Options Chain for VISA INC COM CL A (V) - $370.00 as of 6/13/2025 4:03:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 220.85 | 224.20 | 238.15 | 0.00 | 0.00% | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:53 PM EST |
| 135.00 | 216.65 | 219.25 | 142.00 | 0.00 | 0.00% | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 6/13/2025 3:59:53 PM EST |
| 140.00 | 210.85 | 214.25 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 145.00 | 205.95 | 209.30 | 205.71 | 0.00 | 0.00% | 0 | 23 | 3.58 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 3:59:53 PM EST |
| 150.00 | 201.00 | 204.25 | 127.00 | 0.00 | 0.00% | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 6/13/2025 3:59:53 PM EST |
| 155.00 | 196.65 | 199.15 | 194.02 | 0.00 | 0.00% | 0 | 60 | 3.29 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:53 PM EST |
| 160.00 | 190.95 | 194.60 | 158.94 | 0.00 | 0.00% | 0 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:53 PM EST |
| 165.00 | 185.90 | 189.20 | 186.55 | 0.00 | 0.00% | 0 | 25 | 3.06 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 3:59:53 PM EST |
| 170.00 | 180.90 | 184.20 | 182.65 | 0.00 | 0.00% | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:53 PM EST |
| 175.00 | 175.90 | 179.25 | 138.00 | 0.00 | 0.00% | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 6/13/2025 3:59:53 PM EST |
| 180.00 | 171.70 | 174.30 | 171.33 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/13/2025 3:59:53 PM EST |
| 185.00 | 166.05 | 169.30 | 131.28 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 6/13/2025 3:59:53 PM EST |
| 190.00 | 161.10 | 164.30 | 164.21 | 0.00 | 0.00% | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 3:59:53 PM EST |
| 195.00 | 155.85 | 159.35 | 91.87 | 0.00 | 0.00% | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 6/13/2025 3:59:53 PM EST |
| 200.00 | 150.85 | 154.35 | 171.00 | 0.00 | 0.00% | 0 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 205.00 | 145.85 | 149.35 | 85.00 | 0.00 | 0.00% | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 6/13/2025 3:59:53 PM EST |
| 210.00 | 140.95 | 144.35 | 141.77 | 0.00 | 0.00% | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/13/2025 3:59:53 PM EST |
| 215.00 | 135.95 | 139.35 | 105.26 | 0.00 | 0.00% | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |
| 220.00 | 130.95 | 134.20 | 140.49 | 0.00 | 0.00% | 0 | 56 | 2.01 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:53 PM EST |
| 225.00 | 126.65 | 129.15 | 126.61 | 0.00 | 0.00% | 0 | 15 | 1.91 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 3:59:53 PM EST |
| 230.00 | 121.05 | 124.75 | 141.15 | 0.00 | 0.00% | 0 | 32 | 1.73 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 235.00 | 116.10 | 119.35 | 121.80 | 0.00 | 0.00% | 0 | 26 | 1.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:53 PM EST |
| 240.00 | 111.15 | 114.30 | 103.00 | 0.00 | 0.00% | 0 | 25 | 1.71 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:53 PM EST |
| 245.00 | 107.35 | 109.80 | 76.15 | 0.00 | 0.00% | 0 | 355 | 1.49 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |
| 250.00 | 101.75 | 104.10 | 102.53 | -12.47 | -10.85% | 15 | 56 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 255.00 | 96.15 | 99.40 | 97.59 | -12.94 | -11.71% | 15 | 52 | 1.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 260.00 | 92.40 | 93.55 | 93.11 | -19.09 | -17.02% | 23 | 136 | 1.22 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 265.00 | 87.45 | 88.75 | 88.18 | -20.32 | -18.73% | 20 | 382 | 1.21 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 270.00 | 82.20 | 84.85 | 82.41 | -19.04 | -18.77% | 8 | 388 | 1.08 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 275.00 | 77.45 | 78.85 | 76.00 | -18.30 | -19.41% | 13 | 257 | 1.10 | 1.00 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 280.00 | 72.50 | 73.75 | 72.50 | -17.50 | -19.45% | 4 | 306 | 1.01 | 0.99 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 285.00 | 67.35 | 68.80 | 61.51 | -24.09 | -28.15% | 1 | 473 | 1.01 | 0.99 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 290.00 | 62.50 | 65.20 | 63.25 | -16.01 | -20.20% | 1 | 923 | 0.96 | 0.99 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 295.00 | 56.60 | 59.60 | 55.30 | -19.12 | -25.70% | 2 | 231 | 0.94 | 0.98 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 300.00 | 52.40 | 55.05 | 47.00 | -25.75 | -35.40% | 14 | 811 | 0.80 | 0.97 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 305.00 | 47.45 | 49.70 | 42.00 | -27.60 | -39.66% | 15 | 394 | 0.77 | 0.97 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 310.00 | 42.80 | 44.65 | 42.82 | -22.08 | -34.03% | 6 | 527 | 0.75 | 0.96 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 315.00 | 37.80 | 39.60 | 38.55 | -19.45 | -33.54% | 95 | 702 | 0.53 | 0.94 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 317.50 | 34.80 | 37.45 | % | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.26 | 6/13/2025 3:59:53 PM EST | |||
| 320.00 | 32.90 | 35.05 | 33.51 | -18.24 | -35.25% | 56 | 1,623 | 0.37 | 0.93 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 322.50 | 29.15 | 32.70 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.29 | 6/13/2025 3:59:53 PM EST | |||
| 325.00 | 28.05 | 30.30 | 27.50 | -20.49 | -42.70% | 3 | 831 | 0.36 | 0.91 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 327.50 | 24.75 | 27.35 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.31 | 6/13/2025 3:59:53 PM EST | |||
| 330.00 | 23.50 | 25.10 | 23.00 | -20.27 | -46.85% | 35 | 587 | 0.39 | 0.89 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 332.50 | 20.70 | 22.35 | % | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.32 | 6/13/2025 3:59:53 PM EST | |||
| 335.00 | 18.95 | 20.00 | 17.85 | -19.11 | -51.71% | 9 | 1,451 | 0.36 | 0.86 | 0.01 | -0.33 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 337.50 | 16.40 | 17.75 | 13.95 | % | 1 | 0 | 0.33 | 0.84 | 0.01 | -0.33 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 340.00 | 14.60 | 16.45 | 13.93 | -18.07 | -56.47% | 171 | 3,243 | 0.37 | 0.81 | 0.02 | -0.34 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 342.50 | 12.60 | 14.15 | 13.30 | % | 156 | 0 | 0.31 | 0.78 | 0.02 | -0.35 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 345.00 | 10.55 | 11.00 | 10.75 | -17.47 | -61.91% | 590 | 1,096 | 0.30 | 0.74 | 0.02 | -0.35 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 347.50 | 8.65 | 9.00 | 8.25 | -13.78 | -62.56% | 142 | 9 | 0.28 | 0.68 | 0.03 | -0.36 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 350.00 | 6.90 | 7.20 | 6.99 | -13.38 | -65.69% | 1,605 | 1,224 | 0.27 | 0.61 | 0.03 | -0.36 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 352.50 | 5.45 | 5.60 | 5.50 | -17.65 | -76.25% | 1,141 | 5 | 0.26 | 0.53 | 0.03 | -0.36 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 355.00 | 4.00 | 4.15 | 4.05 | -13.00 | -76.25% | 5,205 | 2,783 | 0.25 | 0.44 | 0.03 | -0.35 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 357.50 | 2.77 | 3.95 | 2.91 | -14.50 | -83.29% | 554 | 36 | 0.24 | 0.36 | 0.03 | -0.32 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 360.00 | 1.90 | 2.11 | 2.01 | -10.25 | -83.61% | 1,741 | 7,187 | 0.23 | 0.28 | 0.03 | -0.28 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 362.50 | 1.19 | 1.44 | 1.30 | -7.65 | -85.48% | 338 | 181 | 0.23 | 0.21 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 365.00 | 0.78 | 0.92 | 0.86 | -7.18 | -89.31% | 1,711 | 3,625 | 0.23 | 0.16 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 367.50 | 0.47 | 0.65 | 0.56 | -5.54 | -90.82% | 309 | 476 | 0.22 | 0.11 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 370.00 | 0.35 | 0.38 | 0.38 | -4.12 | -91.56% | 1,472 | 4,902 | 0.23 | 0.08 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 372.50 | 0.22 | 0.31 | 0.25 | -2.73 | -91.62% | 240 | 292 | 0.24 | 0.05 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 375.00 | 0.10 | 0.26 | 0.17 | -1.83 | -91.50% | 716 | 4,987 | 0.24 | 0.04 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 377.50 | 0.14 | 0.22 | 0.14 | -1.14 | -89.07% | 623 | 872 | 0.26 | 0.02 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 380.00 | 0.09 | 0.11 | 0.11 | -0.64 | -85.34% | 1,602 | 2,783 | 0.26 | 0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 382.50 | 0.05 | 0.15 | 0.09 | -0.33 | -78.58% | 50 | 620 | 0.27 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 385.00 | 0.04 | 0.13 | 0.07 | -0.18 | -72.00% | 113 | 1,204 | 0.29 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 387.50 | 0.00 | 0.12 | 0.12 | -0.03 | -20.00% | 1 | 124 | 0.33 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 390.00 | 0.04 | 0.11 | 0.08 | -0.04 | -33.34% | 23 | 905 | 0.32 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 392.50 | 0.00 | 0.11 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 395.00 | 0.04 | 0.10 | 0.07 | +0.02 | +40.00% | 118 | 238 | 0.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 397.50 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 1,052 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 402.50 | 0.00 | 0.09 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 407.50 | 0.00 | 0.08 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 374 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 412.50 | 0.00 | 0.08 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 417.50 | 0.00 | 0.08 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 126 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 422.50 | 0.00 | 0.08 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 427.50 | 0.00 | 0.08 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 184 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 435.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.08 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 445.00 | 0.00 | 0.01 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 2.24 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 694 | 2.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.07 | 0.89 | 0.00 | 0.00% | 0 | 135 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 91 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 95 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.07 | 0.32 | 0.00 | 0.00% | 0 | 69 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.07 | 0.37 | 0.00 | 0.00% | 0 | 30 | 1.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/13/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2,470 | 1.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 189 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 164 | 1.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 273 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 82 | 1.51 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.08 | 0.55 | 0.00 | 0.00% | 0 | 402 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 130 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 192 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 0.08 | 0.09 | +0.07 | +350.00% | 31 | 347 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.08 | 0.11 | +0.10 | +1,000.00% | 16 | 550 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 235.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 20 | 910 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 240.00 | 0.01 | 0.08 | 0.10 | +0.05 | +100.00% | 30 | 480 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.09 | 0.03 | +0.02 | +200.00% | 21 | 480 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | +0.04 | +400.00% | 56 | 662 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 25 | 747 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.10 | 0.06 | +0.04 | +200.00% | 29 | 1,434 | 0.93 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 265.00 | 0.04 | 0.30 | 0.07 | +0.05 | +250.00% | 45 | 830 | 0.83 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.11 | 0.18 | +0.16 | +800.00% | 262 | 2,446 | 0.82 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 0.16 | 0.10 | +0.08 | +400.00% | 179 | 678 | 0.71 | 0.00 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 280.00 | 0.10 | 0.37 | 0.10 | +0.06 | +150.00% | 178 | 1,162 | 0.74 | -0.01 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 285.00 | 0.07 | 0.21 | 0.17 | +0.14 | +466.67% | 73 | 1,731 | 0.69 | -0.01 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 290.00 | 0.16 | 0.24 | 0.20 | +0.17 | +566.67% | 421 | 1,692 | 0.68 | -0.01 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 295.00 | 0.17 | 0.29 | 0.32 | +0.27 | +540.00% | 107 | 769 | 0.64 | -0.02 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 300.00 | 0.25 | 0.32 | 0.29 | +0.25 | +625.00% | 376 | 1,428 | 0.61 | -0.03 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 305.00 | 0.26 | 0.41 | 0.46 | +0.41 | +820.00% | 182 | 1,350 | 0.58 | -0.03 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 310.00 | 0.36 | 0.44 | 0.38 | +0.31 | +442.86% | 181 | 1,497 | 0.54 | -0.04 | 0.00 | -0.22 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 315.00 | 0.43 | 0.57 | 0.50 | +0.39 | +354.55% | 419 | 1,094 | 0.50 | -0.06 | 0.00 | -0.25 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 317.50 | 0.48 | 0.62 | 0.67 | % | 197 | 0 | 0.49 | -0.06 | 0.00 | -0.26 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 320.00 | 0.54 | 0.63 | 0.60 | +0.48 | +400.00% | 592 | 1,467 | 0.46 | -0.07 | 0.01 | -0.28 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 322.50 | 0.58 | 0.74 | 0.70 | % | 36 | 0 | 0.45 | -0.08 | 0.01 | -0.29 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 325.00 | 0.69 | 0.83 | 0.78 | +0.63 | +420.00% | 480 | 970 | 0.43 | -0.09 | 0.01 | -0.30 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 327.50 | 0.79 | 0.92 | 1.08 | % | 30 | 0 | 0.41 | -0.10 | 0.01 | -0.31 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 330.00 | 0.89 | 1.00 | 1.00 | +0.80 | +400.00% | 2,452 | 2,633 | 0.39 | -0.11 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 332.50 | 1.04 | 1.19 | 1.17 | % | 54 | 0 | 0.38 | -0.13 | 0.01 | -0.32 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 335.00 | 1.17 | 1.38 | 1.29 | +1.05 | +437.50% | 1,923 | 1,303 | 0.36 | -0.14 | 0.01 | -0.33 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 337.50 | 0.92 | 1.63 | 1.54 | % | 126 | 0 | 0.35 | -0.16 | 0.01 | -0.33 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 340.00 | 1.68 | 1.89 | 1.82 | +1.55 | +574.08% | 3,788 | 1,809 | 0.33 | -0.19 | 0.02 | -0.34 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 342.50 | 1.67 | 2.25 | 2.24 | +1.94 | +646.67% | 291 | 39 | 0.31 | -0.22 | 0.02 | -0.35 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 345.00 | 2.45 | 2.70 | 2.61 | +2.26 | +645.72% | 1,967 | 683 | 0.30 | -0.26 | 0.02 | -0.35 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 347.50 | 3.00 | 3.30 | 3.50 | +3.12 | +821.06% | 415 | 172 | 0.29 | -0.32 | 0.03 | -0.36 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 350.00 | 3.70 | 3.95 | 4.00 | +3.59 | +875.61% | 3,895 | 1,376 | 0.27 | -0.39 | 0.03 | -0.36 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 352.50 | 4.60 | 4.95 | 4.95 | +4.48 | +953.20% | 317 | 615 | 0.26 | -0.47 | 0.03 | -0.36 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 355.00 | 5.75 | 6.05 | 6.03 | +5.45 | +939.66% | 637 | 1,323 | 0.25 | -0.56 | 0.03 | -0.35 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 357.50 | 7.00 | 7.45 | 7.27 | +6.60 | +985.08% | 147 | 374 | 0.24 | -0.64 | 0.03 | -0.32 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 360.00 | 8.65 | 9.10 | 9.35 | +8.48 | +974.72% | 616 | 1,129 | 0.24 | -0.72 | 0.03 | -0.28 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 362.50 | 10.45 | 10.95 | 11.01 | +9.78 | +795.13% | 269 | 614 | 0.23 | -0.79 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 365.00 | 11.35 | 14.10 | 13.98 | +12.37 | +768.33% | 93 | 851 | 0.26 | -0.84 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 367.50 | 14.50 | 15.80 | 15.47 | +13.33 | +622.90% | 45 | 331 | 0.32 | -0.89 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 370.00 | 16.35 | 18.15 | 18.41 | +15.28 | +488.18% | 345 | 765 | 0.30 | -0.92 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 372.50 | 19.25 | 20.70 | 20.82 | +16.77 | +414.08% | 30 | 126 | 0.38 | -0.95 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 375.00 | 21.75 | 23.15 | 23.27 | +17.77 | +323.10% | 12 | 142 | 0.38 | -0.96 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 377.50 | 23.60 | 26.85 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 380.00 | 26.05 | 29.20 | 27.03 | +20.68 | +325.67% | 1 | 11 | 0.54 | -0.98 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 382.50 | 28.35 | 31.70 | 14.65 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.99 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 385.00 | 31.50 | 34.25 | 10.15 | 0.00 | 0.00% | 0 | 102 | 0.59 | -0.99 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 387.50 | 33.40 | 36.75 | 28.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 390.00 | 36.05 | 39.25 | 34.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/14/2025 | 6/13/2025 3:59:53 PM EST |
| 392.50 | 38.50 | 41.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 395.00 | 40.90 | 44.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 397.50 | 43.50 | 46.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 400.00 | 46.05 | 48.55 | 54.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:53 PM EST |
| 402.50 | 48.45 | 51.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 405.00 | 50.95 | 53.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 407.50 | 53.35 | 56.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 410.00 | 55.80 | 59.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 412.50 | 58.55 | 61.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 415.00 | 60.80 | 63.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 417.50 | 63.45 | 66.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 420.00 | 65.90 | 68.55 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 422.50 | 68.55 | 71.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 425.00 | 70.90 | 74.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 427.50 | 73.40 | 76.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 430.00 | 75.90 | 78.45 | 88.07 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 3:59:53 PM EST |
| 435.00 | 80.90 | 84.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 440.00 | 85.90 | 89.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 445.00 | 90.90 | 94.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |