Options Chain for KLA CORP COM NEW (KLAC) - $886.64 as of 8/1/2025 8:28:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 593.70 | 600.30 | 597.00 | 650.37 | 0.00 | 0.00% | 2.06 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:58 PM EST |
| 300.00 | 583.80 | 590.30 | 587.05 | 421.00 | 0.00 | 0.00% | 1.96 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:58 PM EST |
| 310.00 | 573.60 | 580.30 | 576.95 | 367.80 | 0.00 | 0.00% | 1.86 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/1/2025 3:59:58 PM EST |
| 320.00 | 563.70 | 570.30 | 567.00 | 402.00 | 0.00 | 0.00% | 1.77 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:58 PM EST |
| 330.00 | 553.60 | 560.20 | 556.90 | 421.50 | 0.00 | 0.00% | 1.69 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 8/1/2025 3:59:58 PM EST |
| 340.00 | 543.90 | 550.10 | 547.00 | % | 1.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 350.00 | 533.70 | 540.30 | 537.00 | 309.00 | 0.00 | 0.00% | 1.53 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/1/2025 3:59:58 PM EST |
| 360.00 | 523.50 | 530.30 | 526.90 | 297.00 | 0.00 | 0.00% | 1.46 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/1/2025 3:59:58 PM EST |
| 370.00 | 513.50 | 520.10 | 516.80 | % | 1.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 380.00 | 503.30 | 510.40 | 506.85 | % | 1.33 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 390.00 | 493.30 | 500.40 | 496.85 | % | 1.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 400.00 | 483.40 | 490.40 | 486.90 | 281.40 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:58 PM EST |
| 410.00 | 473.70 | 480.10 | 476.90 | 294.12 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 8/1/2025 3:59:58 PM EST |
| 420.00 | 463.80 | 470.60 | 467.20 | % | 1.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 430.00 | 454.00 | 460.60 | 457.30 | 237.95 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:58 PM EST |
| 440.00 | 444.00 | 450.70 | 447.35 | % | 1.02 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 450.00 | 434.00 | 440.70 | 437.35 | 242.00 | 0.00 | 0.00% | 0.97 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:58 PM EST |
| 460.00 | 424.00 | 430.80 | 427.40 | 467.26 | 0.00 | 0.00% | 0.93 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:58 PM EST |
| 470.00 | 414.10 | 420.90 | 417.50 | 186.80 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:58 PM EST |
| 480.00 | 404.00 | 410.90 | 407.45 | 236.85 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 3:59:58 PM EST |
| 490.00 | 394.40 | 401.00 | 397.70 | % | 0.81 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 500.00 | 384.40 | 391.20 | 387.80 | 298.37 | 0.00 | 0.00% | 0.78 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/1/2025 3:59:58 PM EST |
| 510.00 | 374.50 | 381.30 | 377.90 | % | 0.74 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 520.00 | 365.30 | 371.30 | 368.30 | % | 0.71 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 540.00 | 345.10 | 351.40 | 348.25 | 139.10 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.03 | 4/17/2025 | 8/1/2025 3:59:58 PM EST |
| 550.00 | 335.10 | 341.70 | 338.40 | % | 0.62 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 560.00 | 325.20 | 331.80 | 328.50 | 185.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.04 | 3/3/2025 | 8/1/2025 3:59:58 PM EST |
| 570.00 | 315.00 | 321.80 | 318.40 | % | 0.56 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 580.00 | 305.10 | 311.80 | 308.45 | 263.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.04 | 6/9/2025 | 8/1/2025 3:59:58 PM EST |
| 590.00 | 296.10 | 302.10 | 299.10 | 252.95 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.67 | 0.99 | 0.00 | -0.05 | 6/9/2025 | 8/1/2025 3:59:58 PM EST |
| 600.00 | 286.10 | 292.70 | 289.40 | 315.00 | 0.00 | 0.00% | 0.48 | 0 | 26 | 0.66 | 0.99 | 0.00 | -0.07 | 6/17/2025 | 8/1/2025 3:59:58 PM EST |
| 610.00 | 276.00 | 282.30 | 279.15 | 235.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.08 | 6/9/2025 | 8/1/2025 3:59:58 PM EST |
| 620.00 | 266.10 | 272.60 | 269.35 | 249.80 | 0.00 | 0.00% | 0.43 | 0 | 13 | 0.61 | 0.99 | 0.00 | -0.08 | 6/20/2025 | 8/1/2025 3:59:58 PM EST |
| 630.00 | 256.20 | 262.80 | 259.50 | 292.15 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.60 | 0.99 | 0.00 | -0.08 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 640.00 | 247.20 | 253.40 | 250.30 | 231.30 | 0.00 | 0.00% | 0.39 | 0 | 28 | 0.54 | 0.98 | 0.00 | -0.09 | 6/20/2025 | 8/1/2025 3:59:58 PM EST |
| 650.00 | 237.00 | 243.60 | 240.30 | 177.15 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.53 | 0.97 | 0.00 | -0.12 | 6/6/2025 | 8/1/2025 3:59:58 PM EST |
| 660.00 | 227.00 | 233.90 | 230.45 | 64.70 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.50 | 0.97 | 0.00 | -0.14 | 4/22/2025 | 8/1/2025 3:59:58 PM EST |
| 670.00 | 217.50 | 224.30 | 220.90 | 226.72 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.49 | 0.96 | 0.00 | -0.15 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 680.00 | 208.00 | 214.70 | 211.35 | 84.20 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.48 | 0.96 | 0.00 | -0.17 | 5/8/2025 | 8/1/2025 3:59:58 PM EST |
| 690.00 | 198.10 | 205.90 | 202.00 | 130.65 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.47 | 0.95 | 0.00 | -0.18 | 5/19/2025 | 8/1/2025 3:59:58 PM EST |
| 700.00 | 189.50 | 196.60 | 193.05 | 201.25 | 0.00 | 0.00% | 0.28 | 0 | 62 | 0.46 | 0.94 | 0.00 | -0.20 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 710.00 | 179.30 | 186.30 | 182.80 | 120.50 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.46 | 0.94 | 0.00 | -0.21 | 5/29/2025 | 8/1/2025 3:59:58 PM EST |
| 720.00 | 170.20 | 176.10 | 173.15 | 161.10 | -19.88 | -10.99% | 0.24 | 1 | 30 | 0.39 | 0.93 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 730.00 | 161.00 | 167.90 | 164.45 | 213.43 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.42 | 0.92 | 0.00 | -0.25 | 7/15/2025 | 8/1/2025 3:59:58 PM EST |
| 740.00 | 152.40 | 159.70 | 156.05 | 141.00 | +6.82 | +5.09% | 0.21 | 1 | 28 | 0.44 | 0.90 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 750.00 | 142.90 | 150.40 | 146.65 | 148.50 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.42 | 0.89 | 0.00 | -0.29 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 760.00 | 133.90 | 141.80 | 137.85 | 144.00 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.41 | 0.87 | 0.00 | -0.31 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 770.00 | 125.60 | 133.00 | 129.30 | 176.68 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.41 | 0.85 | 0.00 | -0.34 | 7/17/2025 | 8/1/2025 3:59:58 PM EST |
| 780.00 | 117.00 | 124.40 | 120.70 | 166.33 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.40 | 0.84 | 0.00 | -0.36 | 7/10/2025 | 8/1/2025 3:59:58 PM EST |
| 790.00 | 108.10 | 116.80 | 112.45 | 141.10 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.40 | 0.82 | 0.00 | -0.37 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 800.00 | 100.40 | 106.30 | 103.35 | 134.02 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.38 | 0.79 | 0.00 | -0.40 | 7/14/2025 | 8/1/2025 3:59:58 PM EST |
| 810.00 | 92.80 | 100.10 | 96.45 | 99.89 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.39 | 0.77 | 0.00 | -0.41 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 820.00 | 85.60 | 92.40 | 89.00 | 87.73 | +0.03 | +0.04% | 0.11 | 1 | 53 | 0.38 | 0.74 | 0.00 | -0.43 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 830.00 | 77.50 | 83.40 | 80.45 | 112.40 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.37 | 0.71 | 0.00 | -0.44 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 840.00 | 70.50 | 77.00 | 73.75 | 72.31 | -1.19 | -1.62% | 0.09 | 5 | 134 | 0.37 | 0.68 | 0.00 | -0.46 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 860.00 | 58.90 | 62.90 | 60.90 | 61.20 | -0.60 | -0.98% | 0.07 | 3 | 232 | 0.36 | 0.62 | 0.00 | -0.47 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 880.00 | 46.40 | 51.20 | 48.80 | 48.00 | -2.00 | -4.00% | 0.06 | 12 | 106 | 0.36 | 0.55 | 0.00 | -0.48 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 900.00 | 38.60 | 40.60 | 39.60 | 40.00 | -0.90 | -2.20% | 0.04 | 17 | 147 | 0.35 | 0.48 | 0.00 | -0.47 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 920.00 | 30.30 | 31.90 | 31.10 | 31.01 | -1.89 | -5.75% | 0.03 | 13 | 155 | 0.35 | 0.41 | 0.00 | -0.44 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 940.00 | 23.60 | 24.50 | 24.05 | 23.10 | -3.50 | -13.16% | 0.03 | 5 | 115 | 0.34 | 0.34 | 0.00 | -0.41 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 960.00 | 16.40 | 18.60 | 17.50 | 16.90 | -3.10 | -15.50% | 0.02 | 10 | 136 | 0.34 | 0.27 | 0.00 | -0.37 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 980.00 | 12.90 | 14.00 | 13.45 | 15.00 | -0.70 | -4.46% | 0.01 | 12 | 101 | 0.34 | 0.22 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 1,000.00 | 9.50 | 10.50 | 10.00 | 10.00 | -1.40 | -12.29% | 0.01 | 4 | 156 | 0.34 | 0.17 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 1,020.00 | 5.80 | 10.20 | 8.00 | 7.60 | -1.00 | -11.63% | 0.01 | 1 | 27 | 0.34 | 0.14 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 1,040.00 | 3.80 | 6.90 | 5.35 | 4.55 | -2.50 | -35.47% | 0.01 | 17 | 45 | 0.33 | 0.11 | 0.00 | -0.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 1,060.00 | 2.05 | 6.30 | 4.18 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.34 | 0.09 | 0.00 | -0.18 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 1,080.00 | 1.00 | 4.30 | 2.65 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | 0.07 | 0.00 | -0.16 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 1,100.00 | 1.00 | 6.20 | 3.60 | 1.95 | -1.35 | -40.91% | 0.00 | 2 | 78 | 0.37 | 0.05 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 1,120.00 | 0.00 | 4.40 | 2.20 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.04 | 0.00 | -0.10 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 1,140.00 | 0.00 | 3.90 | 1.95 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.03 | 0.00 | -0.08 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 1,160.00 | 0.00 | 3.50 | 1.75 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.02 | 0.00 | -0.06 | 6/10/2025 | 8/1/2025 3:59:58 PM EST |
| 1,180.00 | 0.00 | 3.30 | 1.65 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.02 | 0.00 | -0.05 | 7/21/2025 | 8/1/2025 3:59:58 PM EST |
| 1,200.00 | 0.00 | 3.10 | 1.55 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | 0.01 | 0.00 | -0.04 | 7/3/2025 | 8/1/2025 3:59:58 PM EST |
| 1,220.00 | 0.00 | 2.95 | 1.48 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.03 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 1,240.00 | 0.00 | 1.70 | 0.85 | 1.00 | +0.20 | +25.00% | 0.00 | 1 | 2 | 0.46 | 0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 1,260.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 1,280.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 1,300.00 | 0.00 | 0.60 | 0.30 | 0.10 | % | 0.00 | 4 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 1,320.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 1,340.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 1,360.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.75 | 1.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.75 | 1.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.75 | 1.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 2.75 | 1.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.75 | 1.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/1/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 2.75 | 1.38 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.75 | 1.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/1/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 2.75 | 1.38 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 2.75 | 1.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 4.50 | 2.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | 16.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 2.80 | 1.40 | 18.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 2.80 | 1.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 2.80 | 1.40 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/1/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 2.80 | 1.40 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/1/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 2.80 | 1.40 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 2.80 | 1.40 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 3.10 | 1.55 | 8.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 2.90 | 1.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 2.95 | 1.48 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.82 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 8/1/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | 0.00 | 0.00 | -0.03 | 6/30/2025 | 8/1/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.75 | 0.00 | 0.00 | -0.03 | 7/16/2025 | 8/1/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 3.20 | 1.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | -0.04 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 570.00 | 0.00 | 3.30 | 1.65 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.00 | 0.00 | -0.04 | 7/1/2025 | 8/1/2025 3:59:58 PM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.69 | 0.00 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 590.00 | 0.00 | 3.50 | 1.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | -0.01 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 600.00 | 0.15 | 3.70 | 1.93 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.54 | -0.01 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 610.00 | 0.05 | 4.80 | 2.43 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | -0.01 | 0.00 | -0.08 | 6/11/2025 | 8/1/2025 3:59:58 PM EST |
| 620.00 | 0.25 | 4.00 | 2.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.51 | -0.01 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 630.00 | 0.00 | 4.20 | 2.10 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | -0.01 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 4.40 | 2.20 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.59 | -0.02 | 0.00 | -0.09 | 7/9/2025 | 8/1/2025 3:59:58 PM EST |
| 650.00 | 0.05 | 4.80 | 2.43 | 1.50 | -1.03 | -40.72% | 0.00 | 1 | 98 | 0.44 | -0.03 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 660.00 | 0.05 | 5.30 | 2.68 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.43 | -0.03 | 0.00 | -0.14 | 6/27/2025 | 8/1/2025 3:59:58 PM EST |
| 670.00 | 0.05 | 5.60 | 2.83 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.41 | -0.04 | 0.00 | -0.15 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 680.00 | 0.40 | 4.00 | 2.20 | 2.80 | +0.25 | +9.81% | 0.00 | 2 | 707 | 0.41 | -0.04 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 690.00 | 1.50 | 4.70 | 3.10 | 3.50 | -0.50 | -12.50% | 0.00 | 1 | 116 | 0.43 | -0.05 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 700.00 | 1.30 | 5.30 | 3.30 | 4.00 | -1.10 | -21.57% | 0.00 | 20 | 80 | 0.41 | -0.06 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 710.00 | 1.20 | 6.80 | 4.00 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.40 | -0.06 | 0.00 | -0.21 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 720.00 | 1.95 | 6.80 | 4.38 | 5.40 | +2.31 | +74.76% | 0.01 | 2 | 88 | 0.40 | -0.07 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 730.00 | 4.40 | 6.90 | 5.65 | 7.20 | -0.40 | -5.27% | 0.01 | 2 | 94 | 0.41 | -0.08 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 740.00 | 5.40 | 8.00 | 6.70 | 7.30 | -1.00 | -12.05% | 0.01 | 2 | 100 | 0.41 | -0.10 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 750.00 | 6.10 | 9.40 | 7.75 | 9.06 | -0.89 | -8.95% | 0.01 | 6 | 118 | 0.41 | -0.11 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 760.00 | 6.00 | 9.00 | 7.50 | 10.00 | +0.10 | +1.01% | 0.01 | 1 | 33 | 0.38 | -0.13 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 770.00 | 7.50 | 10.40 | 8.95 | 11.30 | -1.40 | -11.03% | 0.01 | 2 | 35 | 0.38 | -0.15 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 780.00 | 9.20 | 11.90 | 10.55 | 11.60 | -1.40 | -10.77% | 0.01 | 3 | 38 | 0.38 | -0.16 | 0.00 | -0.36 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 790.00 | 11.30 | 14.90 | 13.10 | 13.50 | -1.90 | -12.34% | 0.02 | 3 | 57 | 0.38 | -0.18 | 0.00 | -0.37 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 800.00 | 12.20 | 15.50 | 13.85 | 15.20 | -3.90 | -20.42% | 0.02 | 7 | 76 | 0.36 | -0.21 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 810.00 | 15.70 | 18.40 | 17.05 | 16.71 | -4.19 | -20.05% | 0.02 | 10 | 83 | 0.37 | -0.23 | 0.00 | -0.41 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 820.00 | 17.00 | 20.00 | 18.50 | 19.80 | -2.80 | -12.39% | 0.02 | 13 | 59 | 0.36 | -0.26 | 0.00 | -0.43 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 830.00 | 21.00 | 23.40 | 22.20 | 22.40 | -5.42 | -19.49% | 0.03 | 10 | 92 | 0.37 | -0.29 | 0.00 | -0.44 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 840.00 | 23.70 | 25.60 | 24.65 | 25.40 | -5.82 | -18.65% | 0.03 | 11 | 90 | 0.36 | -0.32 | 0.00 | -0.46 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 860.00 | 30.80 | 32.50 | 31.65 | 32.30 | -4.14 | -11.37% | 0.04 | 23 | 106 | 0.35 | -0.38 | 0.00 | -0.47 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 880.00 | 38.80 | 41.30 | 40.05 | 39.80 | -7.50 | -15.86% | 0.05 | 22 | 854 | 0.34 | -0.45 | 0.00 | -0.48 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 900.00 | 48.60 | 53.60 | 51.10 | 53.20 | -2.80 | -5.00% | 0.06 | 26 | 43 | 0.34 | -0.52 | 0.00 | -0.47 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 920.00 | 57.50 | 63.80 | 60.65 | 49.50 | 0.00 | 0.00% | 0.07 | 0 | 170 | 0.33 | -0.59 | 0.00 | -0.44 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 940.00 | 71.60 | 78.40 | 75.00 | 58.23 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.33 | -0.66 | 0.00 | -0.41 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 960.00 | 86.00 | 91.30 | 88.65 | 67.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.32 | -0.73 | 0.00 | -0.37 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 980.00 | 101.90 | 107.50 | 104.70 | 77.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | -0.78 | 0.00 | -0.33 | 7/18/2025 | 8/1/2025 3:59:58 PM EST |
| 1,000.00 | 118.60 | 123.50 | 121.05 | 99.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.31 | -0.83 | 0.00 | -0.29 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 1,020.00 | 134.70 | 142.30 | 138.50 | 326.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.30 | -0.86 | 0.00 | -0.25 | 3/10/2025 | 8/1/2025 3:59:58 PM EST |
| 1,040.00 | 153.60 | 160.60 | 157.10 | % | 0.15 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.22 | 8/1/2025 3:59:58 PM EST | |||
| 1,060.00 | 172.50 | 179.40 | 175.95 | % | 0.17 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.18 | 8/1/2025 3:59:58 PM EST | |||
| 1,080.00 | 191.60 | 198.50 | 195.05 | 182.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.42 | -0.93 | 0.00 | -0.16 | 7/16/2025 | 8/1/2025 3:59:58 PM EST |
| 1,100.00 | 211.10 | 218.00 | 214.55 | 176.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.13 | 7/16/2025 | 8/1/2025 3:59:58 PM EST |
| 1,120.00 | 231.30 | 237.40 | 234.35 | % | 0.21 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.10 | 8/1/2025 3:59:58 PM EST | |||
| 1,140.00 | 250.40 | 257.00 | 253.70 | % | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.08 | 8/1/2025 3:59:58 PM EST | |||
| 1,160.00 | 270.20 | 276.80 | 273.50 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 8/1/2025 3:59:58 PM EST | |||
| 1,180.00 | 290.10 | 296.90 | 293.50 | % | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.05 | 8/1/2025 3:59:58 PM EST | |||
| 1,200.00 | 309.90 | 316.80 | 313.35 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 1,220.00 | 329.80 | 336.60 | 333.20 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 1,240.00 | 349.80 | 356.60 | 353.20 | % | 0.28 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 1,260.00 | 369.80 | 376.70 | 373.25 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 1,280.00 | 389.70 | 396.50 | 393.10 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 1,300.00 | 409.70 | 416.60 | 413.15 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 1,320.00 | 429.60 | 436.00 | 432.80 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 1,340.00 | 449.60 | 457.70 | 453.65 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 1,360.00 | 469.60 | 477.70 | 473.65 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST |