Options Chain for VISA INC COM CL A (V) - $340.03 as of 9/16/2025 9:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 208.40 | 211.60 | 210.00 | 200.35 | 0.00 | 0.00% | 1.62 | 0 | 3 | 5.87 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/16/2025 3:59:57 PM EST |
| 135.00 | 203.20 | 206.70 | 204.95 | % | 1.52 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 140.00 | 198.95 | 201.65 | 200.30 | 175.00 | 0.00 | 0.00% | 1.43 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 9/16/2025 3:59:57 PM EST |
| 145.00 | 193.25 | 196.65 | 194.95 | % | 1.34 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 150.00 | 188.85 | 191.65 | 190.25 | 162.50 | 0.00 | 0.00% | 1.27 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 3:59:57 PM EST |
| 155.00 | 183.40 | 186.70 | 185.05 | % | 1.19 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 160.00 | 179.10 | 181.65 | 180.38 | 197.50 | 0.00 | 0.00% | 1.13 | 0 | 6 | 4.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/16/2025 3:59:57 PM EST |
| 165.00 | 174.10 | 176.60 | 175.35 | 175.82 | 0.00 | 0.00% | 1.06 | 0 | 10 | 4.52 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 170.00 | 168.30 | 171.70 | 170.00 | % | 1.00 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 175.00 | 163.50 | 166.75 | 165.13 | % | 0.94 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 180.00 | 159.35 | 160.75 | 160.05 | 166.32 | 0.00 | 0.00% | 0.89 | 0 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 185.00 | 153.45 | 156.70 | 155.08 | 121.35 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 3:59:57 PM EST |
| 190.00 | 149.35 | 150.80 | 150.08 | 160.98 | 0.00 | 0.00% | 0.79 | 0 | 7 | 3.25 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/16/2025 3:59:57 PM EST |
| 195.00 | 144.05 | 146.65 | 145.35 | 76.65 | 0.00 | 0.00% | 0.75 | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/16/2025 3:59:57 PM EST |
| 200.00 | 139.05 | 141.70 | 140.38 | 150.22 | 0.00 | 0.00% | 0.70 | 0 | 6 | 3.48 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:57 PM EST |
| 205.00 | 133.25 | 136.70 | 134.98 | % | 0.66 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 210.00 | 129.40 | 130.80 | 130.10 | 121.50 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 9/16/2025 3:59:57 PM EST |
| 215.00 | 123.40 | 126.75 | 125.08 | % | 0.58 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 220.00 | 119.25 | 121.75 | 120.50 | 132.20 | 0.00 | 0.00% | 0.55 | 0 | 14 | 2.96 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:57 PM EST |
| 225.00 | 113.35 | 116.75 | 115.05 | 145.53 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/16/2025 3:59:57 PM EST |
| 230.00 | 109.45 | 111.70 | 110.58 | 124.26 | 0.00 | 0.00% | 0.48 | 0 | 23 | 2.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:57 PM EST |
| 235.00 | 104.05 | 106.75 | 105.40 | % | 0.45 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 240.00 | 99.35 | 101.80 | 100.58 | 110.25 | 0.00 | 0.00% | 0.42 | 0 | 32 | 2.47 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:57 PM EST |
| 245.00 | 93.90 | 96.70 | 95.30 | 94.42 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 250.00 | 89.25 | 91.75 | 90.50 | 91.22 | 0.00 | 0.00% | 0.36 | 0 | 25 | 2.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 255.00 | 83.80 | 86.75 | 85.28 | 71.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 3:59:57 PM EST |
| 260.00 | 79.40 | 81.60 | 80.50 | 78.57 | -0.48 | -0.61% | 0.31 | 1 | 27 | 1.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 265.00 | 74.10 | 76.20 | 75.15 | 73.86 | -0.57 | -0.77% | 0.28 | 2 | 46 | 1.79 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 270.00 | 69.50 | 70.90 | 70.20 | 70.36 | 0.00 | 0.00% | 0.26 | 0 | 104 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 275.00 | 64.50 | 65.55 | 65.03 | 68.45 | 0.00 | 0.00% | 0.24 | 0 | 136 | 1.30 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:57 PM EST |
| 280.00 | 59.50 | 60.75 | 60.13 | 59.10 | -1.00 | -1.67% | 0.21 | 2 | 1,414 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 285.00 | 54.50 | 55.75 | 55.13 | 53.90 | -8.97 | -14.27% | 0.19 | 2 | 26 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 290.00 | 49.70 | 50.45 | 50.08 | 49.90 | +0.62 | +1.26% | 0.17 | 1 | 941 | 0.89 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 295.00 | 44.50 | 45.45 | 44.98 | 47.95 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 297.50 | 42.05 | 42.95 | 42.50 | % | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 300.00 | 39.90 | 40.95 | 40.43 | 40.55 | +0.70 | +1.76% | 0.13 | 6 | 280 | 0.70 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 302.50 | 37.05 | 38.35 | 37.70 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 9/16/2025 3:59:57 PM EST | |||
| 305.00 | 34.55 | 36.00 | 35.28 | 38.85 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.83 | 0.99 | 0.00 | -0.03 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 307.50 | 32.10 | 33.50 | 32.80 | % | 0.11 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 9/16/2025 3:59:57 PM EST | |||
| 310.00 | 29.85 | 30.60 | 30.23 | 29.65 | -0.35 | -1.17% | 0.10 | 32 | 312 | 0.82 | 0.99 | 0.00 | -0.06 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 312.50 | 27.15 | 28.40 | 27.78 | % | 0.09 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.09 | 9/16/2025 3:59:57 PM EST | |||
| 315.00 | 24.70 | 26.10 | 25.40 | 26.30 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.84 | 0.97 | 0.00 | -0.13 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 317.50 | 22.20 | 23.50 | 22.85 | 22.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | 0.96 | 0.01 | -0.19 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 320.00 | 19.95 | 21.15 | 20.55 | 19.95 | +0.52 | +2.68% | 0.06 | 7 | 790 | 0.55 | 0.95 | 0.01 | -0.26 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 322.50 | 17.30 | 18.20 | 17.75 | 14.40 | -5.45 | -27.46% | 0.06 | 1 | 1 | 0.50 | 0.93 | 0.01 | -0.33 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 325.00 | 15.10 | 16.15 | 15.63 | 14.95 | +0.58 | +4.04% | 0.05 | 11 | 155 | 0.38 | 0.91 | 0.01 | -0.38 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 327.50 | 12.55 | 13.45 | 13.00 | 12.55 | -0.63 | -4.78% | 0.04 | 31 | 2 | 0.37 | 0.88 | 0.02 | -0.42 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 330.00 | 10.15 | 11.25 | 10.70 | 10.60 | +1.05 | +11.00% | 0.03 | 39 | 880 | 0.28 | 0.85 | 0.02 | -0.45 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 332.50 | 8.40 | 8.70 | 8.55 | 8.72 | +1.22 | +16.27% | 0.03 | 86 | 64 | 0.28 | 0.81 | 0.03 | -0.46 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 335.00 | 6.40 | 6.65 | 6.53 | 5.90 | -0.10 | -1.67% | 0.02 | 60 | 634 | 0.27 | 0.74 | 0.04 | -0.49 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 337.50 | 4.65 | 4.85 | 4.75 | 4.84 | +0.59 | +13.89% | 0.01 | 417 | 118 | 0.26 | 0.64 | 0.05 | -0.52 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 340.00 | 3.20 | 3.35 | 3.28 | 3.07 | +0.10 | +3.37% | 0.01 | 408 | 1,427 | 0.26 | 0.51 | 0.05 | -0.54 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 342.50 | 2.04 | 2.17 | 2.11 | 2.08 | +0.18 | +9.48% | 0.01 | 172 | 455 | 0.26 | 0.38 | 0.05 | -0.53 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 345.00 | 1.26 | 1.35 | 1.31 | 1.26 | +0.01 | +0.80% | 0.00 | 459 | 2,121 | 0.26 | 0.27 | 0.04 | -0.47 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 347.50 | 0.75 | 0.81 | 0.78 | 0.79 | +0.04 | +5.34% | 0.00 | 225 | 1,249 | 0.26 | 0.18 | 0.03 | -0.39 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 350.00 | 0.44 | 0.49 | 0.47 | 0.45 | -0.09 | -16.67% | 0.00 | 534 | 3,170 | 0.26 | 0.12 | 0.02 | -0.29 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 352.50 | 0.28 | 0.31 | 0.30 | 0.26 | -0.02 | -7.15% | 0.00 | 61 | 610 | 0.28 | 0.07 | 0.02 | -0.20 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 355.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 427 | 2,426 | 0.29 | 0.04 | 0.01 | -0.13 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 357.50 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 21 | 256 | 0.31 | 0.02 | 0.01 | -0.07 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 360.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 181 | 2,954 | 0.34 | 0.01 | 0.00 | -0.04 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 362.50 | 0.09 | 0.12 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.36 | 0.01 | 0.00 | -0.02 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 365.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 43 | 1,958 | 0.38 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 367.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 18 | 134 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 370.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 22 | 3,435 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 372.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 10 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 375.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 38 | 1,303 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 377.50 | 0.03 | 0.06 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 380.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 1,229 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 382.50 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 385.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.26 | -92.86% | 0.00 | 14 | 1,128 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 387.50 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 390.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 1,900 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 392.50 | 0.01 | 0.04 | 0.03 | 0.03 | % | 0.00 | 15 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 395.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 1,608 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 2,594 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 504 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 415.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 420.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 343 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 296 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 445.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 716 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/16/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/16/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.56 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.23 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/16/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/16/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/16/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,028 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.27 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,483 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 198 | 565 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 290.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 1,056 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 295.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 1,304 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 297.50 | 0.03 | 0.04 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 300.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1,464 | 0.58 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 302.50 | 0.05 | 0.08 | 0.07 | 0.07 | % | 0.00 | 8 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 305.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 822 | 0.54 | -0.01 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 307.50 | 0.08 | 0.11 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.04 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 310.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 13 | 1,986 | 0.50 | -0.01 | 0.00 | -0.06 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 312.50 | 0.12 | 0.15 | 0.14 | 0.11 | -0.06 | -35.30% | 0.00 | 3 | 13 | 0.48 | -0.02 | 0.00 | -0.09 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 315.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 221 | 2,075 | 0.45 | -0.03 | 0.00 | -0.13 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 317.50 | 0.17 | 0.20 | 0.19 | 0.19 | +0.03 | +18.75% | 0.00 | 20 | 120 | 0.42 | -0.04 | 0.01 | -0.19 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 320.00 | 0.21 | 0.24 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 300 | 1,764 | 0.40 | -0.05 | 0.01 | -0.26 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 322.50 | 0.25 | 0.29 | 0.27 | 0.28 | -0.02 | -6.67% | 0.00 | 50 | 483 | 0.37 | -0.07 | 0.01 | -0.33 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 325.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.08 | -20.00% | 0.00 | 204 | 1,775 | 0.34 | -0.09 | 0.01 | -0.38 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 327.50 | 0.41 | 0.46 | 0.44 | 0.44 | -0.09 | -16.99% | 0.00 | 116 | 351 | 0.32 | -0.12 | 0.02 | -0.42 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 330.00 | 0.57 | 0.62 | 0.60 | 0.58 | -0.14 | -19.45% | 0.00 | 339 | 2,420 | 0.29 | -0.15 | 0.02 | -0.45 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 332.50 | 0.84 | 0.91 | 0.88 | 0.95 | -0.34 | -26.36% | 0.00 | 292 | 663 | 0.28 | -0.19 | 0.03 | -0.46 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 335.00 | 1.29 | 1.38 | 1.34 | 1.38 | -0.37 | -21.15% | 0.00 | 566 | 1,981 | 0.27 | -0.26 | 0.04 | -0.49 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 337.50 | 1.98 | 2.07 | 2.03 | 1.97 | -0.69 | -25.94% | 0.01 | 144 | 603 | 0.26 | -0.36 | 0.05 | -0.52 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 340.00 | 3.00 | 3.10 | 3.05 | 2.92 | -0.93 | -24.16% | 0.01 | 360 | 1,856 | 0.25 | -0.49 | 0.05 | -0.54 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 342.50 | 4.35 | 4.50 | 4.43 | 5.25 | +1.10 | +26.51% | 0.01 | 72 | 481 | 0.25 | -0.62 | 0.05 | -0.53 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 345.00 | 6.00 | 6.20 | 6.10 | 6.57 | -0.48 | -6.81% | 0.02 | 36 | 1,226 | 0.25 | -0.73 | 0.04 | -0.47 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 347.50 | 8.00 | 8.20 | 8.10 | 8.65 | -0.45 | -4.95% | 0.02 | 4 | 105 | 0.24 | -0.82 | 0.03 | -0.39 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 350.00 | 10.05 | 11.00 | 10.53 | 10.35 | -1.00 | -8.82% | 0.03 | 22 | 758 | 0.25 | -0.88 | 0.02 | -0.29 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 352.50 | 12.00 | 13.35 | 12.68 | 14.60 | +4.33 | +42.17% | 0.04 | 3 | 63 | 0.37 | -0.93 | 0.02 | -0.20 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 355.00 | 14.35 | 15.70 | 15.03 | 14.81 | -1.69 | -10.25% | 0.04 | 12 | 995 | 0.50 | -0.96 | 0.01 | -0.13 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 357.50 | 16.80 | 18.25 | 17.53 | 21.01 | +5.23 | +33.15% | 0.05 | 1 | 58 | 0.44 | -0.98 | 0.01 | -0.07 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 360.00 | 19.70 | 20.65 | 20.18 | 20.55 | +0.08 | +0.40% | 0.06 | 10 | 673 | 0.48 | -0.99 | 0.00 | -0.04 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 362.50 | 21.80 | 23.20 | 22.50 | % | 0.06 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 9/16/2025 3:59:57 PM EST | |||
| 365.00 | 24.75 | 25.70 | 25.23 | 26.63 | +0.88 | +3.42% | 0.07 | 5 | 224 | 0.66 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 367.50 | 26.85 | 28.20 | 27.53 | % | 0.07 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 370.00 | 29.75 | 30.70 | 30.23 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.68 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:57 PM EST |
| 372.50 | 31.75 | 33.20 | 32.48 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 375.00 | 34.75 | 35.70 | 35.23 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.76 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:57 PM EST |
| 377.50 | 36.75 | 38.20 | 37.48 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 380.00 | 39.35 | 40.70 | 40.03 | 30.97 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:57 PM EST |
| 382.50 | 41.75 | 43.20 | 42.48 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 385.00 | 44.25 | 45.70 | 44.98 | 50.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:57 PM EST |
| 387.50 | 46.90 | 48.20 | 47.55 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 390.00 | 49.25 | 50.70 | 49.98 | 46.87 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 3:59:57 PM EST |
| 392.50 | 51.75 | 53.20 | 52.48 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 395.00 | 54.25 | 55.70 | 54.98 | 53.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:57 PM EST |
| 400.00 | 59.25 | 60.70 | 59.98 | 65.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:57 PM EST |
| 405.00 | 64.25 | 65.70 | 64.98 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 410.00 | 69.25 | 70.70 | 69.98 | 57.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 9/16/2025 3:59:57 PM EST |
| 415.00 | 74.30 | 75.70 | 75.00 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 420.00 | 79.25 | 80.70 | 79.98 | 47.29 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 9/16/2025 3:59:57 PM EST |
| 425.00 | 84.25 | 85.70 | 84.98 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 430.00 | 89.30 | 91.90 | 90.60 | 144.38 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/16/2025 3:59:57 PM EST |
| 435.00 | 94.40 | 96.90 | 95.65 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 440.00 | 98.90 | 101.90 | 100.40 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 445.00 | 103.90 | 106.85 | 105.38 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 450.00 | 109.30 | 111.90 | 110.60 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 460.00 | 119.20 | 121.90 | 120.55 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 470.00 | 129.35 | 131.90 | 130.63 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST |