Options Chain for VISA INC COM CL A (V) - $347.34 as of 12/15/2025 6:05:05 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 | 196.05 | 198.50 | 197.28 | 196.16 | -1.13 | -0.58% | 1.32 | 13 | 8 | 4.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 191.00 | 192.60 | 191.80 | 191.22 | +10.92 | +6.06% | 1.24 | 13 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 186.05 | 187.85 | 186.95 | 185.34 | -1.96 | -1.05% | 1.17 | 48 | 7 | 3.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 180.25 | 183.40 | 181.83 | 160.40 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 176.05 | 178.20 | 177.13 | 175.41 | -1.64 | -0.93% | 1.04 | 48 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 170.20 | 173.40 | 171.80 | % | 0.98 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 180.00 | 165.20 | 168.35 | 166.78 | 167.10 | +0.03 | +0.02% | 0.93 | 4 | 8 | 3.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 160.30 | 163.40 | 161.85 | 162.12 | % | 0.87 | 4 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 190.00 | 155.30 | 157.90 | 156.60 | 155.20 | % | 0.82 | 2 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 195.00 | 150.30 | 152.90 | 151.60 | 150.11 | -11.94 | -7.37% | 0.78 | 4 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 145.25 | 148.35 | 146.80 | 145.12 | +12.22 | +9.20% | 0.73 | 2 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 135.25 | 138.40 | 136.83 | % | 0.65 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 220.00 | 125.25 | 128.55 | 126.90 | 125.19 | +7.32 | +6.21% | 0.58 | 2 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 230.00 | 115.30 | 118.60 | 116.95 | 115.20 | +4.10 | +3.69% | 0.51 | 2 | 11 | 2.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 110.30 | 113.45 | 111.88 | 97.67 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 105.25 | 108.45 | 106.85 | 106.01 | +7.04 | +7.12% | 0.45 | 3 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 100.25 | 103.45 | 101.85 | 101.03 | +4.88 | +5.08% | 0.42 | 3 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 95.35 | 97.65 | 96.50 | 71.24 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 90.35 | 92.65 | 91.50 | 90.45 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 85.35 | 87.65 | 86.50 | 67.92 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 81.15 | 83.50 | 82.33 | 69.00 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 270.00 | 75.35 | 77.65 | 76.50 | 59.77 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 70.25 | 73.45 | 71.85 | 79.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/15/2025 3:59:58 PM EST |
| 280.00 | 66.15 | 67.80 | 66.98 | 51.81 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.17 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 285.00 | 61.15 | 63.60 | 62.38 | 44.45 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 290.00 | 55.40 | 57.95 | 56.68 | 55.13 | +2.34 | +4.44% | 0.20 | 1 | 24 | 1.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 295.00 | 51.10 | 53.55 | 52.33 | 33.04 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.11 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 297.50 | 47.90 | 50.60 | 49.25 | % | 0.17 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 300.00 | 46.20 | 48.60 | 47.40 | 45.02 | -2.01 | -4.28% | 0.16 | 5 | 106 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 302.50 | 42.95 | 45.45 | 44.20 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 305.00 | 41.25 | 42.85 | 42.05 | 43.89 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 307.50 | 38.25 | 40.30 | 39.28 | % | 0.13 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 310.00 | 36.30 | 38.35 | 37.33 | 38.16 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 312.50 | 32.95 | 35.85 | 34.40 | 22.69 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 31.30 | 33.45 | 32.38 | 32.40 | -0.53 | -1.61% | 0.10 | 33 | 125 | 0.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 317.50 | 28.05 | 31.15 | 29.60 | 17.88 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 320.00 | 26.35 | 28.10 | 27.23 | 25.71 | -1.39 | -5.13% | 0.09 | 1 | 268 | 0.59 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 322.50 | 23.90 | 25.65 | 24.78 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.56 | 0.98 | 0.00 | -0.05 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 325.00 | 20.55 | 22.90 | 21.73 | 22.08 | -1.05 | -4.54% | 0.07 | 6 | 257 | 0.47 | 0.98 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 327.50 | 18.95 | 20.70 | 19.83 | 17.53 | -1.19 | -6.36% | 0.06 | 3 | 427 | 0.48 | 0.96 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 330.00 | 16.90 | 18.75 | 17.83 | 17.87 | +0.28 | +1.60% | 0.05 | 12 | 1,667 | 0.52 | 0.95 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 332.50 | 14.00 | 15.75 | 14.88 | 13.51 | -2.47 | -15.46% | 0.04 | 751 | 996 | 0.39 | 0.93 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 335.00 | 11.60 | 13.00 | 12.30 | 11.62 | -1.27 | -9.86% | 0.04 | 41 | 1,155 | 0.32 | 0.90 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 337.50 | 9.30 | 11.00 | 10.15 | 8.42 | -2.04 | -19.51% | 0.03 | 20 | 372 | 0.32 | 0.86 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 340.00 | 7.45 | 8.60 | 8.03 | 7.75 | -1.28 | -14.18% | 0.02 | 158 | 3,339 | 0.28 | 0.80 | 0.03 | -0.28 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 342.50 | 5.85 | 6.50 | 6.18 | 5.38 | -1.77 | -24.76% | 0.02 | 31 | 314 | 0.24 | 0.72 | 0.04 | -0.32 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 345.00 | 4.10 | 4.50 | 4.30 | 4.40 | -0.90 | -16.99% | 0.01 | 861 | 1,717 | 0.22 | 0.61 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 347.50 | 2.55 | 3.00 | 2.78 | 2.86 | -0.99 | -25.72% | 0.01 | 311 | 584 | 0.21 | 0.48 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 350.00 | 1.54 | 1.87 | 1.71 | 1.77 | -0.66 | -27.16% | 0.00 | 593 | 2,322 | 0.20 | 0.35 | 0.05 | -0.33 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 352.50 | 0.80 | 1.06 | 0.93 | 1.00 | -0.56 | -35.90% | 0.00 | 268 | 2,163 | 0.20 | 0.23 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 355.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.36 | -38.71% | 0.00 | 4,432 | 2,585 | 0.21 | 0.14 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 357.50 | 0.22 | 0.42 | 0.32 | 0.27 | -0.31 | -53.45% | 0.00 | 47 | 70 | 0.21 | 0.08 | 0.02 | -0.13 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 360.00 | 0.10 | 0.23 | 0.17 | 0.16 | -0.22 | -57.90% | 0.00 | 106 | 2,096 | 0.21 | 0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 362.50 | 0.02 | 0.15 | 0.09 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 52 | 0.21 | 0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 365.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 60 | 910 | 0.25 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 367.50 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.09 | -69.24% | 0.00 | 48 | 1,035 | 0.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 372.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.08 | -66.67% | 0.00 | 50 | 1,266 | 0.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 380.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 116 | 779 | 0.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 385.00 | 0.01 | 0.32 | 0.17 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 1,243 | 0.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 390.00 | 0.01 | 0.25 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 33 | 827 | 0.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 314 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,382 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 415.00 | 0.01 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 183 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.29 | 0.15 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 145 | 0.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 462 | 0.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 2.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 510 | 2.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 534 | 2.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.14 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 949 | 2.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 285 | 3.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.57 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 338 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 942 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.00 | 52 | 132 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 30 | 1,008 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 285.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 329 | 1,021 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 290.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 37 | 1,292 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 295.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.06 | -60.00% | 0.00 | 25 | 988 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 297.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 300.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 12 | 1,790 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 302.50 | 0.00 | 0.34 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 305.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 209 | 3,101 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 307.50 | 0.05 | 0.34 | 0.20 | 0.11 | -0.07 | -38.89% | 0.00 | 15 | 181 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 310.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 66 | 1,340 | 0.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 312.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 7 | 121 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.15 | -46.88% | 0.00 | 87 | 1,512 | 0.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 317.50 | 0.11 | 0.30 | 0.21 | 0.21 | -0.07 | -25.00% | 0.00 | 77 | 293 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 320.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.16 | -48.49% | 0.00 | 262 | 2,041 | 0.42 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 322.50 | 0.01 | 0.30 | 0.16 | 0.21 | -0.07 | -25.00% | 0.00 | 135 | 446 | 0.34 | -0.02 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 325.00 | 0.18 | 0.33 | 0.26 | 0.20 | -0.18 | -47.37% | 0.00 | 177 | 1,420 | 0.37 | -0.02 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 327.50 | 0.03 | 0.34 | 0.19 | 0.27 | -0.15 | -35.72% | 0.00 | 51 | 335 | 0.30 | -0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 330.00 | 0.11 | 0.41 | 0.26 | 0.29 | -0.16 | -35.56% | 0.00 | 169 | 3,123 | 0.30 | -0.05 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 332.50 | 0.21 | 0.50 | 0.36 | 0.40 | -0.17 | -29.83% | 0.00 | 48 | 326 | 0.28 | -0.07 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 335.00 | 0.40 | 0.63 | 0.52 | 0.45 | -0.26 | -36.62% | 0.00 | 163 | 1,977 | 0.27 | -0.10 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 337.50 | 0.44 | 0.84 | 0.64 | 0.74 | +0.01 | +1.37% | 0.00 | 109 | 476 | 0.25 | -0.14 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 340.00 | 0.79 | 0.98 | 0.89 | 0.68 | -0.50 | -42.38% | 0.00 | 1,349 | 3,139 | 0.22 | -0.20 | 0.03 | -0.28 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 342.50 | 1.14 | 1.50 | 1.32 | 1.60 | +0.10 | +6.67% | 0.00 | 133 | 439 | 0.21 | -0.28 | 0.04 | -0.32 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 345.00 | 1.87 | 2.29 | 2.08 | 2.20 | +0.05 | +2.33% | 0.01 | 292 | 1,225 | 0.20 | -0.39 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 347.50 | 2.89 | 3.40 | 3.15 | 3.08 | +0.05 | +1.65% | 0.01 | 49 | 143 | 0.19 | -0.52 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 350.00 | 4.10 | 4.90 | 4.50 | 4.47 | +0.12 | +2.76% | 0.01 | 25 | 485 | 0.19 | -0.65 | 0.05 | -0.33 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 352.50 | 5.45 | 7.25 | 6.35 | 23.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | -0.77 | 0.04 | -0.27 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 355.00 | 7.75 | 9.45 | 8.60 | 9.05 | +0.85 | +10.37% | 0.02 | 2 | 88 | 0.32 | -0.86 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 357.50 | 9.50 | 11.85 | 10.68 | % | 0.03 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.13 | 12/15/2025 3:59:58 PM EST | |||
| 360.00 | 12.45 | 14.15 | 13.30 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.38 | -0.96 | 0.01 | -0.08 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 362.50 | 14.25 | 17.40 | 15.83 | % | 0.04 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.05 | 12/15/2025 3:59:58 PM EST | |||
| 365.00 | 17.00 | 19.05 | 18.03 | 37.90 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.45 | -0.99 | 0.00 | -0.02 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 367.50 | 19.40 | 22.40 | 20.90 | % | 0.06 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 370.00 | 22.25 | 24.05 | 23.15 | 38.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.53 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 372.50 | 24.15 | 27.35 | 25.75 | % | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 375.00 | 26.95 | 29.85 | 28.40 | 42.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 380.00 | 32.50 | 34.85 | 33.68 | 47.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 385.00 | 36.95 | 39.05 | 38.00 | 53.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 390.00 | 41.95 | 44.05 | 43.00 | 42.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:58 PM EST |
| 395.00 | 46.65 | 49.85 | 48.25 | 66.51 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 400.00 | 52.50 | 54.05 | 53.28 | 47.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 12/15/2025 3:59:58 PM EST |
| 405.00 | 57.00 | 59.85 | 58.43 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 410.00 | 61.55 | 64.85 | 63.20 | 100.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:58 PM EST |
| 415.00 | 67.50 | 69.85 | 68.68 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 420.00 | 72.50 | 74.85 | 73.68 | 110.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:58 PM EST |
| 425.00 | 76.65 | 79.85 | 78.25 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 430.00 | 81.90 | 84.85 | 83.38 | 66.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 12/15/2025 3:59:58 PM EST |
| 435.00 | 86.90 | 89.85 | 88.38 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 440.00 | 91.85 | 94.85 | 93.35 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 450.00 | 101.90 | 104.85 | 103.38 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 460.00 | 111.65 | 114.85 | 113.25 | 150.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/15/2025 3:59:58 PM EST |
| 470.00 | 121.85 | 124.85 | 123.35 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 480.00 | 131.90 | 134.85 | 133.38 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 490.00 | 141.75 | 144.85 | 143.30 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 500.00 | 152.50 | 154.85 | 153.68 | 136.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 12/15/2025 3:59:58 PM EST |