 | 0 | 5,470 | 2.47 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 76.00 | 40.25 | 41.40 | 40.83 | 30.87 | 0.00 | 0.00% | 0.54 | 0 | 675 | 2.52 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 78.00 | 38.20 | 39.25 | 38.73 | 38.90 | +1.50 | +4.02% | 0.50 | 2 | 787 | 1.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 36.00 | 37.25 | 36.63 | 36.90 | +1.83 | +5.22% | 0.46 | 5 | 945 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 82.00 | 34.00 | 35.25 | 34.63 | 33.45 | 0.00 | 0.00% | 0.42 | 0 | 1,764 | 1.43 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 84.00 | 32.00 | 33.95 | 32.98 | 33.00 | +6.60 | +25.00% | 0.39 | 1 | 904 | 1.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 31.90 | 32.25 | 32.08 | 31.93 | +1.51 | +4.97% | 0.38 | 3 | 4,602 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 86.00 | 29.95 | 31.80 | 30.88 | 31.28 | +6.88 | +28.20% | 0.36 | 1 | 2,679 | 2.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 88.00 | 28.00 | 29.65 | 28.83 | 28.89 | +1.31 | +4.75% | 0.33 | 2 | 328 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 89.00 | 27.25 | 28.25 | 27.75 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 26.90 | 27.25 | 27.08 | 27.35 | +1.97 | +7.77% | 0.30 | 8 | 3,361 | 1.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 91.00 | 24.90 | 26.30 | 25.60 | % | 0.28 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 92.00 | 24.10 | 25.25 | 24.68 | 24.94 | +3.23 | +14.88% | 0.27 | 4 | 803 | 1.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 93.00 | 23.00 | 24.35 | 23.68 | 22.45 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.95 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 94.00 | 22.35 | 23.30 | 22.83 | 21.45 | 0.00 | 0.00% | 0.24 | 0 | 566 | 1.23 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 21.70 | 22.25 | 21.98 | 22.57 | +2.17 | +10.64% | 0.23 | 77 | 1,423 | 1.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 96.00 | 20.50 | 21.25 | 20.88 | 21.60 | +2.25 | +11.63% | 0.22 | 35 | 653 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 97.00 | 19.35 | 21.25 | 20.30 | 18.65 | 0.00 | 0.00% | 0.21 | 0 | 542 | 1.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 98.00 | 18.30 | 19.30 | 18.80 | 19.06 | +1.61 | +9.23% | 0.19 | 1 | 962 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 99.00 | 17.05 | 18.55 | 17.80 | 18.30 | +1.49 | +8.87% | 0.18 | 12 | 1,037 | 1.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 17.00 | 17.25 | 17.13 | 17.32 | +1.54 | +9.76% | 0.17 | 245 | 7,782 | 0.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 101.00 | 15.75 | 16.75 | 16.25 | 17.10 | +2.55 | +17.53% | 0.16 | 19 | 456 | 1.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 102.00 | 14.60 | 15.30 | 14.95 | 15.76 | +2.19 | +16.14% | 0.15 | 46 | 1,401 | 0.65 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 103.00 | 13.10 | 14.30 | 13.70 | 14.42 | +1.82 | +14.45% | 0.13 | 17 | 337 | 0.90 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 104.00 | 12.85 | 13.55 | 13.20 | 13.54 | +1.74 | +14.75% | 0.13 | 13 | 1,098 | 1.06 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 12.10 | 12.30 | 12.20 | 12.53 | +1.62 | +14.85% | 0.12 | 88 | 4,132 | 0.52 | 0.98 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 106.00 | 11.15 | 11.35 | 11.25 | 11.55 | +1.55 | +15.50% | 0.11 | 25 | 1,988 | 0.50 | 0.97 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 107.00 | 9.20 | 10.40 | 9.80 | 10.74 | +1.73 | +19.21% | 0.09 | 46 | 531 | 0.56 | 0.96 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 108.00 | 9.20 | 9.40 | 9.30 | 9.30 | +1.17 | +14.40% | 0.09 | 233 | 886 | 0.47 | 0.94 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 109.00 | 8.15 | 8.50 | 8.33 | 8.49 | +1.34 | +18.75% | 0.08 | 29 | 799 | 0.35 | 0.92 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 7.35 | 7.50 | 7.43 | 7.55 | +1.16 | +18.16% | 0.07 | 219 | 2,326 | 0.40 | 0.89 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 111.00 | 6.40 | 6.70 | 6.55 | 6.90 | +1.35 | +24.33% | 0.06 | 374 | 563 | 0.49 | 0.86 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 112.00 | 5.55 | 5.80 | 5.68 | 5.87 | +1.15 | +24.37% | 0.05 | 50 | 1,221 | 0.35 | 0.81 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 113.00 | 4.75 | 5.00 | 4.88 | 5.36 | +1.30 | +32.02% | 0.04 | 10 | 875 | 0.37 | 0.77 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 114.00 | 4.00 | 4.25 | 4.13 | 4.45 | +1.25 | +39.07% | 0.04 | 225 | 1,281 | 0.36 | 0.71 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 3.35 | 3.55 | 3.45 | 3.75 | +0.93 | +32.98% | 0.03 | 246 | 7,447 | 0.36 | 0.65 | 0.06 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 116.00 | 2.74 | 2.92 | 2.83 | 3.10 | +0.93 | +42.86% | 0.02 | 164 | 786 | 0.35 | 0.58 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 117.00 | 2.15 | 2.38 | 2.27 | 2.28 | +0.51 | +28.82% | 0.02 | 459 | 357 | 0.35 | 0.51 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 118.00 | 1.75 | 1.90 | 1.83 | 1.92 | +0.42 | +28.00% | 0.02 | 413 | 1,459 | 0.35 | 0.44 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 119.00 | 1.39 | 1.50 | 1.45 | 1.51 | +0.31 | +25.84% | 0.01 | 151 | 161 | 0.35 | 0.38 | 0.07 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 1.04 | 1.24 | 1.14 | 1.24 | +0.39 | +45.89% | 0.01 | 1,071 | 1,219 | 0.36 | 0.31 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 122.00 | 0.58 | 0.69 | 0.64 | 0.74 | +0.27 | +57.45% | 0.01 | 199 | 584 | 0.35 | 0.19 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 124.00 | 0.32 | 0.38 | 0.35 | 0.38 | +0.08 | +26.67% | 0.00 | 276 | 141 | 0.35 | 0.11 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 0.23 | 0.28 | 0.26 | 0.29 | +0.05 | +20.84% | 0.00 | 257 | 239 | 0.36 | 0.08 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 126.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 0.00 | 20 | 126 | 0.36 | 0.06 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 128.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 120 | 0.38 | 0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 16 | 0.41 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 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 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.73 | 0.37 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,236 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.53 | 0.27 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,137 | 4.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.53 | 0.27 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 956 | 2.35 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 572 | 3.55 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.54 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 752 | 3.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.54 | 0.27 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.55 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 345 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 647 | 3.44 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.54 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 658 | 3.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,636 | 1.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.43 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 374 | 2.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.63 | 0.32 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 567 | 3.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 187 | 3.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 487 | 2.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1,307 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.24 | 0.12 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 1,120 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 2.76 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.81 | 0.41 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 732 | 2.84 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.88 | 0.44 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,471 | 2.83 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 2.62 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,567 | 2.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.51 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 741 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 1.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 2.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 908 | 2.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 1.21 | 0.61 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 815 | 2.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,251 | 1.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.82 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,063 | 1.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 314 | 2.34 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.05 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,989 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 82.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,198 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 69 | 3,609 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.24 | 0.12 | 0.10 | +0.04 | +66.67% | 0.00 | 4 | 1,504 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 88.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 877 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 89.00 | 0.02 | 1.28 | 0.65 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 65 | 2,785 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.29 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 484 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 92.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 2,316 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.24 | 0.12 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 113 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.05 | 0.06 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 1,619 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 1,703 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 97.00 | 0.01 | 0.34 | 0.18 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 948 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 0.24 | 0.12 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 601 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 2,309 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 12 | 2,223 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 0.32 | 0.16 | 0.18 | -0.01 | -5.27% | 0.00 | 51 | 611 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 102.00 | 0.01 | 0.26 | 0.14 | 0.39 | +0.25 | +178.58% | 0.00 | 2 | 828 | 0.52 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 103.00 | 0.00 | 0.74 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.80 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 104.00 | 0.00 | 0.66 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 368 | 0.74 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 0.06 | 0.37 | 0.22 | 0.12 | -0.08 | -40.00% | 0.00 | 44 | 865 | 0.49 | -0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 106.00 | 0.14 | 0.22 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 654 | 0.51 | -0.03 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 107.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 45 | 121 | 0.42 | -0.04 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 108.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.16 | -42.11% | 0.00 | 25 | 240 | 0.41 | -0.06 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 109.00 | 0.25 | 0.31 | 0.28 | 0.25 | -0.24 | -48.98% | 0.00 | 63 | 263 | 0.40 | -0.08 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 0.33 | 0.39 | 0.36 | 0.34 | -0.30 | -46.88% | 0.00 | 138 | 306 | 0.38 | -0.11 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 111.00 | 0.44 | 0.50 | 0.47 | 0.39 | -0.40 | -50.64% | 0.00 | 53 | 61 | 0.37 | -0.14 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 112.00 | 0.58 | 0.65 | 0.62 | 0.58 | -0.42 | -42.00% | 0.01 | 54 | 397 | 0.37 | -0.19 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 113.00 | 0.76 | 0.89 | 0.83 | 0.74 | -0.55 | -42.64% | 0.01 | 112 | 103 | 0.36 | -0.23 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 114.00 | 0.99 | 1.15 | 1.07 | 1.04 | -0.60 | -36.59% | 0.01 | 83 | 69 | 0.35 | -0.29 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 1.30 | 1.40 | 1.35 | 1.40 | -0.66 | -32.04% | 0.01 | 266 | 246 | 0.35 | -0.35 | 0.06 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 116.00 | 1.68 | 1.87 | 1.78 | 1.58 | -1.14 | -41.92% | 0.02 | 28 | 20 | 0.34 | -0.42 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 117.00 | 2.16 | 2.36 | 2.26 | 2.15 | -0.95 | -30.65% | 0.02 | 171 | 42 | 0.35 | -0.49 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 118.00 | 2.64 | 2.81 | 2.73 | 2.68 | -1.07 | -28.54% | 0.02 | 180 | 81 | 0.34 | -0.56 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 119.00 | 3.25 | 3.50 | 3.38 | 3.45 | -1.20 | -25.81% | 0.03 | 1 | 26 | 0.34 | -0.62 | 0.07 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 3.95 | 4.15 | 4.05 | 3.95 | -2.10 | -34.72% | 0.03 | 9 | 5 | 0.35 | -0.69 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 122.00 | 5.45 | 5.70 | 5.58 | 5.60 | -1.70 | -23.29% | 0.05 | 4 | 12 | 0.35 | -0.81 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 124.00 | 6.15 | 8.45 | 7.30 | 17.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.14 | -0.89 | 0.04 | -0.08 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 7.95 | 9.20 | 8.58 | 8.35 | -1.70 | -16.92% | 0.07 | 14 | 10 | 0.42 | -0.92 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 126.00 | 8.55 | 9.55 | 9.05 | 9.44 | -11.06 | -53.96% | 0.07 | 22 | 7 | 0.69 | -0.94 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 128.00 | 10.70 | 12.10 | 11.40 | 11.34 | -1.21 | -9.65% | 0.09 | 27 | 2 | 0.73 | -0.97 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 12.85 | 13.55 | 13.20 | 14.55 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.46 | -0.99 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 17.70 | 18.90 | 18.30 | 18.20 | -1.55 | -7.85% | 0.14 | 13 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 22.50 | 24.05 | 23.28 | 23.20 | % | 0.17 | 11 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST | |
| 145.00 | 27.00 | 28.85 | 27.93 | 27.65 | % | 0.19 | 4 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |