Options Chain for VISA INC COM CL A (V) - $422.59 as of 11/6/2026 2:29:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 232.30 | 233.45 | 232.88 | 232.53 | % | 1.23 | 7 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 195.00 | 227.00 | 229.35 | 228.18 | % | 1.17 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 200.00 | 221.15 | 224.55 | 222.85 | % | 1.11 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 205.00 | 216.15 | 219.40 | 217.78 | % | 1.06 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 210.00 | 211.10 | 214.45 | 212.78 | % | 1.01 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 215.00 | 206.20 | 209.55 | 207.88 | % | 0.97 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 220.00 | 201.50 | 204.45 | 202.98 | % | 0.92 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 225.00 | 196.10 | 199.55 | 197.83 | % | 0.88 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 230.00 | 191.20 | 194.55 | 192.88 | 183.70 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:57 PM EST |
| 235.00 | 186.15 | 189.45 | 187.80 | % | 0.80 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 240.00 | 181.10 | 184.40 | 182.75 | % | 0.76 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 245.00 | 176.10 | 179.40 | 177.75 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 250.00 | 171.10 | 174.45 | 172.78 | % | 0.69 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 255.00 | 166.20 | 169.45 | 167.83 | % | 0.66 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 260.00 | 161.10 | 164.45 | 162.78 | % | 0.63 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 265.00 | 156.10 | 159.45 | 157.78 | % | 0.60 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 270.00 | 151.10 | 154.40 | 152.75 | 142.73 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:57 PM EST |
| 275.00 | 146.10 | 149.50 | 147.80 | 137.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:57 PM EST |
| 280.00 | 141.45 | 144.50 | 142.98 | 132.77 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:57 PM EST |
| 285.00 | 136.10 | 139.45 | 137.78 | 127.82 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:57 PM EST |
| 290.00 | 131.45 | 134.60 | 133.03 | % | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 295.00 | 126.45 | 129.55 | 128.00 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 300.00 | 121.45 | 124.45 | 122.95 | % | 0.41 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 305.00 | 116.15 | 119.55 | 117.85 | % | 0.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 310.00 | 111.10 | 114.60 | 112.85 | % | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 315.00 | 106.10 | 109.45 | 107.78 | % | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 320.00 | 101.10 | 104.50 | 102.80 | 81.41 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:57 PM EST |
| 325.00 | 96.70 | 99.55 | 98.13 | 73.74 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:57 PM EST |
| 330.00 | 91.70 | 94.50 | 93.10 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 335.00 | 86.35 | 89.55 | 87.95 | % | 0.26 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 340.00 | 82.00 | 84.45 | 83.23 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 345.00 | 77.00 | 79.50 | 78.25 | 82.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 350.00 | 71.20 | 74.50 | 72.85 | 73.45 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 355.00 | 66.85 | 69.50 | 68.18 | 44.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:57 PM EST |
| 360.00 | 61.40 | 64.50 | 62.95 | 63.48 | -5.52 | -8.00% | 0.17 | 44 | 13 | 0.88 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 362.50 | 58.50 | 62.00 | 60.25 | % | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 365.00 | 57.00 | 59.50 | 58.25 | % | 0.16 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 367.50 | 54.50 | 57.00 | 55.75 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 370.00 | 52.00 | 54.50 | 53.25 | 58.17 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.77 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 372.50 | 48.60 | 51.95 | 50.28 | % | 0.13 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 375.00 | 47.05 | 49.55 | 48.30 | 45.92 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.71 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 377.50 | 43.65 | 46.15 | 44.90 | 43.10 | -4.49 | -9.44% | 0.12 | 2 | 3 | 0.59 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 380.00 | 41.70 | 44.50 | 43.10 | 43.40 | -1.43 | -3.19% | 0.11 | 2 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 382.50 | 39.55 | 42.15 | 40.85 | 33.81 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:57 PM EST |
| 385.00 | 36.65 | 39.70 | 38.18 | 37.62 | -7.71 | -17.01% | 0.10 | 5 | 103 | 0.61 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 387.50 | 34.50 | 37.10 | 35.80 | 36.05 | -3.91 | -9.79% | 0.09 | 5 | 1 | 0.57 | 0.99 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 390.00 | 31.65 | 33.75 | 32.70 | 32.86 | -14.94 | -31.26% | 0.08 | 20 | 60 | 0.47 | 0.97 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 392.50 | 29.15 | 32.20 | 30.68 | 31.39 | +11.74 | +59.75% | 0.08 | 52 | 4 | 0.52 | 0.96 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 395.00 | 27.00 | 29.80 | 28.40 | 28.90 | -8.29 | -22.30% | 0.07 | 52 | 283 | 0.50 | 0.94 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 397.50 | 24.25 | 27.40 | 25.83 | 26.52 | +7.34 | +38.27% | 0.06 | 8 | 53 | 0.47 | 0.93 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 400.00 | 21.75 | 23.95 | 22.85 | 23.92 | -1.82 | -7.08% | 0.06 | 2 | 214 | 0.37 | 0.91 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 402.50 | 19.35 | 22.60 | 20.98 | 21.70 | -7.73 | -26.27% | 0.05 | 7 | 23 | 0.42 | 0.88 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 405.00 | 17.10 | 20.15 | 18.63 | 18.32 | -9.40 | -33.92% | 0.05 | 2 | 728 | 0.39 | 0.85 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 407.50 | 14.90 | 18.35 | 16.63 | 15.85 | +5.24 | +49.39% | 0.04 | 30 | 75 | 0.40 | 0.82 | 0.02 | -0.30 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 410.00 | 13.95 | 16.00 | 14.98 | 13.60 | -10.95 | -44.61% | 0.04 | 116 | 294 | 0.30 | 0.78 | 0.02 | -0.33 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 412.50 | 10.90 | 13.55 | 12.23 | 12.32 | -7.38 | -37.47% | 0.03 | 9 | 83 | 0.25 | 0.73 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 415.00 | 10.40 | 11.80 | 11.10 | 10.90 | -0.54 | -4.72% | 0.03 | 140 | 162 | 0.30 | 0.68 | 0.02 | -0.40 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 417.50 | 8.75 | 9.95 | 9.35 | 9.55 | -6.16 | -39.22% | 0.02 | 83 | 76 | 0.29 | 0.63 | 0.02 | -0.42 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 420.00 | 7.20 | 8.25 | 7.73 | 7.55 | -1.63 | -17.76% | 0.02 | 345 | 509 | 0.28 | 0.57 | 0.02 | -0.43 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 422.50 | 5.80 | 7.15 | 6.48 | 6.10 | -6.00 | -49.59% | 0.02 | 364 | 71 | 0.28 | 0.51 | 0.02 | -0.44 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 425.00 | 4.60 | 6.00 | 5.30 | 4.65 | -1.18 | -20.24% | 0.01 | 212 | 191 | 0.28 | 0.44 | 0.02 | -0.43 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 427.50 | 3.50 | 4.05 | 3.78 | 3.65 | -1.85 | -33.64% | 0.01 | 68 | 229 | 0.25 | 0.38 | 0.02 | -0.41 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 430.00 | 2.40 | 3.20 | 2.80 | 2.57 | -2.03 | -44.13% | 0.01 | 349 | 795 | 0.25 | 0.32 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 432.50 | 1.44 | 2.98 | 2.21 | 2.15 | -1.25 | -36.77% | 0.01 | 30 | 671 | 0.25 | 0.26 | 0.02 | -0.33 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 435.00 | 1.45 | 1.90 | 1.68 | 1.49 | -0.94 | -38.69% | 0.00 | 99 | 171 | 0.25 | 0.20 | 0.02 | -0.28 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 437.50 | 1.05 | 1.26 | 1.16 | 1.13 | -0.85 | -42.93% | 0.00 | 93 | 274 | 0.25 | 0.15 | 0.02 | -0.23 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 440.00 | 0.74 | 0.95 | 0.85 | 0.82 | -0.58 | -41.43% | 0.00 | 390 | 265 | 0.25 | 0.11 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 442.50 | 0.54 | 0.74 | 0.64 | 0.59 | -0.92 | -60.93% | 0.00 | 227 | 46 | 0.25 | 0.08 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 445.00 | 0.24 | 0.60 | 0.42 | 0.39 | -0.44 | -53.02% | 0.00 | 35 | 265 | 0.24 | 0.06 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 447.50 | 0.25 | 0.42 | 0.34 | 0.29 | -1.26 | -81.29% | 0.00 | 66 | 13 | 0.26 | 0.04 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 450.00 | 0.18 | 0.72 | 0.45 | 0.22 | -0.68 | -75.56% | 0.00 | 51 | 135 | 0.29 | 0.03 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 452.50 | 0.06 | 0.24 | 0.15 | 0.01 | -0.49 | -98.00% | 0.00 | 1 | 1,024 | 0.25 | 0.02 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 455.00 | 0.01 | 0.27 | 0.14 | 0.15 | -0.89 | -85.58% | 0.00 | 69 | 42 | 0.25 | 0.02 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 457.50 | 0.01 | 0.95 | 0.48 | 0.11 | % | 0.00 | 10 | 0 | 0.31 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 460.00 | 0.01 | 0.26 | 0.14 | 0.14 | -1.06 | -88.34% | 0.00 | 13 | 63 | 0.28 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 462.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 11/6/2026 3:59:57 PM EST | |||
| 465.00 | 0.00 | 1.19 | 0.60 | 0.12 | -0.40 | -76.93% | 0.00 | 1 | 46 | 0.38 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 467.50 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 48 | 0 | 0.28 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 470.00 | 0.01 | 0.45 | 0.23 | 0.03 | -0.14 | -82.36% | 0.00 | 23 | 18 | 0.36 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 472.50 | 0.00 | 0.15 | 0.08 | 0.01 | % | 0.00 | 7 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 475.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 44 | 22 | 0.34 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 477.50 | 0.01 | 0.07 | 0.04 | 0.05 | % | 0.00 | 49 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 480.00 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.00 | 26 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 485.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 495.00 | 0.00 | 0.61 | 0.31 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 505.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 2 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.48 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.42 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.28 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.89 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.70 | 0.35 | 0.19 | +0.10 | +111.12% | 0.00 | 2 | 142 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 1.31 | 0.66 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:57 PM EST |
| 355.00 | 0.01 | 0.21 | 0.11 | 0.12 | +0.08 | +200.00% | 0.00 | 2 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.64 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 362.50 | 0.00 | 2.21 | 1.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 2.16 | 1.08 | 1.12 | +0.98 | +700.00% | 0.00 | 1 | 77 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 367.50 | 0.00 | 2.24 | 1.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 1.64 | 0.82 | 0.84 | +0.67 | +394.12% | 0.00 | 1 | 102 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 372.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 2.27 | 1.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 377.50 | 0.00 | 1.76 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 1.03 | 0.52 | 0.24 | -0.07 | -22.59% | 0.00 | 10 | 277 | 0.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 382.50 | 0.06 | 1.16 | 0.61 | 0.27 | -0.02 | -6.90% | 0.00 | 4 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 385.00 | 0.21 | 1.09 | 0.65 | 0.51 | +0.19 | +59.38% | 0.00 | 6 | 103 | 0.42 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 387.50 | 0.00 | 1.12 | 0.56 | 0.41 | -0.07 | -14.59% | 0.00 | 3 | 47 | 0.47 | -0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 390.00 | 0.29 | 0.62 | 0.46 | 0.56 | -0.11 | -16.42% | 0.00 | 68 | 983 | 0.35 | -0.03 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 392.50 | 0.01 | 1.50 | 0.76 | 0.45 | -0.13 | -22.42% | 0.00 | 6 | 26 | 0.32 | -0.04 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 395.00 | 0.40 | 0.65 | 0.53 | 0.53 | +0.02 | +3.93% | 0.00 | 25 | 287 | 0.32 | -0.06 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 397.50 | 0.51 | 0.74 | 0.63 | 0.60 | -0.27 | -31.04% | 0.00 | 10 | 35 | 0.31 | -0.07 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 400.00 | 0.70 | 0.95 | 0.83 | 0.88 | -0.48 | -35.30% | 0.00 | 327 | 624 | 0.31 | -0.09 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 402.50 | 0.91 | 1.20 | 1.06 | 1.05 | 0.00 | 0.00% | 0.00 | 34 | 161 | 0.30 | -0.12 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 405.00 | 1.18 | 1.39 | 1.29 | 1.28 | -0.62 | -32.64% | 0.00 | 1,056 | 163 | 0.29 | -0.15 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 407.50 | 1.44 | 2.17 | 1.81 | 1.63 | -0.43 | -20.88% | 0.00 | 210 | 271 | 0.30 | -0.18 | 0.02 | -0.30 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 410.00 | 1.91 | 2.63 | 2.27 | 2.19 | -1.01 | -31.57% | 0.01 | 256 | 541 | 0.29 | -0.22 | 0.02 | -0.33 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 412.50 | 2.31 | 4.05 | 3.18 | 2.37 | -1.38 | -36.80% | 0.01 | 27 | 146 | 0.30 | -0.27 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 415.00 | 3.20 | 3.85 | 3.53 | 3.23 | -1.27 | -28.23% | 0.01 | 193 | 175 | 0.28 | -0.32 | 0.02 | -0.40 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 417.50 | 4.00 | 5.05 | 4.53 | 3.92 | -1.50 | -27.68% | 0.01 | 79 | 39 | 0.29 | -0.37 | 0.02 | -0.42 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 420.00 | 4.95 | 5.60 | 5.28 | 5.20 | -1.27 | -19.63% | 0.01 | 434 | 122 | 0.27 | -0.43 | 0.02 | -0.43 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 422.50 | 6.10 | 8.00 | 7.05 | 6.25 | -1.25 | -16.67% | 0.02 | 41 | 157 | 0.30 | -0.49 | 0.02 | -0.44 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 425.00 | 7.35 | 9.00 | 8.18 | 6.85 | -1.93 | -21.99% | 0.02 | 323 | 741 | 0.29 | -0.56 | 0.02 | -0.43 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 427.50 | 8.35 | 9.75 | 9.05 | 10.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.26 | -0.62 | 0.02 | -0.41 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 430.00 | 9.45 | 12.15 | 10.80 | 10.54 | -0.27 | -2.50% | 0.03 | 29 | 153 | 0.26 | -0.68 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 432.50 | 11.25 | 14.15 | 12.70 | 13.52 | +3.62 | +36.57% | 0.03 | 1 | 31 | 0.27 | -0.74 | 0.02 | -0.33 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 435.00 | 14.10 | 16.15 | 15.13 | 14.26 | +3.76 | +35.81% | 0.03 | 3 | 90 | 0.29 | -0.80 | 0.02 | -0.28 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 437.50 | 16.10 | 18.20 | 17.15 | 6.54 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.30 | -0.85 | 0.02 | -0.23 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 440.00 | 18.30 | 20.45 | 19.38 | 12.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.89 | 0.01 | -0.18 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 442.50 | 20.55 | 22.75 | 21.65 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.92 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 445.00 | 21.60 | 25.05 | 23.33 | 10.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.94 | 0.01 | -0.11 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 447.50 | 24.50 | 27.40 | 25.95 | % | 0.06 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.09 | 11/6/2026 3:59:57 PM EST | |||
| 450.00 | 26.25 | 29.75 | 28.00 | 27.50 | % | 0.06 | 11 | 0 | 0.44 | -0.97 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST | |
| 452.50 | 29.40 | 32.20 | 30.80 | % | 0.07 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.06 | 11/6/2026 3:59:57 PM EST | |||
| 455.00 | 31.35 | 34.65 | 33.00 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.05 | 11/6/2026 3:59:57 PM EST | |||
| 457.50 | 33.85 | 37.10 | 35.48 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 11/6/2026 3:59:57 PM EST | |||
| 460.00 | 36.25 | 39.70 | 37.98 | % | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 11/6/2026 3:59:57 PM EST | |||
| 462.50 | 38.70 | 42.10 | 40.40 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 11/6/2026 3:59:57 PM EST | |||
| 465.00 | 41.30 | 44.60 | 42.95 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:57 PM EST | |||
| 467.50 | 43.75 | 47.05 | 45.40 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 11/6/2026 3:59:57 PM EST | |||
| 470.00 | 46.80 | 49.00 | 47.90 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.56 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 472.50 | 48.75 | 52.05 | 50.40 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 475.00 | 51.20 | 54.55 | 52.88 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 477.50 | 53.70 | 56.60 | 55.15 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 480.00 | 56.20 | 59.10 | 57.65 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 485.00 | 61.25 | 64.55 | 62.90 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 490.00 | 66.20 | 69.10 | 67.65 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 495.00 | 71.20 | 74.55 | 72.88 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 500.00 | 76.25 | 79.55 | 77.90 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 505.00 | 81.20 | 84.10 | 82.65 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST |