Options Chain for VISA INC COM CL A (V) - $338.88 as of 11/13/2025 3:19:45 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 | 144.50 | 147.80 | 146.15 | % | 0.77 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 195.00 | 139.30 | 142.80 | 141.05 | % | 0.72 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 200.00 | 134.10 | 137.90 | 136.00 | % | 0.68 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 205.00 | 129.15 | 132.85 | 131.00 | % | 0.64 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 210.00 | 124.15 | 127.90 | 126.03 | % | 0.60 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 215.00 | 119.15 | 122.85 | 121.00 | % | 0.56 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 220.00 | 114.20 | 117.95 | 116.08 | % | 0.53 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 225.00 | 109.15 | 112.95 | 111.05 | % | 0.49 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 230.00 | 104.45 | 107.85 | 106.15 | % | 0.46 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 235.00 | 99.65 | 102.85 | 101.25 | % | 0.43 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 240.00 | 94.65 | 97.95 | 96.30 | 94.85 | % | 0.40 | 2 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST | |
| 245.00 | 89.65 | 92.90 | 91.28 | 89.86 | % | 0.37 | 2 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST | |
| 250.00 | 84.55 | 87.90 | 86.23 | % | 0.34 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 255.00 | 78.90 | 82.85 | 80.88 | % | 0.32 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 260.00 | 74.75 | 77.90 | 76.33 | % | 0.29 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 265.00 | 69.80 | 72.85 | 71.33 | 73.10 | % | 0.27 | 4 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST | |
| 270.00 | 65.30 | 67.95 | 66.63 | 68.11 | % | 0.25 | 4 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST | |
| 275.00 | 60.25 | 62.95 | 61.60 | % | 0.22 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 280.00 | 55.25 | 57.95 | 56.60 | % | 0.20 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 285.00 | 50.60 | 51.45 | 51.03 | 55.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:02 PM EST |
| 287.50 | 48.10 | 48.95 | 48.53 | % | 0.17 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 290.00 | 45.60 | 46.45 | 46.03 | 47.46 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:02 PM EST |
| 292.50 | 43.10 | 43.95 | 43.53 | % | 0.15 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 295.00 | 40.60 | 41.45 | 41.03 | % | 0.14 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 297.50 | 37.80 | 38.95 | 38.38 | % | 0.13 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 300.00 | 35.25 | 36.45 | 35.85 | 40.05 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.86 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 302.50 | 32.80 | 33.95 | 33.38 | % | 0.11 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 305.00 | 30.25 | 31.45 | 30.85 | 40.46 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:59:02 PM EST |
| 307.50 | 28.15 | 28.95 | 28.55 | % | 0.09 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 11/13/2025 2:59:02 PM EST | |||
| 310.00 | 25.65 | 26.50 | 26.08 | % | 0.08 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 11/13/2025 2:59:02 PM EST | |||
| 312.50 | 23.15 | 24.00 | 23.58 | % | 0.08 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 11/13/2025 2:59:02 PM EST | |||
| 315.00 | 20.35 | 21.50 | 20.93 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 11/5/2025 | 11/13/2025 2:59:02 PM EST |
| 317.50 | 18.20 | 19.00 | 18.60 | % | 0.06 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.08 | 11/13/2025 2:59:02 PM EST | |||
| 320.00 | 15.70 | 16.55 | 16.13 | 20.75 | +2.55 | +14.02% | 0.05 | 2 | 3 | 1.08 | 0.97 | 0.01 | -0.14 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 322.50 | 13.25 | 14.05 | 13.65 | % | 0.04 | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.21 | 11/13/2025 2:59:02 PM EST | |||
| 325.00 | 10.80 | 11.60 | 11.20 | 13.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.31 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 327.50 | 8.40 | 9.20 | 8.80 | 16.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.73 | 0.89 | 0.02 | -0.46 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 330.00 | 6.10 | 6.90 | 6.50 | 7.75 | -5.30 | -40.62% | 0.02 | 2 | 95 | 0.64 | 0.85 | 0.03 | -0.60 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 332.50 | 4.05 | 4.75 | 4.40 | 8.66 | -1.76 | -16.90% | 0.01 | 7 | 54 | 0.41 | 0.79 | 0.04 | -0.75 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 335.00 | 2.26 | 2.88 | 2.57 | 2.52 | -3.49 | -58.07% | 0.01 | 14 | 445 | 0.37 | 0.69 | 0.06 | -1.08 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 337.50 | 1.01 | 1.51 | 1.26 | 1.26 | -3.13 | -71.30% | 0.00 | 91 | 410 | 0.33 | 0.52 | 0.08 | -1.12 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 340.00 | 0.49 | 0.88 | 0.69 | 0.65 | -1.59 | -70.99% | 0.00 | 235 | 1,136 | 0.27 | 0.34 | 0.07 | -1.04 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 342.50 | 0.20 | 0.43 | 0.32 | 0.34 | -0.86 | -71.67% | 0.00 | 278 | 634 | 0.30 | 0.21 | 0.05 | -0.68 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 345.00 | 0.11 | 0.19 | 0.15 | 0.11 | -0.63 | -85.14% | 0.00 | 213 | 1,203 | 0.32 | 0.12 | 0.03 | -0.34 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 347.50 | 0.03 | 0.12 | 0.08 | 0.07 | -0.30 | -81.09% | 0.00 | 156 | 512 | 0.33 | 0.06 | 0.02 | -0.17 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 350.00 | 0.03 | 0.19 | 0.11 | 0.08 | -0.08 | -50.00% | 0.00 | 140 | 786 | 0.37 | 0.03 | 0.01 | -0.07 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 352.50 | 0.01 | 0.07 | 0.04 | 0.17 | +0.10 | +142.86% | 0.00 | 18 | 173 | 0.41 | 0.01 | 0.01 | -0.03 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 355.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 122 | 324 | 0.41 | 0.01 | 0.00 | -0.02 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 357.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 77 | 0.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 212 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 362.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 74 | 0.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 357 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 367.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 370.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 344 | 0.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 372.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 36 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 375.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 228 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 377.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 380.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 382.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 385.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 83 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 395.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 400.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.70 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:02 PM EST |
| 405.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:02 PM EST |
| 410.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 415.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:59:02 PM EST |
| 420.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 425.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 430.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 435.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 440.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 445.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 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 | 0.26 | 0.13 | 0.04 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST | |
| 195.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 200.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 205.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 210.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 215.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:02 PM EST |
| 225.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.80 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 235.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 240.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 250.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 255.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.39 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 287.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 290.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 68 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 297.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 300.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 140 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 302.50 | 0.01 | 0.22 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 305.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 307.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 310.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 454 | 0.75 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 312.50 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | -0.01 | 0.00 | -0.03 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 315.00 | 0.02 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 414 | 0.65 | -0.01 | 0.00 | -0.04 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 317.50 | 0.01 | 0.25 | 0.13 | 0.08 | -0.01 | -11.12% | 0.00 | 4 | 70 | 0.58 | -0.02 | 0.00 | -0.08 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 320.00 | 0.06 | 0.14 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 20 | 751 | 0.53 | -0.03 | 0.01 | -0.14 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 322.50 | 0.08 | 0.21 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 25 | 216 | 0.49 | -0.05 | 0.01 | -0.21 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 325.00 | 0.12 | 0.25 | 0.19 | 0.18 | +0.04 | +28.58% | 0.00 | 39 | 553 | 0.44 | -0.08 | 0.02 | -0.31 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 327.50 | 0.15 | 0.35 | 0.25 | 0.19 | -0.07 | -26.93% | 0.00 | 28 | 640 | 0.39 | -0.11 | 0.02 | -0.46 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 330.00 | 0.38 | 0.53 | 0.46 | 0.45 | +0.05 | +12.50% | 0.00 | 128 | 705 | 0.36 | -0.15 | 0.03 | -0.60 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 332.50 | 0.67 | 0.96 | 0.82 | 0.76 | +0.24 | +46.16% | 0.00 | 41 | 528 | 0.33 | -0.21 | 0.04 | -0.75 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 335.00 | 1.25 | 1.85 | 1.55 | 1.54 | +0.44 | +40.00% | 0.00 | 112 | 774 | 0.31 | -0.31 | 0.06 | -1.08 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 337.50 | 2.45 | 3.10 | 2.78 | 2.29 | +0.51 | +28.66% | 0.01 | 90 | 430 | 0.30 | -0.48 | 0.08 | -1.12 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 340.00 | 4.15 | 4.95 | 4.55 | 4.42 | +1.48 | +50.34% | 0.01 | 215 | 408 | 0.30 | -0.66 | 0.07 | -1.04 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 342.50 | 6.30 | 7.15 | 6.73 | 6.21 | +2.51 | +67.84% | 0.02 | 16 | 72 | 0.28 | -0.79 | 0.05 | -0.68 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 345.00 | 8.70 | 9.55 | 9.13 | 6.38 | +2.38 | +59.50% | 0.03 | 16 | 127 | 0.42 | -0.88 | 0.03 | -0.34 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 347.50 | 11.20 | 12.00 | 11.60 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.50 | -0.94 | 0.02 | -0.17 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 350.00 | 13.70 | 14.50 | 14.10 | 14.05 | +5.90 | +72.40% | 0.04 | 3 | 76 | 0.57 | -0.97 | 0.01 | -0.07 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 352.50 | 16.20 | 17.25 | 16.73 | 13.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | -0.99 | 0.01 | -0.03 | 10/29/2025 | 11/13/2025 2:59:02 PM EST |
| 355.00 | 18.70 | 19.90 | 19.30 | 17.06 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 357.50 | 21.20 | 22.40 | 21.80 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:02 PM EST |
| 360.00 | 23.70 | 24.80 | 24.25 | 19.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 362.50 | 26.20 | 27.30 | 26.75 | % | 0.07 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 365.00 | 28.70 | 29.80 | 29.25 | 20.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:02 PM EST |
| 367.50 | 31.20 | 32.30 | 31.75 | % | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 370.00 | 33.70 | 34.80 | 34.25 | % | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 372.50 | 36.15 | 37.30 | 36.73 | % | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 375.00 | 38.65 | 39.90 | 39.28 | 37.50 | +0.34 | +0.92% | 0.10 | 81 | 12 | 1.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 377.50 | 41.15 | 42.30 | 41.73 | % | 0.11 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 380.00 | 43.00 | 45.55 | 44.28 | % | 0.12 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 382.50 | 45.00 | 48.05 | 46.53 | % | 0.12 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 385.00 | 47.50 | 50.15 | 48.83 | 37.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:59:02 PM EST |
| 390.00 | 53.00 | 55.55 | 54.28 | % | 0.14 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 395.00 | 58.00 | 60.15 | 59.08 | % | 0.15 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 400.00 | 63.00 | 65.30 | 64.15 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 405.00 | 67.25 | 70.55 | 68.90 | % | 0.17 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 410.00 | 73.00 | 75.30 | 74.15 | % | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 415.00 | 78.00 | 80.55 | 79.28 | % | 0.19 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 420.00 | 82.55 | 85.55 | 84.05 | % | 0.20 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 425.00 | 88.00 | 90.55 | 89.28 | % | 0.21 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 430.00 | 92.35 | 95.55 | 93.95 | % | 0.22 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 435.00 | 98.00 | 100.55 | 99.28 | % | 0.23 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 440.00 | 103.00 | 105.55 | 104.28 | % | 0.24 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 445.00 | 107.80 | 110.55 | 109.18 | % | 0.25 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST |