Options Chain for KLA CORP COM NEW (KLAC) - $874.99 as of 8/22/2025 4:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 371.10 | 378.00 | 374.55 | % | 0.75 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 510.00 | 361.30 | 368.20 | 364.75 | % | 0.72 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 520.00 | 351.40 | 358.30 | 354.85 | % | 0.68 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 530.00 | 341.50 | 348.40 | 344.95 | % | 0.65 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 540.00 | 331.70 | 338.60 | 335.15 | % | 0.62 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 550.00 | 321.80 | 328.70 | 325.25 | % | 0.59 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 560.00 | 312.00 | 318.90 | 315.45 | % | 0.56 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 570.00 | 302.10 | 309.10 | 305.60 | % | 0.54 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.08 | 8/22/2025 4:00:02 PM EST | |||
| 580.00 | 292.40 | 299.30 | 295.85 | % | 0.51 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.08 | 8/22/2025 4:00:02 PM EST | |||
| 590.00 | 282.50 | 289.50 | 286.00 | % | 0.48 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.09 | 8/22/2025 4:00:02 PM EST | |||
| 600.00 | 272.80 | 279.70 | 276.25 | % | 0.46 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.11 | 8/22/2025 4:00:02 PM EST | |||
| 610.00 | 263.00 | 269.80 | 266.40 | % | 0.44 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.13 | 8/22/2025 4:00:02 PM EST | |||
| 620.00 | 253.30 | 260.00 | 256.65 | % | 0.41 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.14 | 8/22/2025 4:00:02 PM EST | |||
| 630.00 | 243.50 | 250.50 | 247.00 | % | 0.39 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.15 | 8/22/2025 4:00:02 PM EST | |||
| 640.00 | 233.80 | 240.80 | 237.30 | % | 0.37 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.16 | 8/22/2025 4:00:02 PM EST | |||
| 650.00 | 224.20 | 231.10 | 227.65 | % | 0.35 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.17 | 8/22/2025 4:00:02 PM EST | |||
| 660.00 | 214.70 | 221.50 | 218.10 | % | 0.33 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.18 | 8/22/2025 4:00:02 PM EST | |||
| 670.00 | 205.00 | 212.00 | 208.50 | % | 0.31 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.20 | 8/22/2025 4:00:02 PM EST | |||
| 680.00 | 195.40 | 202.50 | 198.95 | % | 0.29 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.21 | 8/22/2025 4:00:02 PM EST | |||
| 690.00 | 186.00 | 193.00 | 189.50 | % | 0.27 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.22 | 8/22/2025 4:00:02 PM EST | |||
| 700.00 | 176.60 | 183.60 | 180.10 | % | 0.26 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.24 | 8/22/2025 4:00:02 PM EST | |||
| 710.00 | 167.30 | 174.70 | 171.00 | % | 0.24 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.26 | 8/22/2025 4:00:02 PM EST | |||
| 720.00 | 158.10 | 165.30 | 161.70 | 166.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.37 | 0.92 | 0.00 | -0.27 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 730.00 | 149.10 | 156.50 | 152.80 | % | 0.21 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.29 | 8/22/2025 4:00:02 PM EST | |||
| 740.00 | 140.20 | 147.60 | 143.90 | % | 0.19 | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.31 | 8/22/2025 4:00:02 PM EST | |||
| 750.00 | 130.10 | 138.40 | 134.25 | % | 0.18 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.32 | 8/22/2025 4:00:02 PM EST | |||
| 760.00 | 123.70 | 130.30 | 127.00 | 134.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.38 | 0.86 | 0.00 | -0.34 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 770.00 | 115.10 | 121.90 | 118.50 | % | 0.15 | 0 | 0 | 0.37 | 0.84 | 0.00 | -0.36 | 8/22/2025 4:00:02 PM EST | |||
| 780.00 | 107.00 | 113.60 | 110.30 | 124.69 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.82 | 0.00 | -0.37 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 790.00 | 98.20 | 105.80 | 102.00 | 124.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | 0.79 | 0.00 | -0.39 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 800.00 | 91.20 | 97.10 | 94.15 | 105.95 | +9.50 | +9.85% | 0.12 | 3 | 2 | 0.35 | 0.77 | 0.00 | -0.41 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 810.00 | 84.30 | 90.40 | 87.35 | % | 0.11 | 0 | 0 | 0.36 | 0.74 | 0.00 | -0.42 | 8/22/2025 4:00:02 PM EST | |||
| 820.00 | 75.80 | 83.40 | 79.60 | 132.07 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.35 | 0.71 | 0.00 | -0.43 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 830.00 | 69.40 | 76.50 | 72.95 | 123.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.68 | 0.00 | -0.44 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 840.00 | 62.80 | 69.90 | 66.35 | % | 0.08 | 0 | 0 | 0.34 | 0.65 | 0.00 | -0.45 | 8/22/2025 4:00:02 PM EST | |||
| 850.00 | 57.90 | 62.50 | 60.20 | 63.32 | -3.10 | -4.67% | 0.07 | 3 | 1 | 0.34 | 0.62 | 0.00 | -0.45 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 860.00 | 52.80 | 57.40 | 55.10 | 55.89 | % | 0.06 | 1 | 0 | 0.34 | 0.58 | 0.00 | -0.46 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 870.00 | 46.90 | 50.60 | 48.75 | 58.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.34 | 0.55 | 0.00 | -0.45 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 880.00 | 42.50 | 45.20 | 43.85 | 44.90 | -1.10 | -2.40% | 0.05 | 8 | 37 | 0.33 | 0.51 | 0.00 | -0.45 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 890.00 | 36.90 | 39.80 | 38.35 | 39.80 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.33 | 0.48 | 0.00 | -0.44 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 900.00 | 33.00 | 35.70 | 34.35 | 37.80 | +2.40 | +6.78% | 0.04 | 1 | 17 | 0.33 | 0.44 | 0.00 | -0.43 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 910.00 | 29.20 | 31.60 | 30.40 | 30.75 | -1.25 | -3.91% | 0.03 | 1 | 5 | 0.33 | 0.41 | 0.00 | -0.42 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 920.00 | 24.20 | 28.10 | 26.15 | 35.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | 0.37 | 0.00 | -0.41 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 930.00 | 22.10 | 24.50 | 23.30 | 30.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | 0.34 | 0.00 | -0.39 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 940.00 | 19.20 | 21.30 | 20.25 | 20.75 | -2.25 | -9.79% | 0.02 | 1 | 3 | 0.32 | 0.31 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 950.00 | 16.60 | 18.70 | 17.65 | 24.26 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.32 | 0.28 | 0.00 | -0.35 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 960.00 | 14.20 | 16.30 | 15.25 | 16.60 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.32 | 0.25 | 0.00 | -0.33 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 970.00 | 11.80 | 14.60 | 13.20 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.22 | 0.00 | -0.31 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 980.00 | 7.30 | 14.90 | 11.10 | 41.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.20 | 0.00 | -0.28 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 990.00 | 8.40 | 10.90 | 9.65 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | 0.17 | 0.00 | -0.26 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 1,000.00 | 5.30 | 12.30 | 8.80 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.32 | 0.15 | 0.00 | -0.24 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 1,010.00 | 4.20 | 10.70 | 7.45 | 10.13 | -1.17 | -10.36% | 0.01 | 1 | 12 | 0.32 | 0.13 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 1,020.00 | 3.60 | 9.30 | 6.45 | 25.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.11 | 0.00 | -0.20 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 1,030.00 | 1.30 | 8.70 | 5.00 | 25.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.30 | 0.10 | 0.00 | -0.17 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 1,040.00 | 1.45 | 8.90 | 5.18 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.09 | 0.00 | -0.16 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 1,050.00 | 0.75 | 8.30 | 4.53 | 8.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.07 | 0.00 | -0.14 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 1,060.00 | 2.00 | 5.30 | 3.65 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.12 | 8/22/2025 4:00:02 PM EST | |||
| 1,070.00 | 1.20 | 5.80 | 3.50 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.05 | 0.00 | -0.11 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 1,080.00 | 0.15 | 4.10 | 2.13 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.10 | 8/22/2025 4:00:02 PM EST | |||
| 1,090.00 | 0.05 | 4.80 | 2.43 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.04 | 0.00 | -0.09 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 1,100.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 1,110.00 | 0.05 | 5.20 | 2.63 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 1,120.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 1,130.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 1,140.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 1,160.00 | 0.05 | 2.75 | 1.40 | 0.95 | -0.05 | -5.00% | 0.00 | 1 | 4 | 0.33 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 1,170.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 1,180.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 1,190.00 | 0.05 | 3.80 | 1.93 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 1,200.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 1,210.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,220.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,230.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,240.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,250.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,260.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,270.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,280.00 | 0.00 | 3.30 | 1.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 1,290.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,300.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,310.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,320.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,350.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,380.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,400.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 510.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 530.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 540.00 | 0.00 | 1.50 | 0.75 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 560.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 570.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.08 | 8/22/2025 4:00:02 PM EST | |||
| 580.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.08 | 8/22/2025 4:00:02 PM EST | |||
| 590.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.09 | 8/22/2025 4:00:02 PM EST | |||
| 600.00 | 0.20 | 5.60 | 2.90 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.11 | 8/22/2025 4:00:02 PM EST | |||
| 610.00 | 0.05 | 4.60 | 2.33 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.13 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 620.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.14 | 8/22/2025 4:00:02 PM EST | |||
| 630.00 | 0.05 | 5.10 | 2.58 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.15 | 8/22/2025 4:00:02 PM EST | |||
| 640.00 | 0.05 | 5.40 | 2.73 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.16 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 650.00 | 0.05 | 6.70 | 3.38 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.17 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 660.00 | 0.05 | 7.00 | 3.53 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.03 | 0.00 | -0.18 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 670.00 | 0.15 | 7.40 | 3.78 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.40 | -0.04 | 0.00 | -0.20 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 680.00 | 0.50 | 7.70 | 4.10 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.41 | -0.05 | 0.00 | -0.21 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 690.00 | 0.80 | 8.30 | 4.55 | 3.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.05 | 0.00 | -0.22 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 700.00 | 1.20 | 8.80 | 5.00 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.24 | 8/22/2025 4:00:02 PM EST | |||
| 710.00 | 1.00 | 9.50 | 5.25 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.26 | 8/22/2025 4:00:02 PM EST | |||
| 720.00 | 1.75 | 10.30 | 6.03 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.27 | 8/22/2025 4:00:02 PM EST | |||
| 730.00 | 3.10 | 11.00 | 7.05 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.10 | 0.00 | -0.29 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 740.00 | 3.80 | 12.10 | 7.95 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.11 | 0.00 | -0.31 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 750.00 | 5.20 | 13.00 | 9.10 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | -0.13 | 0.00 | -0.32 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 760.00 | 6.20 | 14.30 | 10.25 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.14 | 0.00 | -0.34 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 770.00 | 9.10 | 15.10 | 12.10 | 11.10 | % | 0.02 | 1 | 0 | 0.37 | -0.16 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 780.00 | 9.50 | 18.00 | 13.75 | 13.70 | % | 0.02 | 3 | 0 | 0.36 | -0.18 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 790.00 | 13.10 | 17.00 | 15.05 | 15.60 | -0.50 | -3.11% | 0.02 | 1 | 4 | 0.35 | -0.21 | 0.00 | -0.39 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 800.00 | 16.20 | 19.80 | 18.00 | 17.75 | -0.53 | -2.90% | 0.02 | 2 | 16 | 0.36 | -0.23 | 0.00 | -0.41 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 810.00 | 18.30 | 21.90 | 20.10 | 20.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.35 | -0.26 | 0.00 | -0.42 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 820.00 | 19.10 | 26.50 | 22.80 | 21.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | -0.29 | 0.00 | -0.43 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 830.00 | 22.70 | 29.10 | 25.90 | 25.70 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.34 | -0.32 | 0.00 | -0.44 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 840.00 | 26.20 | 33.20 | 29.70 | 30.23 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.34 | -0.35 | 0.00 | -0.45 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 850.00 | 31.20 | 36.20 | 33.70 | 33.02 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.34 | -0.38 | 0.00 | -0.45 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 860.00 | 34.30 | 40.80 | 37.55 | 36.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.33 | -0.42 | 0.00 | -0.46 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 870.00 | 38.80 | 45.60 | 42.20 | 41.78 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.33 | -0.45 | 0.00 | -0.45 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 880.00 | 44.10 | 50.70 | 47.40 | 49.80 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.33 | -0.49 | 0.00 | -0.45 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 890.00 | 50.40 | 54.40 | 52.40 | 46.90 | -4.10 | -8.04% | 0.06 | 2 | 28 | 0.33 | -0.52 | 0.00 | -0.44 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 900.00 | 55.00 | 61.90 | 58.45 | 58.29 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.33 | -0.56 | 0.00 | -0.43 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 910.00 | 61.10 | 67.70 | 64.40 | 58.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.59 | 0.00 | -0.42 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 920.00 | 67.20 | 73.50 | 70.35 | 67.00 | +10.80 | +19.22% | 0.08 | 1 | 5 | 0.32 | -0.63 | 0.00 | -0.41 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 930.00 | 74.10 | 79.70 | 76.90 | % | 0.08 | 0 | 0 | 0.31 | -0.66 | 0.00 | -0.39 | 8/22/2025 4:00:02 PM EST | |||
| 940.00 | 81.20 | 87.50 | 84.35 | 86.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.31 | -0.69 | 0.00 | -0.37 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 950.00 | 88.20 | 94.80 | 91.50 | 91.76 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.31 | -0.72 | 0.00 | -0.35 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 960.00 | 96.30 | 103.90 | 100.10 | 53.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.32 | -0.75 | 0.00 | -0.33 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 970.00 | 104.20 | 112.00 | 108.10 | % | 0.11 | 0 | 0 | 0.31 | -0.78 | 0.00 | -0.31 | 8/22/2025 4:00:02 PM EST | |||
| 980.00 | 112.50 | 119.40 | 115.95 | % | 0.12 | 0 | 0 | 0.31 | -0.80 | 0.00 | -0.28 | 8/22/2025 4:00:02 PM EST | |||
| 990.00 | 121.10 | 128.80 | 124.95 | 122.27 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.31 | -0.83 | 0.00 | -0.26 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 1,000.00 | 129.50 | 136.10 | 132.80 | 133.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.29 | -0.85 | 0.00 | -0.24 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 1,010.00 | 138.40 | 144.90 | 141.65 | % | 0.14 | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.22 | 8/22/2025 4:00:02 PM EST | |||
| 1,020.00 | 148.20 | 154.90 | 151.55 | % | 0.15 | 0 | 0 | 0.37 | -0.89 | 0.00 | -0.20 | 8/22/2025 4:00:02 PM EST | |||
| 1,030.00 | 157.30 | 163.50 | 160.40 | % | 0.16 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.17 | 8/22/2025 4:00:02 PM EST | |||
| 1,040.00 | 167.00 | 174.00 | 170.50 | % | 0.16 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.16 | 8/22/2025 4:00:02 PM EST | |||
| 1,050.00 | 176.60 | 183.60 | 180.10 | % | 0.17 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.14 | 8/22/2025 4:00:02 PM EST | |||
| 1,060.00 | 186.30 | 193.30 | 189.80 | % | 0.18 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.12 | 8/22/2025 4:00:02 PM EST | |||
| 1,070.00 | 196.60 | 203.10 | 199.85 | % | 0.19 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.11 | 8/22/2025 4:00:02 PM EST | |||
| 1,080.00 | 206.20 | 212.60 | 209.40 | % | 0.19 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.10 | 8/22/2025 4:00:02 PM EST | |||
| 1,090.00 | 216.40 | 222.90 | 219.65 | % | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.09 | 8/22/2025 4:00:02 PM EST | |||
| 1,100.00 | 226.00 | 232.40 | 229.20 | % | 0.21 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 1,110.00 | 236.10 | 242.40 | 239.25 | % | 0.22 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 1,120.00 | 246.00 | 252.40 | 249.20 | % | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 1,130.00 | 256.00 | 262.90 | 259.45 | % | 0.23 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 1,140.00 | 266.20 | 272.80 | 269.50 | % | 0.24 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 1,150.00 | 276.20 | 282.90 | 279.55 | % | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 1,160.00 | 286.00 | 292.90 | 289.45 | % | 0.25 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 1,170.00 | 296.50 | 302.80 | 299.65 | % | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 1,180.00 | 306.00 | 312.90 | 309.45 | % | 0.26 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 1,190.00 | 316.20 | 322.90 | 319.55 | % | 0.27 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 1,200.00 | 326.20 | 332.90 | 329.55 | % | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 1,210.00 | 336.20 | 342.90 | 339.55 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,220.00 | 346.10 | 352.60 | 349.35 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,230.00 | 356.50 | 362.40 | 359.45 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,240.00 | 366.00 | 372.90 | 369.45 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,250.00 | 376.60 | 382.60 | 379.60 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 1,260.00 | 386.20 | 392.90 | 389.55 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,270.00 | 396.10 | 402.90 | 399.50 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,280.00 | 406.20 | 412.40 | 409.30 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,290.00 | 416.00 | 423.70 | 419.85 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,300.00 | 426.00 | 432.50 | 429.25 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,310.00 | 436.20 | 442.40 | 439.30 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,320.00 | 446.60 | 452.20 | 449.40 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,330.00 | 456.50 | 462.30 | 459.40 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,340.00 | 466.00 | 471.80 | 468.90 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,350.00 | 476.00 | 483.70 | 479.85 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,360.00 | 486.10 | 493.70 | 489.90 | % | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,380.00 | 506.00 | 512.20 | 509.10 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 1,400.00 | 526.30 | 533.60 | 529.95 | % | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |