Options Chain for VISA INC COM CL A (V) - $378.00 as of 10/9/2026 7:52:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 184.85 | 187.40 | 186.13 | 185.62 | +9.32 | +5.29% | 0.93 | 2 | 19 | 2.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 205.00 | 179.95 | 182.35 | 181.15 | 181.18 | +9.86 | +5.76% | 0.88 | 38 | 16 | 2.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 210.00 | 175.05 | 177.35 | 176.20 | 176.18 | +12.37 | +7.56% | 0.84 | 36 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 215.00 | 170.15 | 172.45 | 171.30 | 158.72 | 0.00 | 0.00% | 0.80 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 220.00 | 164.80 | 167.70 | 166.25 | 156.47 | 0.00 | 0.00% | 0.76 | 0 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 225.00 | 159.80 | 162.50 | 161.15 | 151.49 | 0.00 | 0.00% | 0.72 | 0 | 8 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 230.00 | 154.80 | 157.60 | 156.20 | 155.28 | +11.59 | +8.07% | 0.68 | 2 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 235.00 | 150.05 | 152.80 | 151.43 | 149.97 | +7.44 | +5.22% | 0.64 | 2 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 240.00 | 145.15 | 147.50 | 146.33 | 146.49 | +8.94 | +6.50% | 0.61 | 6 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 245.00 | 140.00 | 142.60 | 141.30 | 141.48 | +12.57 | +9.76% | 0.58 | 8 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 250.00 | 134.75 | 137.75 | 136.25 | 136.52 | +12.59 | +10.16% | 0.55 | 6 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 255.00 | 129.80 | 132.60 | 131.20 | 131.18 | % | 0.51 | 2 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 260.00 | 124.80 | 127.70 | 126.25 | 126.19 | +11.29 | +9.83% | 0.49 | 4 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 265.00 | 119.85 | 122.80 | 121.33 | 120.77 | +22.23 | +22.56% | 0.46 | 2 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 270.00 | 115.00 | 117.35 | 116.18 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 275.00 | 109.85 | 112.45 | 111.15 | % | 0.40 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 280.00 | 105.00 | 107.75 | 106.38 | 102.10 | +7.10 | +7.48% | 0.38 | 5 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 285.00 | 99.85 | 102.65 | 101.25 | % | 0.36 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 290.00 | 94.85 | 97.90 | 96.38 | % | 0.33 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 295.00 | 89.85 | 92.65 | 91.25 | % | 0.31 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 300.00 | 84.85 | 87.85 | 86.35 | 67.60 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:59 PM EST |
| 305.00 | 79.85 | 82.80 | 81.33 | 61.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 3:59:59 PM EST |
| 310.00 | 74.85 | 77.90 | 76.38 | 49.47 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 315.00 | 69.85 | 72.90 | 71.38 | 57.35 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:59 PM EST |
| 320.00 | 64.85 | 67.80 | 66.33 | 52.51 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.88 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 325.00 | 60.30 | 62.40 | 61.35 | 49.69 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 330.00 | 54.80 | 57.80 | 56.30 | 46.84 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 335.00 | 49.90 | 52.70 | 51.30 | 36.20 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 337.50 | 47.40 | 50.10 | 48.75 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.64 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 340.00 | 44.90 | 47.90 | 46.40 | 46.30 | +13.46 | +40.99% | 0.14 | 1 | 70 | 0.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 342.50 | 42.40 | 45.00 | 43.70 | 28.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 345.00 | 40.10 | 42.45 | 41.28 | 33.19 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 347.50 | 37.65 | 40.45 | 39.05 | 23.82 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.57 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 350.00 | 34.85 | 37.50 | 36.18 | 34.95 | +11.10 | +46.55% | 0.10 | 3 | 231 | 0.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 352.50 | 32.40 | 35.45 | 33.93 | 32.58 | +17.58 | +117.20% | 0.10 | 6 | 26 | 0.53 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 355.00 | 30.40 | 32.50 | 31.45 | 30.50 | +10.68 | +53.89% | 0.09 | 14 | 3,373 | 0.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 357.50 | 27.90 | 30.00 | 28.95 | 27.65 | +8.35 | +43.27% | 0.08 | 14 | 329 | 0.41 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 360.00 | 25.15 | 26.85 | 26.00 | 25.55 | +7.55 | +41.95% | 0.07 | 228 | 3,484 | 0.37 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 362.50 | 22.70 | 25.40 | 24.05 | 22.85 | +8.25 | +56.51% | 0.07 | 2 | 168 | 0.41 | 0.98 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 365.00 | 20.20 | 21.90 | 21.05 | 21.44 | +9.74 | +83.25% | 0.06 | 24 | 626 | 0.32 | 0.97 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 367.50 | 17.80 | 20.35 | 19.08 | 16.67 | +4.72 | +39.50% | 0.05 | 2 | 145 | 0.34 | 0.96 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 370.00 | 15.30 | 16.80 | 16.05 | 16.90 | +8.85 | +109.94% | 0.04 | 164 | 2,427 | 0.25 | 0.94 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 372.50 | 13.10 | 15.60 | 14.35 | 14.52 | +8.12 | +126.88% | 0.04 | 24 | 645 | 0.30 | 0.90 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 375.00 | 11.10 | 12.20 | 11.65 | 11.65 | +6.55 | +128.44% | 0.03 | 654 | 1,531 | 0.17 | 0.86 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 377.50 | 8.60 | 9.90 | 9.25 | 9.48 | +5.58 | +143.08% | 0.02 | 642 | 584 | 0.14 | 0.81 | 0.03 | -0.26 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 380.00 | 7.20 | 7.80 | 7.50 | 7.50 | +4.70 | +167.86% | 0.02 | 1,268 | 3,342 | 0.17 | 0.74 | 0.03 | -0.29 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 382.50 | 5.50 | 6.70 | 6.10 | 6.40 | +3.57 | +126.15% | 0.02 | 660 | 337 | 0.19 | 0.65 | 0.04 | -0.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 385.00 | 3.90 | 4.55 | 4.23 | 4.40 | +2.33 | +112.56% | 0.01 | 1,346 | 1,525 | 0.17 | 0.55 | 0.04 | -0.32 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 387.50 | 2.72 | 3.35 | 3.04 | 3.14 | +1.64 | +109.34% | 0.01 | 459 | 348 | 0.18 | 0.45 | 0.04 | -0.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 390.00 | 2.01 | 2.31 | 2.16 | 2.21 | +1.49 | +206.95% | 0.01 | 771 | 3,319 | 0.18 | 0.34 | 0.04 | -0.29 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 392.50 | 1.35 | 1.55 | 1.45 | 1.48 | +0.75 | +102.74% | 0.00 | 324 | 235 | 0.18 | 0.26 | 0.04 | -0.25 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 395.00 | 0.82 | 1.06 | 0.94 | 0.96 | +0.65 | +209.68% | 0.00 | 850 | 1,213 | 0.18 | 0.18 | 0.03 | -0.21 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 397.50 | 0.44 | 0.69 | 0.57 | 0.61 | +0.30 | +96.78% | 0.00 | 203 | 76 | 0.18 | 0.13 | 0.02 | -0.17 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 400.00 | 0.29 | 0.43 | 0.36 | 0.39 | +0.29 | +290.00% | 0.00 | 453 | 1,421 | 0.18 | 0.08 | 0.02 | -0.13 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 402.50 | 0.14 | 0.27 | 0.21 | 0.21 | +0.14 | +200.00% | 0.00 | 37 | 1 | 0.18 | 0.06 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 405.00 | 0.09 | 0.17 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 96 | 990 | 0.19 | 0.03 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 407.50 | 0.03 | 0.12 | 0.08 | 0.12 | +0.11 | +1,100.00% | 0.00 | 7 | 20 | 0.19 | 0.02 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 8 | 510 | 0.24 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.26 | 0.13 | 0.13 | +0.10 | +333.34% | 0.00 | 11 | 291 | 0.29 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 172 | 0.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 515 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 137 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 450.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 12 | 116 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 251 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 59 | 0.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 44 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 158 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,127 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.36 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 360 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 126 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.34 | 0.17 | 0.36 | +0.34 | +1,700.00% | 0.00 | 1 | 75 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 548 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 325.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 396 | 656 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 36 | 1,294 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 335.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 16 | 839 | 0.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 337.50 | 0.00 | 0.14 | 0.07 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 129 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.14 | -60.87% | 0.00 | 14 | 1,015 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 342.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 2 | 34 | 0.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 345.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.28 | -87.50% | 0.00 | 50 | 664 | 0.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 347.50 | 0.00 | 0.93 | 0.47 | 0.30 | +0.10 | +50.00% | 0.00 | 2 | 282 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.18 | -75.00% | 0.00 | 43 | 1,889 | 0.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 352.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.21 | -72.42% | 0.00 | 24 | 104 | 0.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.22 | -68.75% | 0.00 | 161 | 1,447 | 0.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 357.50 | 0.00 | 0.16 | 0.08 | 0.08 | -0.41 | -83.68% | 0.00 | 152 | 266 | 0.30 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.63 | -91.31% | 0.00 | 171 | 1,246 | 0.29 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 362.50 | 0.03 | 0.14 | 0.09 | 0.09 | -0.72 | -88.89% | 0.00 | 87 | 581 | 0.22 | -0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 365.00 | 0.10 | 0.16 | 0.13 | 0.13 | -1.19 | -90.16% | 0.00 | 392 | 879 | 0.22 | -0.03 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 367.50 | 0.08 | 0.21 | 0.15 | 0.13 | -1.82 | -93.34% | 0.00 | 1,120 | 1,639 | 0.20 | -0.04 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 370.00 | 0.18 | 0.31 | 0.25 | 0.25 | -2.41 | -90.61% | 0.00 | 371 | 761 | 0.19 | -0.06 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 372.50 | 0.30 | 0.52 | 0.41 | 0.41 | -2.69 | -86.78% | 0.00 | 1,381 | 282 | 0.19 | -0.10 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 375.00 | 0.55 | 0.85 | 0.70 | 0.72 | -3.45 | -82.74% | 0.00 | 332 | 2,054 | 0.19 | -0.14 | 0.02 | -0.23 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 377.50 | 0.94 | 1.24 | 1.09 | 1.04 | -4.36 | -80.75% | 0.00 | 178 | 238 | 0.19 | -0.19 | 0.03 | -0.26 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 380.00 | 1.49 | 1.77 | 1.63 | 1.60 | -5.45 | -77.31% | 0.00 | 144 | 410 | 0.19 | -0.26 | 0.03 | -0.29 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 382.50 | 1.88 | 2.57 | 2.23 | 2.46 | -6.29 | -71.89% | 0.01 | 118 | 17 | 0.18 | -0.35 | 0.04 | -0.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 385.00 | 3.20 | 3.95 | 3.58 | 3.50 | -5.65 | -61.75% | 0.01 | 203 | 8 | 0.19 | -0.45 | 0.04 | -0.32 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 387.50 | 3.90 | 5.05 | 4.48 | 4.32 | -14.68 | -77.27% | 0.01 | 37 | 0 | 0.17 | -0.55 | 0.04 | -0.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 390.00 | 5.65 | 6.90 | 6.28 | 5.68 | -7.82 | -57.93% | 0.02 | 21 | 26 | 0.19 | -0.66 | 0.04 | -0.29 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 392.50 | 6.85 | 8.65 | 7.75 | 17.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.16 | -0.74 | 0.04 | -0.25 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 395.00 | 8.15 | 10.55 | 9.35 | 17.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.82 | 0.03 | -0.21 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 397.50 | 10.60 | 12.70 | 11.65 | % | 0.03 | 0 | 0 | 0.26 | -0.87 | 0.02 | -0.17 | 10/9/2026 3:59:59 PM EST | |||
| 400.00 | 12.90 | 14.95 | 13.93 | 25.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.92 | 0.02 | -0.13 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 402.50 | 15.55 | 17.80 | 16.68 | % | 0.04 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.09 | 10/9/2026 3:59:59 PM EST | |||
| 405.00 | 17.60 | 20.40 | 19.00 | 44.19 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.07 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 407.50 | 20.10 | 22.85 | 21.48 | % | 0.05 | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.05 | 10/9/2026 3:59:59 PM EST | |||
| 410.00 | 22.85 | 25.35 | 24.10 | 40.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 9/8/2026 | 10/9/2026 3:59:59 PM EST |
| 415.00 | 27.65 | 30.35 | 29.00 | 53.34 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 10/9/2026 3:59:59 PM EST |
| 420.00 | 32.65 | 35.25 | 33.95 | 50.52 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 425.00 | 37.25 | 40.35 | 38.80 | 58.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:59 PM EST |
| 430.00 | 42.55 | 45.35 | 43.95 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 435.00 | 47.65 | 50.35 | 49.00 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 440.00 | 52.60 | 55.35 | 53.98 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 445.00 | 57.35 | 60.35 | 58.85 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 450.00 | 62.35 | 65.35 | 63.85 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 455.00 | 67.35 | 70.35 | 68.85 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 460.00 | 72.65 | 75.50 | 74.08 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 465.00 | 77.80 | 80.35 | 79.08 | 95.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |