Options Chain for VISA INC COM CL A (V) - $320.90 as of 3/6/2026 6:58:05 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 | 165.65 | 169.40 | 167.53 | % | 1.12 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 155.00 | 160.65 | 163.85 | 162.25 | % | 1.05 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 160.00 | 155.65 | 159.15 | 157.40 | % | 0.98 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 165.00 | 150.70 | 154.25 | 152.48 | 162.10 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 3/6/2026 4:00:05 PM EST |
| 170.00 | 145.80 | 149.35 | 147.58 | 147.25 | 0.00 | 0.00% | 0.87 | 0 | 11 | 1.83 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 3/6/2026 4:00:05 PM EST |
| 175.00 | 140.55 | 144.45 | 142.50 | 151.95 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/6/2026 4:00:05 PM EST |
| 180.00 | 135.70 | 139.20 | 137.45 | % | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 185.00 | 130.70 | 134.00 | 132.35 | 174.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 3/6/2026 4:00:05 PM EST |
| 190.00 | 125.75 | 129.35 | 127.55 | 159.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/6/2026 4:00:05 PM EST |
| 195.00 | 120.60 | 124.50 | 122.55 | 165.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 3/6/2026 4:00:05 PM EST |
| 200.00 | 115.65 | 119.60 | 117.63 | 135.19 | 0.00 | 0.00% | 0.59 | 0 | 86 | 1.52 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 4:00:05 PM EST |
| 210.00 | 105.90 | 109.30 | 107.60 | 96.55 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 220.00 | 95.85 | 98.70 | 97.28 | 98.40 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.09 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 230.00 | 85.90 | 88.70 | 87.30 | 74.70 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:05 PM EST |
| 240.00 | 75.95 | 78.50 | 77.23 | 65.25 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:05 PM EST |
| 250.00 | 66.10 | 68.70 | 67.40 | 58.40 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.78 | 0.99 | 0.00 | -0.02 | 2/24/2026 | 3/6/2026 4:00:05 PM EST |
| 255.00 | 61.15 | 63.75 | 62.45 | 58.80 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.74 | 0.98 | 0.00 | -0.04 | 2/25/2026 | 3/6/2026 4:00:05 PM EST |
| 260.00 | 56.20 | 58.75 | 57.48 | 55.00 | -3.19 | -5.49% | 0.22 | 1 | 27 | 0.73 | 0.98 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 265.00 | 51.25 | 54.00 | 52.63 | 53.23 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.65 | 0.97 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 270.00 | 46.35 | 48.90 | 47.63 | 45.98 | -2.63 | -5.41% | 0.18 | 78 | 24 | 0.65 | 0.96 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 275.00 | 41.45 | 44.05 | 42.75 | 41.07 | -2.61 | -5.98% | 0.16 | 78 | 23 | 0.60 | 0.95 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 277.50 | 39.05 | 41.85 | 40.45 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.55 | 0.94 | 0.00 | -0.11 | 2/25/2026 | 3/6/2026 4:00:05 PM EST |
| 280.00 | 36.75 | 39.35 | 38.05 | 35.15 | -7.54 | -17.67% | 0.14 | 12 | 62 | 0.53 | 0.93 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 282.50 | 34.25 | 36.95 | 35.60 | 31.65 | +0.46 | +1.48% | 0.13 | 2 | 4 | 0.52 | 0.92 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 285.00 | 31.90 | 34.55 | 33.23 | 37.25 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.49 | 0.91 | 0.01 | -0.14 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 287.50 | 29.55 | 32.35 | 30.95 | % | 0.11 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.15 | 3/6/2026 4:00:05 PM EST | |||
| 290.00 | 27.20 | 29.75 | 28.48 | 28.18 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.47 | 0.88 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 292.50 | 24.85 | 27.65 | 26.25 | 22.70 | % | 0.09 | 2 | 0 | 0.45 | 0.86 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 295.00 | 22.75 | 25.15 | 23.95 | 28.00 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.36 | 0.84 | 0.01 | -0.19 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 297.50 | 20.55 | 22.95 | 21.75 | 25.35 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.34 | 0.82 | 0.01 | -0.20 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 300.00 | 18.35 | 20.75 | 19.55 | 19.06 | -4.17 | -17.96% | 0.07 | 3 | 71 | 0.34 | 0.80 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 302.50 | 16.25 | 18.65 | 17.45 | 20.96 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | 0.77 | 0.01 | -0.22 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 305.00 | 15.65 | 16.60 | 16.13 | 14.85 | -3.90 | -20.80% | 0.05 | 2 | 266 | 0.36 | 0.74 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 307.50 | 12.75 | 15.05 | 13.90 | 14.00 | -4.30 | -23.50% | 0.05 | 1 | 137 | 0.34 | 0.70 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 310.00 | 11.80 | 12.75 | 12.28 | 10.00 | -2.80 | -21.88% | 0.04 | 1 | 524 | 0.34 | 0.66 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 312.50 | 9.60 | 10.95 | 10.28 | 8.47 | -1.93 | -18.56% | 0.03 | 1 | 15 | 0.32 | 0.61 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 315.00 | 8.40 | 9.40 | 8.90 | 8.70 | -1.30 | -13.00% | 0.03 | 344 | 841 | 0.32 | 0.56 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 317.50 | 7.05 | 7.90 | 7.48 | 7.40 | -0.55 | -6.92% | 0.02 | 57 | 114 | 0.31 | 0.50 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 320.00 | 5.95 | 6.50 | 6.23 | 6.00 | -1.05 | -14.90% | 0.02 | 809 | 1,046 | 0.31 | 0.45 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 322.50 | 4.75 | 5.30 | 5.03 | 4.40 | -0.90 | -16.99% | 0.02 | 119 | 73 | 0.30 | 0.39 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 325.00 | 3.75 | 4.15 | 3.95 | 3.45 | -0.90 | -20.69% | 0.01 | 122 | 3,351 | 0.29 | 0.33 | 0.02 | -0.22 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 327.50 | 2.92 | 3.25 | 3.09 | 2.65 | -0.85 | -24.29% | 0.01 | 182 | 127 | 0.28 | 0.28 | 0.02 | -0.20 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 330.00 | 2.14 | 2.49 | 2.32 | 2.32 | -0.24 | -9.38% | 0.01 | 2,494 | 2,461 | 0.28 | 0.23 | 0.02 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 332.50 | 1.52 | 1.83 | 1.68 | 1.47 | -0.57 | -27.95% | 0.01 | 4 | 97 | 0.27 | 0.18 | 0.02 | -0.15 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 335.00 | 0.98 | 1.33 | 1.16 | 0.97 | -0.51 | -34.46% | 0.00 | 963 | 2,032 | 0.26 | 0.15 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 337.50 | 0.82 | 1.02 | 0.92 | 0.83 | -0.28 | -25.23% | 0.00 | 52 | 62 | 0.26 | 0.11 | 0.01 | -0.11 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 340.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.30 | -37.50% | 0.00 | 55 | 3,918 | 0.25 | 0.08 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 342.50 | 0.31 | 0.47 | 0.39 | 0.43 | -0.40 | -48.20% | 0.00 | 4 | 36 | 0.26 | 0.06 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 345.00 | 0.14 | 0.47 | 0.31 | 0.26 | -0.18 | -40.91% | 0.00 | 382 | 4,189 | 0.25 | 0.04 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 350.00 | 0.11 | 0.28 | 0.20 | 0.16 | -0.05 | -23.81% | 0.00 | 19 | 3,734 | 0.26 | 0.02 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 355.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 24 | 894 | 0.27 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 31 | 1,132 | 0.30 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 365.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 1,364 | 0.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,574 | 0.39 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 886 | 0.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 0.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 1.41 | 0.71 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.67 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,648 | 0.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.81 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.66 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.94 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.58 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/6/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/6/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/6/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/6/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 3/6/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/6/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.20 | 0.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/6/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.28 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.77 | 0.39 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/6/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 3/6/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 4:00:05 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 3/6/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 515.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/6/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/6/2026 4:00:05 PM EST |
| 525.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 4:00:05 PM EST |
| 535.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/6/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 545.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:05 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 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.49 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.84 | 0.42 | 0.11 | +0.02 | +22.23% | 0.00 | 255 | 137 | 1.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.13 | +0.01 | +8.34% | 0.01 | 1 | 48 | 2.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 245 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 158 | 1.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/6/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/6/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.75 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 250.00 | 0.16 | 0.32 | 0.24 | 0.24 | +0.03 | +14.29% | 0.00 | 7 | 416 | 0.59 | -0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 255.00 | 0.03 | 0.60 | 0.32 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | -0.02 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 260.00 | 0.27 | 0.51 | 0.39 | 0.30 | -0.12 | -28.58% | 0.00 | 3 | 656 | 0.55 | -0.02 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 265.00 | 0.19 | 0.65 | 0.42 | 0.40 | -0.07 | -14.90% | 0.00 | 3 | 169 | 0.50 | -0.03 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 270.00 | 0.26 | 0.86 | 0.56 | 0.55 | -0.05 | -8.34% | 0.00 | 13 | 5,439 | 0.49 | -0.04 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 275.00 | 0.62 | 0.87 | 0.75 | 0.68 | +0.11 | +19.30% | 0.00 | 3 | 617 | 0.48 | -0.05 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 277.50 | 0.61 | 1.17 | 0.89 | 0.97 | +0.18 | +22.79% | 0.00 | 1 | 8 | 0.47 | -0.06 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 280.00 | 0.66 | 1.13 | 0.90 | 0.81 | -0.14 | -14.74% | 0.00 | 3 | 1,618 | 0.44 | -0.07 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 282.50 | 0.88 | 1.14 | 1.01 | 0.98 | -0.23 | -19.01% | 0.00 | 2 | 5 | 0.43 | -0.08 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 285.00 | 1.02 | 1.32 | 1.17 | 1.09 | +0.14 | +14.74% | 0.00 | 183 | 784 | 0.42 | -0.09 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 287.50 | 1.13 | 1.62 | 1.38 | 1.30 | +0.37 | +39.79% | 0.00 | 5 | 61 | 0.42 | -0.10 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 290.00 | 1.31 | 1.80 | 1.56 | 1.40 | +0.21 | +17.65% | 0.01 | 36 | 3,915 | 0.40 | -0.12 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 292.50 | 1.44 | 2.01 | 1.73 | 1.86 | +0.68 | +57.63% | 0.01 | 2 | 34 | 0.39 | -0.14 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 295.00 | 1.68 | 2.08 | 1.88 | 1.95 | +0.23 | +13.38% | 0.01 | 15 | 4,656 | 0.37 | -0.16 | 0.01 | -0.19 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 297.50 | 1.98 | 2.51 | 2.25 | 2.46 | +0.98 | +66.22% | 0.01 | 8 | 539 | 0.37 | -0.18 | 0.01 | -0.20 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 300.00 | 2.27 | 2.59 | 2.43 | 2.50 | +0.48 | +23.77% | 0.01 | 83 | 2,086 | 0.35 | -0.20 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 302.50 | 2.71 | 3.35 | 3.03 | 3.45 | +1.17 | +51.32% | 0.01 | 8 | 206 | 0.35 | -0.23 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 305.00 | 3.15 | 3.85 | 3.50 | 3.65 | +0.93 | +34.20% | 0.01 | 25 | 2,592 | 0.34 | -0.26 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 307.50 | 3.50 | 4.50 | 4.00 | 4.57 | +1.68 | +58.14% | 0.01 | 63 | 150 | 0.32 | -0.30 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 310.00 | 4.40 | 4.95 | 4.68 | 4.53 | +0.83 | +22.44% | 0.02 | 133 | 2,301 | 0.32 | -0.34 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 312.50 | 5.15 | 5.85 | 5.50 | 5.70 | +0.55 | +10.68% | 0.02 | 623 | 251 | 0.31 | -0.39 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 315.00 | 6.00 | 6.95 | 6.48 | 6.38 | +0.94 | +17.28% | 0.02 | 266 | 2,404 | 0.30 | -0.44 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 317.50 | 7.00 | 8.00 | 7.50 | 8.70 | +2.48 | +39.88% | 0.02 | 29 | 134 | 0.29 | -0.50 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 320.00 | 8.05 | 9.20 | 8.63 | 8.78 | +1.08 | +14.03% | 0.03 | 54 | 1,434 | 0.28 | -0.55 | 0.02 | -0.24 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 322.50 | 9.30 | 10.55 | 9.93 | 10.10 | +1.65 | +19.53% | 0.03 | 154 | 710 | 0.28 | -0.61 | 0.02 | -0.23 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 325.00 | 10.70 | 12.00 | 11.35 | 11.75 | +1.06 | +9.92% | 0.03 | 35 | 1,804 | 0.27 | -0.67 | 0.02 | -0.22 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 327.50 | 12.40 | 13.60 | 13.00 | 13.63 | +0.12 | +0.89% | 0.04 | 4 | 42 | 0.26 | -0.72 | 0.02 | -0.20 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 330.00 | 14.05 | 16.40 | 15.23 | 17.25 | +4.10 | +31.18% | 0.05 | 8 | 1,453 | 0.27 | -0.77 | 0.02 | -0.18 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 332.50 | 15.90 | 18.30 | 17.10 | 12.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.82 | 0.02 | -0.15 | 3/4/2026 | 3/6/2026 4:00:05 PM EST |
| 335.00 | 17.95 | 20.40 | 19.18 | 19.64 | +1.84 | +10.34% | 0.06 | 19 | 783 | 0.25 | -0.85 | 0.01 | -0.13 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 337.50 | 19.70 | 22.60 | 21.15 | 26.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.89 | 0.01 | -0.11 | 2/25/2026 | 3/6/2026 4:00:05 PM EST |
| 340.00 | 22.10 | 24.75 | 23.43 | 25.55 | +7.95 | +45.17% | 0.07 | 3 | 1,552 | 0.38 | -0.92 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 342.50 | 24.15 | 27.20 | 25.68 | 28.06 | % | 0.07 | 2 | 0 | 0.39 | -0.94 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 345.00 | 26.75 | 29.55 | 28.15 | 30.03 | +2.06 | +7.37% | 0.08 | 6 | 447 | 0.41 | -0.95 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 350.00 | 31.75 | 34.50 | 33.13 | 33.75 | +3.69 | +12.28% | 0.09 | 526 | 229 | 0.45 | -0.98 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 355.00 | 35.60 | 39.55 | 37.58 | 38.97 | +3.75 | +10.65% | 0.11 | 741 | 75 | 0.49 | -0.99 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 360.00 | 41.10 | 44.50 | 42.80 | 45.40 | +5.75 | +14.51% | 0.12 | 330 | 13 | 0.54 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 365.00 | 46.10 | 49.50 | 47.80 | 60.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:05 PM EST |
| 370.00 | 51.00 | 54.45 | 52.73 | 51.38 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:05 PM EST |
| 375.00 | 55.65 | 59.50 | 57.58 | 56.65 | +2.35 | +4.33% | 0.15 | 130 | 8 | 0.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 380.00 | 61.00 | 64.50 | 62.75 | 60.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:05 PM EST |
| 385.00 | 65.70 | 69.75 | 67.73 | 38.46 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/6/2026 4:00:05 PM EST |
| 390.00 | 70.55 | 74.75 | 72.65 | 63.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/6/2026 4:00:05 PM EST |
| 395.00 | 75.55 | 79.60 | 77.58 | 55.11 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 3/6/2026 4:00:05 PM EST |
| 400.00 | 80.70 | 84.60 | 82.65 | 55.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/6/2026 4:00:05 PM EST |
| 405.00 | 85.55 | 89.80 | 87.68 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 410.00 | 90.55 | 94.80 | 92.68 | 61.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/6/2026 4:00:05 PM EST |
| 415.00 | 95.55 | 99.80 | 97.68 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 420.00 | 100.55 | 104.80 | 102.68 | 107.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 3/6/2026 4:00:05 PM EST |
| 425.00 | 105.95 | 109.55 | 107.75 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 430.00 | 110.65 | 114.65 | 112.65 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 435.00 | 115.60 | 119.75 | 117.68 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 440.00 | 120.55 | 124.55 | 122.55 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 445.00 | 125.70 | 129.55 | 127.63 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 450.00 | 130.55 | 134.75 | 132.65 | 93.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/6/2026 4:00:05 PM EST |
| 455.00 | 135.55 | 139.80 | 137.68 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 460.00 | 140.55 | 144.70 | 142.63 | 104.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/6/2026 4:00:05 PM EST |
| 465.00 | 145.55 | 149.70 | 147.63 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 470.00 | 150.55 | 154.55 | 152.55 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 475.00 | 155.55 | 159.70 | 157.63 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 480.00 | 160.55 | 164.75 | 162.65 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 485.00 | 165.55 | 169.65 | 167.60 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 490.00 | 170.55 | 174.60 | 172.58 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 495.00 | 175.55 | 179.50 | 177.53 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 500.00 | 180.55 | 184.65 | 182.60 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 505.00 | 185.55 | 189.65 | 187.60 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 510.00 | 190.55 | 194.65 | 192.60 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 515.00 | 195.60 | 199.65 | 197.63 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 520.00 | 200.55 | 204.75 | 202.65 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 525.00 | 205.55 | 209.70 | 207.63 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 530.00 | 210.55 | 214.65 | 212.60 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 535.00 | 215.55 | 219.70 | 217.63 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 540.00 | 220.60 | 224.75 | 222.68 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 545.00 | 225.60 | 229.70 | 227.65 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST |