Options Chain for KLA CORP COM NEW (KLAC) - $964.02 as of 9/12/2025 9:04:40 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 | 671.90 | 678.70 | 675.30 | 619.73 | 0.00 | 0.00% | 2.33 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:06 PM EST |
| 300.00 | 661.90 | 668.30 | 665.10 | 421.00 | 0.00 | 0.00% | 2.22 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:06 PM EST |
| 310.00 | 651.90 | 658.30 | 655.10 | 367.80 | 0.00 | 0.00% | 2.11 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 9/12/2025 4:00:06 PM EST |
| 320.00 | 641.90 | 648.30 | 645.10 | 402.00 | 0.00 | 0.00% | 2.02 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:06 PM EST |
| 330.00 | 631.90 | 638.30 | 635.10 | 421.50 | 0.00 | 0.00% | 1.92 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 4:00:06 PM EST |
| 340.00 | 621.30 | 628.30 | 624.80 | 538.00 | 0.00 | 0.00% | 1.84 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 350.00 | 610.60 | 618.30 | 614.45 | 309.00 | 0.00 | 0.00% | 1.76 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 4:00:06 PM EST |
| 360.00 | 601.30 | 608.30 | 604.80 | 297.00 | 0.00 | 0.00% | 1.68 | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 4:00:06 PM EST |
| 370.00 | 591.90 | 598.30 | 595.10 | 507.90 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 380.00 | 581.90 | 588.30 | 585.10 | % | 1.54 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 390.00 | 572.10 | 578.40 | 575.25 | % | 1.48 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 400.00 | 562.20 | 568.80 | 565.50 | 281.40 | 0.00 | 0.00% | 1.41 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:06 PM EST |
| 410.00 | 552.00 | 558.40 | 555.20 | 435.70 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 420.00 | 542.00 | 548.40 | 545.20 | % | 1.30 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 430.00 | 531.30 | 538.40 | 534.85 | 237.95 | 0.00 | 0.00% | 1.24 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:06 PM EST |
| 440.00 | 522.10 | 528.40 | 525.25 | % | 1.19 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 450.00 | 512.20 | 518.40 | 515.30 | 242.00 | 0.00 | 0.00% | 1.15 | 0 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:06 PM EST |
| 460.00 | 502.20 | 508.40 | 505.30 | 467.26 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 4:00:06 PM EST |
| 470.00 | 492.00 | 498.40 | 495.20 | 186.80 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:06 PM EST |
| 480.00 | 482.00 | 488.40 | 485.20 | 236.85 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 4:00:06 PM EST |
| 490.00 | 472.20 | 478.40 | 475.30 | 463.90 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:06 PM EST |
| 500.00 | 462.00 | 468.50 | 465.25 | 388.84 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 510.00 | 452.10 | 458.50 | 455.30 | 444.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:06 PM EST |
| 520.00 | 442.10 | 448.50 | 445.30 | % | 0.86 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 540.00 | 421.50 | 428.50 | 425.00 | 139.10 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 4:00:06 PM EST |
| 550.00 | 412.10 | 418.50 | 415.30 | % | 0.76 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 560.00 | 402.10 | 408.50 | 405.30 | 185.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 9/12/2025 4:00:06 PM EST |
| 570.00 | 391.40 | 398.50 | 394.95 | % | 0.69 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 580.00 | 382.10 | 388.50 | 385.30 | 311.20 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 590.00 | 371.30 | 378.50 | 374.90 | 277.15 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 600.00 | 362.10 | 368.50 | 365.30 | 267.44 | 0.00 | 0.00% | 0.61 | 0 | 25 | 2.14 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 610.00 | 352.30 | 358.50 | 355.40 | 235.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 4:00:06 PM EST |
| 620.00 | 340.60 | 348.60 | 344.60 | 249.80 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 4:00:06 PM EST |
| 630.00 | 332.00 | 338.60 | 335.30 | 292.15 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:06 PM EST |
| 640.00 | 320.00 | 328.60 | 324.30 | 257.26 | 0.00 | 0.00% | 0.51 | 0 | 27 | 1.88 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 650.00 | 311.20 | 318.60 | 314.90 | 177.15 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:06 PM EST |
| 660.00 | 302.40 | 308.60 | 305.50 | 227.63 | 0.00 | 0.00% | 0.46 | 0 | 39 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 670.00 | 292.20 | 298.60 | 295.40 | 215.10 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:06 PM EST |
| 680.00 | 282.30 | 288.60 | 285.45 | 207.98 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 690.00 | 272.20 | 278.60 | 275.40 | 188.00 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 700.00 | 261.30 | 268.60 | 264.95 | 263.20 | +70.80 | +36.80% | 0.38 | 1 | 62 | 1.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 710.00 | 250.50 | 259.00 | 254.75 | 181.80 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:06 PM EST |
| 720.00 | 241.80 | 248.70 | 245.25 | 198.90 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:06 PM EST |
| 730.00 | 232.30 | 238.70 | 235.50 | 192.80 | 0.00 | 0.00% | 0.32 | 0 | 43 | 1.36 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:06 PM EST |
| 740.00 | 222.50 | 228.70 | 225.60 | 147.46 | 0.00 | 0.00% | 0.30 | 0 | 48 | 1.30 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:06 PM EST |
| 750.00 | 212.50 | 219.00 | 215.75 | 211.11 | +89.74 | +73.94% | 0.29 | 6 | 69 | 1.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 760.00 | 202.40 | 208.80 | 205.60 | 203.70 | 0.00 | 0.00% | 0.27 | 0 | 52 | 1.20 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 770.00 | 192.50 | 198.80 | 195.65 | 195.52 | +4.52 | +2.37% | 0.25 | 1 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 780.00 | 180.30 | 188.80 | 184.55 | 107.50 | 0.00 | 0.00% | 0.24 | 0 | 41 | 1.06 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 790.00 | 172.40 | 178.80 | 175.60 | 131.15 | 0.00 | 0.00% | 0.22 | 0 | 76 | 1.04 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 800.00 | 162.00 | 168.20 | 165.10 | 124.00 | 0.00 | 0.00% | 0.21 | 0 | 133 | 0.94 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 810.00 | 152.50 | 158.90 | 155.70 | 93.40 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.94 | 1.00 | 0.00 | -0.02 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 820.00 | 142.60 | 149.00 | 145.80 | 122.78 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.92 | 1.00 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 830.00 | 131.00 | 139.10 | 135.05 | 126.06 | 0.00 | 0.00% | 0.16 | 0 | 79 | 0.82 | 1.00 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 840.00 | 122.30 | 129.10 | 125.70 | 125.00 | +8.74 | +7.52% | 0.15 | 13 | 114 | 0.77 | 0.99 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 850.00 | 112.50 | 119.30 | 115.90 | 117.30 | +10.08 | +9.41% | 0.14 | 1 | 63 | 0.74 | 0.98 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 860.00 | 102.30 | 108.70 | 105.50 | 102.05 | +0.08 | +0.08% | 0.12 | 20 | 183 | 0.65 | 0.98 | 0.00 | -0.50 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 870.00 | 93.00 | 99.60 | 96.30 | 93.90 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.66 | 0.96 | 0.00 | -0.66 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 880.00 | 83.20 | 90.60 | 86.90 | 86.73 | +5.08 | +6.23% | 0.10 | 11 | 345 | 0.59 | 0.94 | 0.00 | -0.74 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 890.00 | 73.90 | 80.30 | 77.10 | 76.64 | +7.05 | +10.14% | 0.09 | 5 | 131 | 0.52 | 0.92 | 0.00 | -0.85 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 900.00 | 63.80 | 71.00 | 67.40 | 69.77 | +3.42 | +5.16% | 0.07 | 12 | 245 | 0.51 | 0.91 | 0.00 | -0.88 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 910.00 | 56.50 | 62.00 | 59.25 | 51.90 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.48 | 0.87 | 0.00 | -1.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 920.00 | 46.40 | 53.00 | 49.70 | 46.63 | -0.37 | -0.79% | 0.05 | 5 | 269 | 0.45 | 0.84 | 0.00 | -1.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 930.00 | 39.10 | 43.90 | 41.50 | 41.87 | +3.92 | +10.33% | 0.04 | 6 | 75 | 0.35 | 0.78 | 0.01 | -1.23 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 940.00 | 31.80 | 35.90 | 33.85 | 35.00 | +3.20 | +10.07% | 0.04 | 7 | 200 | 0.35 | 0.73 | 0.01 | -1.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 950.00 | 24.40 | 29.90 | 27.15 | 26.63 | +1.64 | +6.57% | 0.03 | 3 | 179 | 0.35 | 0.65 | 0.01 | -1.31 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 960.00 | 19.00 | 20.90 | 19.95 | 20.67 | +1.66 | +8.74% | 0.02 | 29 | 250 | 0.32 | 0.56 | 0.01 | -1.35 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 980.00 | 10.20 | 11.60 | 10.90 | 11.60 | +0.91 | +8.52% | 0.01 | 57 | 293 | 0.32 | 0.37 | 0.01 | -1.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,000.00 | 4.80 | 6.00 | 5.40 | 5.94 | +0.67 | +12.72% | 0.01 | 29 | 299 | 0.32 | 0.22 | 0.01 | -1.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,020.00 | 2.00 | 3.40 | 2.70 | 2.70 | -0.03 | -1.10% | 0.00 | 8 | 42 | 0.33 | 0.12 | 0.00 | -0.69 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,040.00 | 0.70 | 1.95 | 1.33 | 1.25 | -0.06 | -4.58% | 0.00 | 149 | 162 | 0.34 | 0.06 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,060.00 | 0.10 | 0.55 | 0.33 | 0.50 | +0.45 | +900.00% | 0.00 | 5 | 108 | 0.32 | 0.03 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,080.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.08 | -36.37% | 0.00 | 7 | 34 | 0.35 | 0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.46 | 0.00 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 1,120.00 | 0.00 | 2.65 | 1.33 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 14 | 0.69 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,140.00 | 0.00 | 2.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:06 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 1,180.00 | 0.00 | 2.50 | 1.25 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:06 PM EST |
| 1,200.00 | 0.00 | 0.70 | 0.35 | 0.35 | +0.21 | +150.00% | 0.00 | 1 | 27 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,220.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:06 PM EST |
| 1,240.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:06 PM EST |
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,300.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:06 PM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,360.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:06 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 4:00:06 PM EST |
| 330.00 | 0.00 | 4.20 | 2.10 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/12/2025 4:00:06 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:06 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.65 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 16.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 18.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.04 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 8.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 4:00:06 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.74 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.39 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.20 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.13 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 600.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.01 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 4:00:06 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:06 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:06 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:06 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:06 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.81 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 710.00 | 0.00 | 2.65 | 1.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.31 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 2.85 | 1.43 | 0.08 | -0.32 | -80.00% | 0.00 | 1 | 81 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 730.00 | 0.00 | 2.65 | 1.33 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 750.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 193 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 760.00 | 0.00 | 2.50 | 1.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 770.00 | 0.00 | 2.70 | 1.35 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 780.00 | 0.05 | 4.40 | 2.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.82 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 790.00 | 0.00 | 4.40 | 2.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 800.00 | 0.00 | 4.40 | 2.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.98 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 810.00 | 0.25 | 0.55 | 0.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.59 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 820.00 | 0.00 | 3.00 | 1.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.80 | 0.00 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 830.00 | 0.00 | 3.10 | 1.55 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.76 | 0.00 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 840.00 | 0.00 | 4.60 | 2.30 | 0.68 | -0.26 | -27.66% | 0.00 | 1 | 324 | 0.79 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 850.00 | 0.15 | 1.05 | 0.60 | 0.56 | -0.31 | -35.64% | 0.00 | 10 | 171 | 0.46 | -0.02 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 860.00 | 0.25 | 4.30 | 2.28 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.52 | -0.02 | 0.00 | -0.50 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 870.00 | 0.50 | 1.40 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.43 | -0.04 | 0.00 | -0.66 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 880.00 | 0.75 | 1.65 | 1.20 | 1.10 | -0.60 | -35.30% | 0.00 | 4 | 1,064 | 0.41 | -0.06 | 0.00 | -0.74 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 890.00 | 1.20 | 1.60 | 1.40 | 1.47 | -0.82 | -35.81% | 0.00 | 1 | 66 | 0.39 | -0.08 | 0.00 | -0.85 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 900.00 | 1.60 | 2.85 | 2.23 | 2.01 | -1.04 | -34.10% | 0.00 | 6 | 197 | 0.38 | -0.09 | 0.00 | -0.88 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 910.00 | 1.85 | 3.50 | 2.68 | 2.96 | -1.59 | -34.95% | 0.00 | 4 | 24 | 0.35 | -0.13 | 0.00 | -1.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 920.00 | 3.40 | 4.30 | 3.85 | 4.30 | -0.80 | -15.69% | 0.00 | 5 | 216 | 0.35 | -0.16 | 0.00 | -1.09 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 930.00 | 2.90 | 6.40 | 4.65 | 5.55 | -1.85 | -25.00% | 0.01 | 17 | 19 | 0.31 | -0.22 | 0.01 | -1.23 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 940.00 | 6.00 | 8.30 | 7.15 | 8.81 | -0.69 | -7.27% | 0.01 | 3 | 109 | 0.32 | -0.27 | 0.01 | -1.26 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 950.00 | 9.60 | 11.30 | 10.45 | 10.92 | -2.60 | -19.24% | 0.01 | 3 | 7 | 0.32 | -0.35 | 0.01 | -1.31 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 960.00 | 12.80 | 15.60 | 14.20 | 16.00 | -2.09 | -11.56% | 0.01 | 6 | 37 | 0.32 | -0.44 | 0.01 | -1.35 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 980.00 | 23.40 | 26.30 | 24.85 | 29.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.63 | 0.01 | -1.26 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 1,000.00 | 37.10 | 42.70 | 39.90 | 109.77 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.29 | -0.78 | 0.01 | -1.01 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 1,020.00 | 53.20 | 60.70 | 56.95 | 326.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -0.88 | 0.00 | -0.69 | 3/10/2025 | 9/12/2025 4:00:06 PM EST |
| 1,040.00 | 72.50 | 79.80 | 76.15 | % | 0.07 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.41 | 9/12/2025 4:00:06 PM EST | |||
| 1,060.00 | 92.00 | 99.80 | 95.90 | 182.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.21 | 8/19/2025 | 9/12/2025 4:00:06 PM EST |
| 1,080.00 | 111.90 | 118.40 | 115.15 | 182.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.09 | 7/16/2025 | 9/12/2025 4:00:06 PM EST |
| 1,100.00 | 131.90 | 140.30 | 136.10 | 191.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.03 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 1,120.00 | 151.90 | 158.30 | 155.10 | 170.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 1,140.00 | 171.90 | 179.10 | 175.50 | 222.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 1,160.00 | 191.90 | 200.50 | 196.20 | 242.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 1,180.00 | 211.90 | 218.30 | 215.10 | 262.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 1,200.00 | 231.90 | 238.20 | 235.05 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,220.00 | 251.90 | 260.10 | 256.00 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,240.00 | 271.90 | 280.50 | 276.20 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,260.00 | 291.90 | 300.40 | 296.15 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,280.00 | 312.10 | 318.30 | 315.20 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,300.00 | 331.90 | 338.30 | 335.10 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,320.00 | 351.90 | 360.50 | 356.20 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,340.00 | 371.90 | 380.30 | 376.10 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 1,360.00 | 391.90 | 399.90 | 395.90 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |