Options Chain for VISA INC COM CL A (V) - $422.00 as of 11/10/2026 6:03:15 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 | 232.55 | 234.80 | 233.68 | % | 1.23 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 195.00 | 227.50 | 229.80 | 228.65 | % | 1.17 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 200.00 | 222.55 | 224.80 | 223.68 | % | 1.12 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 205.00 | 217.40 | 219.80 | 218.60 | % | 1.07 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 210.00 | 211.75 | 214.80 | 213.28 | % | 1.02 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 215.00 | 207.70 | 209.85 | 208.78 | % | 0.97 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 220.00 | 202.50 | 204.85 | 203.68 | % | 0.93 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 225.00 | 197.50 | 199.85 | 198.68 | % | 0.88 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 230.00 | 192.45 | 194.85 | 193.65 | % | 0.84 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 235.00 | 187.60 | 189.90 | 188.75 | % | 0.80 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 240.00 | 182.65 | 184.90 | 183.78 | % | 0.77 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 245.00 | 177.55 | 179.90 | 178.73 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 250.00 | 172.65 | 174.90 | 173.78 | % | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 255.00 | 167.50 | 169.90 | 168.70 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 260.00 | 161.85 | 164.95 | 163.40 | % | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 265.00 | 157.15 | 159.95 | 158.55 | % | 0.60 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 270.00 | 152.55 | 154.95 | 153.75 | % | 0.57 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 275.00 | 146.90 | 149.95 | 148.43 | % | 0.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 280.00 | 142.55 | 145.60 | 144.08 | 133.41 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 3:59:49 PM EST |
| 285.00 | 137.70 | 140.60 | 139.15 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 290.00 | 132.65 | 135.60 | 134.13 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 295.00 | 127.05 | 130.65 | 128.85 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 300.00 | 122.55 | 125.65 | 124.10 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 305.00 | 116.95 | 120.05 | 118.50 | 97.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 3:59:49 PM EST |
| 310.00 | 112.60 | 115.05 | 113.83 | % | 0.37 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 315.00 | 107.55 | 110.10 | 108.83 | 110.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:49 PM EST |
| 320.00 | 102.70 | 105.10 | 103.90 | 82.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 3:59:49 PM EST |
| 325.00 | 97.60 | 100.75 | 99.18 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 330.00 | 92.80 | 95.75 | 94.28 | % | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 335.00 | 87.80 | 90.15 | 88.98 | 89.65 | +2.79 | +3.22% | 0.27 | 1 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 340.00 | 82.70 | 85.75 | 84.23 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 345.00 | 77.70 | 80.80 | 79.25 | 77.37 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 350.00 | 72.15 | 75.80 | 73.98 | 84.38 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 3:59:49 PM EST |
| 355.00 | 68.05 | 70.30 | 69.18 | 69.93 | -1.89 | -2.64% | 0.19 | 18 | 46 | 0.57 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 360.00 | 62.95 | 65.90 | 64.43 | 65.18 | -14.21 | -17.90% | 0.18 | 6 | 5 | 0.58 | 1.00 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 365.00 | 58.00 | 60.25 | 59.13 | 60.08 | +8.14 | +15.68% | 0.16 | 24 | 3 | 0.50 | 0.99 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 370.00 | 52.95 | 56.05 | 54.50 | 55.19 | -1.48 | -2.62% | 0.15 | 11 | 36 | 0.51 | 0.98 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 375.00 | 48.20 | 50.75 | 49.48 | 47.27 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.46 | 0.98 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 380.00 | 43.50 | 45.45 | 44.48 | 44.70 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.41 | 0.96 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 385.00 | 38.40 | 40.95 | 39.68 | 36.78 | -3.20 | -8.01% | 0.10 | 1 | 20 | 0.39 | 0.95 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 390.00 | 33.55 | 36.00 | 34.78 | 34.76 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.36 | 0.92 | 0.01 | -0.12 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 395.00 | 28.80 | 31.30 | 30.05 | 26.02 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.27 | 0.89 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 400.00 | 23.95 | 26.70 | 25.33 | 25.60 | -0.70 | -2.67% | 0.06 | 2 | 153 | 0.25 | 0.86 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 402.50 | 22.00 | 24.50 | 23.25 | % | 0.06 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.17 | 11/10/2026 3:59:49 PM EST | |||
| 405.00 | 20.15 | 22.30 | 21.23 | 22.02 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.26 | 0.81 | 0.01 | -0.19 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 407.50 | 18.10 | 20.20 | 19.15 | % | 0.05 | 0 | 0 | 0.26 | 0.78 | 0.01 | -0.20 | 11/10/2026 3:59:49 PM EST | |||
| 410.00 | 16.10 | 18.20 | 17.15 | 17.49 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.25 | 0.75 | 0.02 | -0.21 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 412.50 | 14.05 | 16.25 | 15.15 | % | 0.04 | 0 | 0 | 0.24 | 0.71 | 0.02 | -0.22 | 11/10/2026 3:59:49 PM EST | |||
| 415.00 | 12.10 | 14.40 | 13.25 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 332 | 0.24 | 0.67 | 0.02 | -0.23 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 417.50 | 10.80 | 12.05 | 11.43 | 10.75 | -1.25 | -10.42% | 0.03 | 12 | 3 | 0.23 | 0.62 | 0.02 | -0.23 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 420.00 | 8.70 | 10.40 | 9.55 | 10.10 | +0.45 | +4.67% | 0.02 | 5 | 215 | 0.22 | 0.58 | 0.02 | -0.23 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 422.50 | 7.60 | 9.05 | 8.33 | 9.11 | +0.90 | +10.97% | 0.02 | 1 | 2 | 0.22 | 0.52 | 0.02 | -0.23 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 425.00 | 6.50 | 7.75 | 7.13 | 7.00 | -0.21 | -2.92% | 0.02 | 36 | 289 | 0.22 | 0.47 | 0.02 | -0.23 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 427.50 | 5.50 | 6.80 | 6.15 | % | 0.01 | 0 | 0 | 0.22 | 0.42 | 0.02 | -0.22 | 11/10/2026 3:59:49 PM EST | |||
| 430.00 | 4.50 | 5.35 | 4.93 | 4.92 | -0.07 | -1.41% | 0.01 | 22 | 310 | 0.21 | 0.36 | 0.02 | -0.21 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 432.50 | 3.60 | 4.45 | 4.03 | 4.25 | % | 0.01 | 1 | 0 | 0.21 | 0.31 | 0.02 | -0.20 | 11/10/2026 | 11/10/2026 3:59:49 PM EST | |
| 435.00 | 2.79 | 3.60 | 3.20 | 3.73 | +0.30 | +8.75% | 0.01 | 7 | 363 | 0.21 | 0.27 | 0.02 | -0.19 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 437.50 | 2.19 | 2.73 | 2.46 | 2.45 | -0.50 | -16.95% | 0.01 | 3 | 3 | 0.20 | 0.23 | 0.02 | -0.17 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 440.00 | 1.78 | 2.21 | 2.00 | 1.85 | -0.31 | -14.36% | 0.00 | 3 | 370 | 0.20 | 0.19 | 0.02 | -0.16 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 442.50 | 1.10 | 1.93 | 1.52 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.16 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 445.00 | 0.78 | 1.50 | 1.14 | 1.60 | +0.20 | +14.29% | 0.00 | 1 | 165 | 0.20 | 0.13 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 447.50 | 0.51 | 1.61 | 1.06 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.01 | -0.11 | 11/10/2026 3:59:49 PM EST | |||
| 450.00 | 0.46 | 1.29 | 0.88 | 1.00 | +0.14 | +16.28% | 0.00 | 1 | 220 | 0.21 | 0.09 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 455.00 | 0.20 | 0.95 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.21 | 0.06 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 460.00 | 0.08 | 0.95 | 0.52 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.23 | 0.04 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 465.00 | 0.00 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.27 | 0.02 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 470.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 6,145 | 0.23 | 0.01 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 475.00 | 0.00 | 2.17 | 1.09 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.43 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/10/2026 3:59:49 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 485.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 505.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 110 | 1.79 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 225.00 | 0.01 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 5 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 250.00 | 0.01 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 295.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 305.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 315.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 325.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 2.11 | 1.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.80 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 335.00 | 0.00 | 1.54 | 0.77 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:49 PM EST |
| 340.00 | 0.00 | 1.42 | 0.71 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/10/2026 3:59:49 PM EST |
| 345.00 | 0.00 | 2.21 | 1.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:49 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 3:59:49 PM EST |
| 355.00 | 0.00 | 2.26 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 0.97 | 0.49 | 0.59 | +0.32 | +118.52% | 0.00 | 2 | 102 | 0.48 | 0.00 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 365.00 | 0.00 | 0.48 | 0.24 | 0.21 | -0.10 | -32.26% | 0.00 | 4 | 132 | 0.39 | -0.01 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 370.00 | 0.07 | 0.66 | 0.37 | 0.33 | +0.01 | +3.13% | 0.00 | 2 | 86 | 0.32 | -0.02 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 375.00 | 0.26 | 0.97 | 0.62 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | -0.02 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 380.00 | 0.12 | 0.82 | 0.47 | 0.48 | -0.32 | -40.00% | 0.00 | 5 | 137 | 0.28 | -0.04 | 0.00 | -0.08 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 385.00 | 0.27 | 1.03 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.28 | -0.05 | 0.00 | -0.09 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 390.00 | 0.43 | 0.94 | 0.69 | 0.70 | -0.25 | -26.32% | 0.00 | 10 | 99 | 0.25 | -0.08 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 395.00 | 0.59 | 1.30 | 0.95 | 1.16 | +0.01 | +0.87% | 0.00 | 2 | 126 | 0.24 | -0.11 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 400.00 | 1.08 | 1.77 | 1.43 | 1.45 | -0.51 | -26.02% | 0.00 | 38 | 213 | 0.24 | -0.14 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 402.50 | 1.38 | 2.08 | 1.73 | 1.73 | -0.30 | -14.78% | 0.00 | 11 | 2 | 0.23 | -0.16 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 405.00 | 1.81 | 2.32 | 2.07 | 2.38 | +0.20 | +9.18% | 0.01 | 4 | 88 | 0.23 | -0.19 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 407.50 | 2.24 | 2.68 | 2.46 | 2.45 | -0.42 | -14.64% | 0.01 | 49 | 14 | 0.22 | -0.22 | 0.01 | -0.20 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 410.00 | 2.70 | 3.35 | 3.03 | 2.88 | -0.22 | -7.10% | 0.01 | 6 | 52 | 0.22 | -0.25 | 0.02 | -0.21 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 412.50 | 3.10 | 4.10 | 3.60 | 4.80 | % | 0.01 | 1 | 0 | 0.22 | -0.29 | 0.02 | -0.22 | 11/10/2026 | 11/10/2026 3:59:49 PM EST | |
| 415.00 | 3.85 | 4.65 | 4.25 | 4.18 | -0.51 | -10.88% | 0.01 | 1 | 91 | 0.21 | -0.33 | 0.02 | -0.23 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 417.50 | 4.65 | 5.40 | 5.03 | 5.05 | -0.40 | -7.34% | 0.01 | 1 | 5 | 0.21 | -0.38 | 0.02 | -0.23 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 420.00 | 5.55 | 7.00 | 6.28 | 5.63 | -2.07 | -26.89% | 0.01 | 11 | 585 | 0.21 | -0.42 | 0.02 | -0.23 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 422.50 | 6.55 | 7.55 | 7.05 | 6.80 | -1.20 | -15.00% | 0.02 | 1 | 2 | 0.20 | -0.48 | 0.02 | -0.23 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 425.00 | 7.75 | 8.95 | 8.35 | 9.06 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.20 | -0.53 | 0.02 | -0.23 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 427.50 | 9.05 | 10.15 | 9.60 | 12.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.20 | -0.58 | 0.02 | -0.22 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 430.00 | 10.15 | 12.40 | 11.28 | 13.75 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.20 | -0.64 | 0.02 | -0.21 | 11/9/2026 | 11/10/2026 3:59:49 PM EST |
| 432.50 | 11.90 | 13.85 | 12.88 | % | 0.03 | 0 | 0 | 0.20 | -0.69 | 0.02 | -0.20 | 11/10/2026 3:59:49 PM EST | |||
| 435.00 | 13.60 | 15.85 | 14.73 | 16.20 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.20 | -0.73 | 0.02 | -0.19 | 11/5/2026 | 11/10/2026 3:59:49 PM EST |
| 437.50 | 15.00 | 17.05 | 16.03 | % | 0.04 | 0 | 0 | 0.17 | -0.77 | 0.02 | -0.17 | 11/10/2026 3:59:49 PM EST | |||
| 440.00 | 17.70 | 19.50 | 18.60 | 18.25 | +5.60 | +44.27% | 0.04 | 1 | 6 | 0.19 | -0.81 | 0.02 | -0.16 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 442.50 | 19.20 | 21.15 | 20.18 | % | 0.05 | 0 | 0 | 0.16 | -0.84 | 0.01 | -0.14 | 11/10/2026 3:59:49 PM EST | |||
| 445.00 | 21.35 | 23.95 | 22.65 | 16.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.27 | -0.87 | 0.01 | -0.13 | 11/5/2026 | 11/10/2026 3:59:49 PM EST |
| 447.50 | 24.05 | 25.60 | 24.83 | % | 0.06 | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.11 | 11/10/2026 3:59:49 PM EST | |||
| 450.00 | 25.95 | 28.70 | 27.33 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.91 | 0.01 | -0.10 | 11/5/2026 | 11/10/2026 3:59:49 PM EST |
| 455.00 | 30.65 | 33.40 | 32.03 | % | 0.07 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.07 | 11/10/2026 3:59:49 PM EST | |||
| 460.00 | 35.55 | 38.50 | 37.03 | 37.06 | +12.84 | +53.02% | 0.08 | 1 | 4 | 0.37 | -0.96 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 3:59:49 PM EST |
| 465.00 | 40.05 | 42.90 | 41.48 | % | 0.09 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.03 | 11/10/2026 3:59:49 PM EST | |||
| 470.00 | 45.10 | 47.95 | 46.53 | 33.09 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/10/2026 3:59:49 PM EST |
| 475.00 | 50.00 | 53.00 | 51.50 | % | 0.11 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 11/10/2026 3:59:49 PM EST | |||
| 480.00 | 55.10 | 58.65 | 56.88 | % | 0.12 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 11/10/2026 3:59:49 PM EST | |||
| 485.00 | 60.10 | 63.60 | 61.85 | % | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 490.00 | 65.55 | 68.00 | 66.78 | % | 0.14 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 495.00 | 70.00 | 72.95 | 71.48 | % | 0.14 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 500.00 | 75.55 | 77.95 | 76.75 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:49 PM EST | |||
| 505.00 | 80.55 | 83.30 | 81.93 | 69.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:49 PM EST |