Options Chain for VISA INC COM CL A (V) - $355.47 as of 7/29/2025 2:46:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 221.95 | 224.80 | 223.38 | 200.35 | 0.00 | 0.00% | 1.72 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:50 PM EST |
| 135.00 | 216.95 | 219.85 | 218.40 | % | 1.62 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 140.00 | 212.00 | 214.90 | 213.45 | 175.00 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 7/29/2025 1:58:50 PM EST |
| 145.00 | 206.90 | 209.95 | 208.43 | % | 1.44 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 150.00 | 201.95 | 204.95 | 203.45 | 162.50 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:50 PM EST |
| 155.00 | 197.15 | 200.00 | 198.58 | % | 1.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 160.00 | 192.10 | 195.05 | 193.58 | 197.50 | 0.00 | 0.00% | 1.21 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:50 PM EST |
| 165.00 | 187.15 | 189.90 | 188.53 | 166.48 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:50 PM EST |
| 170.00 | 182.35 | 185.10 | 183.73 | % | 1.08 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 175.00 | 177.45 | 180.00 | 178.73 | % | 1.02 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 180.00 | 172.40 | 175.15 | 173.78 | 184.75 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:50 PM EST |
| 185.00 | 167.30 | 170.20 | 168.75 | 121.35 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:50 PM EST |
| 190.00 | 162.25 | 165.25 | 163.75 | 160.98 | 0.00 | 0.00% | 0.86 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 195.00 | 157.20 | 160.20 | 158.70 | 76.65 | 0.00 | 0.00% | 0.81 | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 7/29/2025 1:58:50 PM EST |
| 200.00 | 152.40 | 155.35 | 153.88 | 153.35 | 0.00 | 0.00% | 0.77 | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:50 PM EST |
| 205.00 | 147.45 | 150.30 | 148.88 | % | 0.73 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 210.00 | 142.70 | 145.45 | 144.08 | 121.50 | 0.00 | 0.00% | 0.69 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 1:58:50 PM EST |
| 215.00 | 137.60 | 140.15 | 138.88 | % | 0.65 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 220.00 | 132.90 | 135.50 | 134.20 | 137.91 | 0.00 | 0.00% | 0.61 | 0 | 16 | 0.80 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 225.00 | 127.85 | 130.40 | 129.13 | 145.53 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/19/2025 | 7/29/2025 1:58:50 PM EST |
| 230.00 | 122.75 | 125.65 | 124.20 | 124.26 | 0.00 | 0.00% | 0.54 | 0 | 23 | 0.73 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 235.00 | 117.75 | 120.65 | 119.20 | % | 0.51 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 240.00 | 113.15 | 115.75 | 114.45 | 101.64 | 0.00 | 0.00% | 0.48 | 0 | 42 | 0.68 | 0.99 | 0.00 | -0.03 | 6/20/2025 | 7/29/2025 1:58:50 PM EST |
| 245.00 | 108.05 | 110.85 | 109.45 | 84.25 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.03 | 4/8/2025 | 7/29/2025 1:58:50 PM EST |
| 250.00 | 103.35 | 105.75 | 104.55 | 100.00 | 0.00 | 0.00% | 0.42 | 0 | 33 | 0.62 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 255.00 | 98.15 | 100.45 | 99.30 | 71.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.04 | 4/8/2025 | 7/29/2025 1:58:50 PM EST |
| 260.00 | 93.30 | 95.70 | 94.50 | 96.10 | +2.63 | +2.82% | 0.36 | 1 | 34 | 0.54 | 0.98 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 265.00 | 88.05 | 91.00 | 89.53 | 96.01 | 0.00 | 0.00% | 0.34 | 0 | 58 | 0.54 | 0.98 | 0.00 | -0.05 | 7/3/2025 | 7/29/2025 1:58:50 PM EST |
| 270.00 | 84.00 | 85.10 | 84.55 | 89.65 | 0.00 | 0.00% | 0.31 | 0 | 117 | 0.41 | 0.97 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 275.00 | 78.70 | 80.25 | 79.48 | 78.08 | 0.00 | 0.00% | 0.29 | 0 | 131 | 0.40 | 0.97 | 0.00 | -0.06 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 280.00 | 74.25 | 75.10 | 74.68 | 78.80 | 0.00 | 0.00% | 0.27 | 0 | 1,433 | 0.39 | 0.96 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 285.00 | 69.00 | 71.60 | 70.30 | 73.95 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.45 | 0.95 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 290.00 | 64.50 | 65.40 | 64.95 | 67.17 | -0.96 | -1.41% | 0.22 | 1 | 964 | 0.36 | 0.94 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 295.00 | 59.60 | 60.70 | 60.15 | 67.70 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.29 | 0.93 | 0.00 | -0.09 | 6/16/2025 | 7/29/2025 1:58:50 PM EST |
| 300.00 | 54.80 | 55.75 | 55.28 | 60.00 | 0.00 | 0.00% | 0.18 | 0 | 288 | 0.27 | 0.92 | 0.00 | -0.09 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 305.00 | 49.85 | 51.00 | 50.43 | 50.90 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.26 | 0.90 | 0.00 | -0.10 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 310.00 | 45.35 | 46.30 | 45.83 | 48.90 | -0.24 | -0.49% | 0.15 | 2 | 350 | 0.26 | 0.89 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 315.00 | 40.85 | 41.65 | 41.25 | 39.16 | 0.00 | 0.00% | 0.13 | 0 | 132 | 0.26 | 0.87 | 0.01 | -0.10 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 320.00 | 36.30 | 37.25 | 36.78 | 39.80 | -0.25 | -0.63% | 0.11 | 1 | 905 | 0.25 | 0.85 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 325.00 | 32.05 | 32.80 | 32.43 | 33.67 | -3.14 | -8.53% | 0.10 | 1 | 140 | 0.24 | 0.83 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 330.00 | 27.35 | 28.30 | 27.83 | 29.94 | -1.31 | -4.20% | 0.08 | 10 | 841 | 0.24 | 0.80 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 335.00 | 23.85 | 24.30 | 24.08 | 25.90 | -2.11 | -7.54% | 0.07 | 1 | 530 | 0.23 | 0.76 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 340.00 | 20.10 | 20.75 | 20.43 | 20.12 | -2.58 | -11.37% | 0.06 | 27 | 623 | 0.22 | 0.72 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 345.00 | 16.60 | 17.00 | 16.80 | 17.58 | -1.22 | -6.49% | 0.05 | 5 | 1,198 | 0.22 | 0.66 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 350.00 | 13.40 | 13.80 | 13.60 | 13.60 | -2.05 | -13.10% | 0.04 | 18 | 1,453 | 0.21 | 0.59 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 355.00 | 10.65 | 10.95 | 10.80 | 10.69 | -2.07 | -16.23% | 0.03 | 44 | 858 | 0.21 | 0.51 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 360.00 | 8.20 | 8.50 | 8.35 | 8.46 | -1.54 | -15.40% | 0.02 | 202 | 1,970 | 0.20 | 0.42 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 365.00 | 6.20 | 6.40 | 6.30 | 6.36 | -1.54 | -19.50% | 0.02 | 22 | 849 | 0.20 | 0.35 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 370.00 | 4.55 | 4.75 | 4.65 | 4.55 | -1.42 | -23.79% | 0.01 | 369 | 3,210 | 0.20 | 0.28 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 375.00 | 3.25 | 3.50 | 3.38 | 3.30 | -1.25 | -27.48% | 0.01 | 36 | 1,166 | 0.20 | 0.22 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 380.00 | 2.28 | 2.44 | 2.36 | 2.37 | -0.92 | -27.97% | 0.01 | 36 | 1,123 | 0.19 | 0.18 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 385.00 | 1.62 | 1.71 | 1.67 | 1.68 | -0.71 | -29.71% | 0.00 | 73 | 1,171 | 0.19 | 0.14 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 390.00 | 1.14 | 1.21 | 1.18 | 1.16 | -0.54 | -31.77% | 0.00 | 30 | 1,884 | 0.19 | 0.11 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 395.00 | 0.80 | 0.87 | 0.84 | 0.93 | -0.34 | -26.78% | 0.00 | 31 | 764 | 0.20 | 0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 400.00 | 0.57 | 0.63 | 0.60 | 0.61 | -0.29 | -32.23% | 0.00 | 279 | 2,153 | 0.20 | 0.07 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 405.00 | 0.35 | 0.65 | 0.50 | 0.54 | -0.11 | -16.93% | 0.00 | 3 | 541 | 0.20 | 0.05 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 410.00 | 0.14 | 0.57 | 0.36 | 0.43 | -0.20 | -31.75% | 0.00 | 11 | 541 | 0.21 | 0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 415.00 | 0.07 | 0.44 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.21 | 0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 420.00 | 0.01 | 0.43 | 0.22 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.22 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 425.00 | 0.14 | 0.34 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 430.00 | 0.10 | 0.16 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.23 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 435.00 | 0.07 | 0.14 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 440.00 | 0.06 | 0.13 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.24 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 445.00 | 0.04 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 450.00 | 0.03 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.26 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 460.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 470.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 29 | 0.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:50 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 140.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:50 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 165.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:50 PM EST |
| 170.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:50 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:50 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 185.00 | 0.01 | 0.28 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:50 PM EST |
| 190.00 | 0.01 | 0.28 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 195.00 | 0.02 | 0.29 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:50 PM EST |
| 200.00 | 0.03 | 0.30 | 0.17 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 324 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 205.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 210.00 | 0.01 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 215.00 | 0.01 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.52 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 220.00 | 0.01 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.51 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 1:58:50 PM EST |
| 225.00 | 0.09 | 0.36 | 0.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.50 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 7/29/2025 1:58:50 PM EST |
| 230.00 | 0.01 | 0.29 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 197 | 0.48 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 235.00 | 0.01 | 0.36 | 0.19 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.00 | 0.00 | -0.03 | 6/30/2025 | 7/29/2025 1:58:50 PM EST |
| 240.00 | 0.01 | 0.37 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.46 | -0.01 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 245.00 | 0.02 | 0.45 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.44 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 250.00 | 0.06 | 0.32 | 0.19 | 0.26 | -0.04 | -13.34% | 0.00 | 900 | 601 | 0.43 | -0.01 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 255.00 | 0.09 | 0.52 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.41 | -0.01 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 260.00 | 0.17 | 0.55 | 0.36 | 0.31 | -0.15 | -32.61% | 0.00 | 2 | 420 | 0.40 | -0.02 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 265.00 | 0.19 | 0.61 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.39 | -0.02 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 270.00 | 0.40 | 0.66 | 0.53 | 0.45 | -0.03 | -6.25% | 0.00 | 758 | 982 | 0.37 | -0.03 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 275.00 | 0.30 | 0.69 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.36 | -0.03 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 280.00 | 0.41 | 0.61 | 0.51 | 0.55 | -0.10 | -15.39% | 0.00 | 378 | 569 | 0.35 | -0.04 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 285.00 | 0.63 | 0.89 | 0.76 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.34 | -0.05 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 290.00 | 0.75 | 1.00 | 0.88 | 0.81 | -0.10 | -10.99% | 0.00 | 6 | 675 | 0.32 | -0.06 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 295.00 | 0.88 | 0.96 | 0.92 | 0.90 | -0.14 | -13.47% | 0.00 | 66 | 677 | 0.31 | -0.07 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 300.00 | 1.06 | 1.15 | 1.11 | 1.09 | -0.08 | -6.84% | 0.00 | 276 | 1,135 | 0.30 | -0.08 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 305.00 | 1.26 | 1.36 | 1.31 | 1.30 | -0.10 | -7.15% | 0.00 | 9 | 710 | 0.29 | -0.10 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 310.00 | 1.53 | 1.61 | 1.57 | 1.58 | -0.10 | -5.96% | 0.01 | 60 | 1,634 | 0.28 | -0.11 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 315.00 | 1.88 | 2.01 | 1.95 | 1.92 | -0.10 | -4.95% | 0.01 | 35 | 1,488 | 0.27 | -0.13 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 320.00 | 2.34 | 2.47 | 2.41 | 2.37 | -0.09 | -3.66% | 0.01 | 26 | 1,471 | 0.26 | -0.15 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 325.00 | 2.94 | 3.15 | 3.05 | 3.02 | -0.03 | -0.99% | 0.01 | 19 | 1,135 | 0.25 | -0.17 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 330.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.05 | +1.34% | 0.01 | 35 | 1,342 | 0.24 | -0.20 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 335.00 | 4.65 | 4.90 | 4.78 | 4.75 | +0.12 | +2.60% | 0.01 | 62 | 1,535 | 0.23 | -0.24 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 340.00 | 5.90 | 6.20 | 6.05 | 5.90 | +0.17 | +2.97% | 0.02 | 48 | 774 | 0.23 | -0.28 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 345.00 | 7.45 | 7.85 | 7.65 | 7.53 | +0.33 | +4.59% | 0.02 | 36 | 1,033 | 0.22 | -0.34 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 350.00 | 9.30 | 9.65 | 9.48 | 9.41 | +0.56 | +6.33% | 0.03 | 36 | 697 | 0.21 | -0.41 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 355.00 | 11.50 | 11.75 | 11.63 | 10.69 | -0.21 | -1.93% | 0.03 | 235 | 810 | 0.21 | -0.49 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 360.00 | 14.10 | 14.35 | 14.23 | 14.05 | +0.82 | +6.20% | 0.04 | 18 | 689 | 0.20 | -0.58 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 365.00 | 17.00 | 17.40 | 17.20 | 16.63 | +1.03 | +6.61% | 0.05 | 32 | 515 | 0.20 | -0.65 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 370.00 | 20.35 | 20.95 | 20.65 | 18.30 | 0.00 | 0.00% | 0.06 | 0 | 435 | 0.20 | -0.72 | 0.01 | -0.09 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 375.00 | 24.25 | 24.80 | 24.53 | 23.70 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.20 | -0.78 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 380.00 | 28.00 | 29.05 | 28.53 | 27.80 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.20 | -0.82 | 0.01 | -0.07 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 385.00 | 32.60 | 33.65 | 33.13 | 31.72 | -0.48 | -1.50% | 0.09 | 2 | 10 | 0.20 | -0.86 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 390.00 | 36.65 | 38.35 | 37.50 | 41.02 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.24 | -0.89 | 0.01 | -0.05 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 395.00 | 41.05 | 43.65 | 42.35 | 50.80 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.24 | -0.91 | 0.01 | -0.04 | 4/30/2025 | 7/29/2025 1:58:50 PM EST |
| 400.00 | 45.80 | 48.65 | 47.23 | 50.27 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.27 | -0.93 | 0.00 | -0.04 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 405.00 | 50.70 | 54.00 | 52.35 | % | 0.13 | 0 | 0 | 0.27 | -0.95 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 410.00 | 56.50 | 58.25 | 57.38 | 57.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.02 | 3/4/2025 | 7/29/2025 1:58:50 PM EST |
| 415.00 | 60.55 | 63.60 | 62.08 | % | 0.15 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 420.00 | 65.55 | 68.40 | 66.98 | 47.29 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 6/11/2025 | 7/29/2025 1:58:50 PM EST |
| 425.00 | 70.60 | 73.40 | 72.00 | % | 0.17 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 430.00 | 75.90 | 78.25 | 77.08 | 144.38 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 3/22/2024 | 7/29/2025 1:58:50 PM EST |
| 435.00 | 80.80 | 83.60 | 82.20 | % | 0.19 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 440.00 | 85.55 | 88.25 | 86.90 | % | 0.20 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 445.00 | 90.75 | 93.45 | 92.10 | % | 0.21 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 450.00 | 95.55 | 98.80 | 97.18 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 460.00 | 105.55 | 108.40 | 106.98 | % | 0.23 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 470.00 | 115.60 | 118.55 | 117.08 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST |