Options Chain for VISA INC COM CL A (V) - $350.04 as of 8/22/2025 8:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 199.10 | 202.30 | 200.70 | % | 1.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 194.50 | 197.35 | 195.93 | % | 1.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 189.60 | 192.40 | 191.00 | % | 1.19 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 184.45 | 187.45 | 185.95 | % | 1.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 179.70 | 182.40 | 181.05 | % | 1.07 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 175.00 | 174.10 | 177.40 | 175.75 | % | 1.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 180.00 | 169.70 | 171.95 | 170.83 | % | 0.95 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 185.00 | 164.75 | 167.25 | 166.00 | 158.79 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 159.65 | 162.50 | 161.08 | % | 0.85 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 195.00 | 154.25 | 157.20 | 155.73 | % | 0.80 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 149.25 | 151.95 | 150.60 | 135.95 | 0.00 | 0.00% | 0.75 | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 205.00 | 144.35 | 147.30 | 145.83 | % | 0.71 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 210.00 | 139.35 | 142.60 | 140.98 | % | 0.67 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 215.00 | 134.55 | 137.25 | 135.90 | % | 0.63 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 220.00 | 129.45 | 132.80 | 131.13 | 122.59 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 225.00 | 124.50 | 127.10 | 125.80 | 134.57 | 0.00 | 0.00% | 0.56 | 0 | 8 | 0.68 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 119.55 | 122.40 | 120.98 | % | 0.53 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 235.00 | 114.60 | 117.80 | 116.20 | % | 0.49 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 109.90 | 112.25 | 111.08 | % | 0.46 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 245.00 | 104.75 | 107.70 | 106.23 | % | 0.43 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 99.75 | 102.50 | 101.13 | 97.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 255.00 | 94.85 | 97.25 | 96.05 | 90.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.51 | 0.99 | 0.00 | -0.04 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 90.15 | 92.95 | 91.55 | 88.58 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 265.00 | 85.80 | 88.40 | 87.10 | 80.74 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.52 | 0.98 | 0.00 | -0.05 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 80.80 | 83.60 | 82.20 | 68.26 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.50 | 0.98 | 0.00 | -0.05 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 275.00 | 75.90 | 78.70 | 77.30 | 64.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.47 | 0.98 | 0.00 | -0.05 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 71.20 | 73.60 | 72.40 | 66.65 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.45 | 0.97 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 285.00 | 66.20 | 68.95 | 67.58 | 66.75 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.43 | 0.96 | 0.00 | -0.06 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 61.80 | 64.05 | 62.93 | 50.00 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.31 | 0.95 | 0.00 | -0.07 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 295.00 | 56.60 | 59.25 | 57.93 | 52.25 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.27 | 0.94 | 0.00 | -0.07 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 51.80 | 54.40 | 53.10 | 52.77 | +2.88 | +5.78% | 0.18 | 4 | 6 | 0.27 | 0.93 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 305.00 | 47.15 | 50.20 | 48.68 | 45.22 | 0.00 | 0.00% | 0.16 | 0 | 167 | 0.26 | 0.92 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 42.45 | 44.80 | 43.63 | 41.16 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.24 | 0.90 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 315.00 | 37.70 | 39.25 | 38.48 | 36.65 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.23 | 0.88 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 33.40 | 34.80 | 34.10 | 29.45 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.22 | 0.86 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 325.00 | 29.05 | 30.35 | 29.70 | 26.06 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.22 | 0.83 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 24.90 | 26.25 | 25.58 | 26.10 | +4.48 | +20.73% | 0.08 | 1 | 218 | 0.21 | 0.79 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 335.00 | 21.10 | 22.90 | 22.00 | 21.50 | +3.20 | +17.49% | 0.07 | 6 | 266 | 0.22 | 0.75 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 340.00 | 17.95 | 18.60 | 18.28 | 17.85 | +3.30 | +22.68% | 0.05 | 120 | 343 | 0.20 | 0.69 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 345.00 | 14.60 | 15.05 | 14.83 | 14.70 | +3.00 | +25.65% | 0.04 | 74 | 328 | 0.20 | 0.62 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 350.00 | 11.55 | 11.90 | 11.73 | 11.44 | +2.40 | +26.55% | 0.03 | 137 | 865 | 0.19 | 0.55 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 355.00 | 8.80 | 9.10 | 8.95 | 8.60 | +1.70 | +24.64% | 0.03 | 165 | 1,095 | 0.19 | 0.47 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 360.00 | 6.55 | 6.85 | 6.70 | 6.40 | +1.37 | +27.24% | 0.02 | 34 | 784 | 0.18 | 0.39 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 365.00 | 4.70 | 4.90 | 4.80 | 4.60 | +0.95 | +26.03% | 0.01 | 60 | 652 | 0.18 | 0.32 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 370.00 | 3.25 | 3.50 | 3.38 | 3.39 | +0.80 | +30.89% | 0.01 | 35 | 595 | 0.17 | 0.24 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 375.00 | 2.28 | 2.43 | 2.36 | 2.27 | +0.47 | +26.12% | 0.01 | 47 | 593 | 0.17 | 0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 380.00 | 1.55 | 1.67 | 1.61 | 1.65 | +0.38 | +29.93% | 0.00 | 63 | 1,086 | 0.17 | 0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 385.00 | 1.05 | 1.15 | 1.10 | 1.15 | +0.21 | +22.34% | 0.00 | 34 | 302 | 0.17 | 0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 390.00 | 0.78 | 0.89 | 0.84 | 0.81 | +0.14 | +20.90% | 0.00 | 25 | 1,080 | 0.18 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 395.00 | 0.52 | 0.67 | 0.60 | 0.54 | -0.01 | -1.82% | 0.00 | 2 | 246 | 0.18 | 0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 400.00 | 0.38 | 0.50 | 0.44 | 0.45 | +0.06 | +15.39% | 0.00 | 4 | 348 | 0.19 | 0.05 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 405.00 | 0.28 | 0.42 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.19 | 0.04 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 410.00 | 0.22 | 0.35 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.20 | 0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 415.00 | 0.17 | 0.30 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.21 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 420.00 | 0.13 | 0.26 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.21 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 425.00 | 0.10 | 0.23 | 0.17 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.22 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 430.00 | 0.08 | 0.20 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.22 | 0.01 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 435.00 | 0.06 | 0.19 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.23 | 0.01 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 440.00 | 0.04 | 0.17 | 0.11 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.24 | 0.01 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:49 PM EST |
| 445.00 | 0.00 | 0.16 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.25 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.29 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 215.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.42 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.42 | 0.00 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 235.00 | 0.05 | 0.17 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 0.06 | 0.20 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.41 | 0.00 | 0.00 | -0.03 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 245.00 | 0.00 | 0.22 | 0.11 | 0.17 | -0.10 | -37.04% | 0.00 | 2 | 95 | 0.40 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 0.13 | 0.25 | 0.19 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.39 | -0.01 | 0.00 | -0.04 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 255.00 | 0.01 | 0.29 | 0.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.38 | -0.01 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 0.21 | 0.33 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.37 | -0.01 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 265.00 | 0.27 | 0.40 | 0.34 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.36 | -0.02 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 0.32 | 0.67 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.36 | -0.02 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 275.00 | 0.40 | 0.68 | 0.54 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.34 | -0.02 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 0.48 | 0.78 | 0.63 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.33 | -0.03 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 285.00 | 0.59 | 0.89 | 0.74 | 0.62 | -0.30 | -32.61% | 0.00 | 8 | 549 | 0.32 | -0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 0.71 | 1.04 | 0.88 | 0.72 | -0.26 | -26.54% | 0.00 | 351 | 551 | 0.30 | -0.05 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 295.00 | 0.85 | 1.05 | 0.95 | 0.89 | -0.37 | -29.37% | 0.00 | 3 | 124 | 0.29 | -0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 1.01 | 1.24 | 1.13 | 1.12 | -0.49 | -30.44% | 0.00 | 23 | 1,401 | 0.28 | -0.07 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 305.00 | 1.22 | 1.40 | 1.31 | 1.27 | -0.61 | -32.45% | 0.00 | 43 | 929 | 0.27 | -0.08 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 1.48 | 1.66 | 1.57 | 1.53 | -0.81 | -34.62% | 0.01 | 27 | 554 | 0.25 | -0.10 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 315.00 | 1.83 | 2.03 | 1.93 | 1.91 | -0.86 | -31.05% | 0.01 | 100 | 609 | 0.24 | -0.12 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 2.28 | 2.50 | 2.39 | 2.28 | -1.27 | -35.78% | 0.01 | 36 | 753 | 0.23 | -0.14 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 325.00 | 2.86 | 3.05 | 2.96 | 2.89 | -1.51 | -34.32% | 0.01 | 74 | 906 | 0.23 | -0.17 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 3.60 | 3.85 | 3.73 | 3.70 | -1.73 | -31.86% | 0.01 | 55 | 1,168 | 0.22 | -0.21 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 335.00 | 4.60 | 4.85 | 4.73 | 4.67 | -2.08 | -30.82% | 0.01 | 61 | 743 | 0.21 | -0.25 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 340.00 | 5.85 | 6.10 | 5.98 | 5.85 | -2.65 | -31.18% | 0.02 | 94 | 867 | 0.20 | -0.31 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 345.00 | 7.40 | 7.90 | 7.65 | 7.65 | -2.80 | -26.80% | 0.02 | 40 | 553 | 0.20 | -0.38 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 350.00 | 9.20 | 9.60 | 9.40 | 9.40 | -3.40 | -26.57% | 0.03 | 50 | 269 | 0.19 | -0.45 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 355.00 | 11.45 | 12.10 | 11.78 | 11.65 | -4.00 | -25.56% | 0.03 | 7 | 319 | 0.18 | -0.53 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 360.00 | 13.80 | 14.95 | 14.38 | 14.60 | -4.60 | -23.96% | 0.04 | 5 | 228 | 0.18 | -0.61 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 365.00 | 17.15 | 18.25 | 17.70 | 21.34 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.17 | -0.68 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 370.00 | 19.90 | 22.55 | 21.23 | 27.75 | 0.00 | 0.00% | 0.06 | 0 | 158 | 0.16 | -0.76 | 0.01 | -0.08 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 375.00 | 25.40 | 26.95 | 26.18 | 29.87 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.20 | -0.82 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 380.00 | 29.10 | 31.65 | 30.38 | 32.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.22 | -0.86 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 385.00 | 34.10 | 36.95 | 35.53 | 41.78 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.24 | -0.90 | 0.01 | -0.04 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 390.00 | 38.75 | 42.15 | 40.45 | 26.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.03 | 6/12/2025 | 8/22/2025 3:59:49 PM EST |
| 395.00 | 43.70 | 46.95 | 45.33 | 63.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.03 | 4/16/2025 | 8/22/2025 3:59:49 PM EST |
| 400.00 | 48.70 | 52.15 | 50.43 | 62.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.02 | 4/23/2025 | 8/22/2025 3:59:49 PM EST |
| 405.00 | 53.80 | 56.95 | 55.38 | 64.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 410.00 | 58.80 | 61.50 | 60.15 | % | 0.15 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 415.00 | 63.90 | 66.60 | 65.25 | % | 0.16 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 420.00 | 68.70 | 71.55 | 70.13 | % | 0.17 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 425.00 | 73.70 | 76.60 | 75.15 | % | 0.18 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 430.00 | 78.80 | 81.65 | 80.23 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 435.00 | 83.80 | 86.55 | 85.18 | % | 0.20 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 440.00 | 88.70 | 91.65 | 90.18 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 445.00 | 93.70 | 96.55 | 95.13 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 450.00 | 98.70 | 101.50 | 100.10 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 460.00 | 108.70 | 112.15 | 110.43 | 115.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:49 PM EST |