Options Chain for VISA INC COM CL A (V) - $401.86 as of 10/28/2026 2:19:18 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 | 210.65 | 214.35 | 212.50 | % | 1.12 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 195.00 | 205.65 | 208.95 | 207.30 | % | 1.06 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 200.00 | 200.70 | 204.30 | 202.50 | % | 1.01 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 205.00 | 195.70 | 199.15 | 197.43 | % | 0.96 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 210.00 | 190.70 | 194.40 | 192.55 | % | 0.92 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 215.00 | 185.70 | 189.20 | 187.45 | % | 0.87 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 220.00 | 180.70 | 183.90 | 182.30 | % | 0.83 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 225.00 | 175.70 | 179.30 | 177.50 | % | 0.79 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 230.00 | 170.80 | 173.70 | 172.25 | % | 0.75 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 235.00 | 165.70 | 169.15 | 167.43 | % | 0.71 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 240.00 | 160.75 | 163.95 | 162.35 | % | 0.68 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 245.00 | 155.70 | 158.95 | 157.33 | % | 0.64 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 250.00 | 150.90 | 153.95 | 152.43 | 144.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 12:59:08 PM EST |
| 255.00 | 145.70 | 149.35 | 147.53 | % | 0.58 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 260.00 | 140.85 | 143.95 | 142.40 | % | 0.55 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 265.00 | 135.95 | 139.00 | 137.48 | % | 0.52 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 270.00 | 130.70 | 133.95 | 132.33 | % | 0.49 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 275.00 | 125.70 | 129.40 | 127.55 | % | 0.46 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 280.00 | 120.70 | 123.95 | 122.33 | 81.59 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 12:59:08 PM EST |
| 285.00 | 115.70 | 119.40 | 117.55 | % | 0.41 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 290.00 | 110.85 | 113.95 | 112.40 | % | 0.39 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 295.00 | 105.85 | 108.95 | 107.40 | % | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 300.00 | 100.70 | 103.95 | 102.33 | % | 0.34 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 305.00 | 95.90 | 99.00 | 97.45 | % | 0.32 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 310.00 | 90.75 | 94.35 | 92.55 | % | 0.30 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 315.00 | 85.75 | 89.00 | 87.38 | 93.36 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:08 PM EST |
| 320.00 | 80.85 | 84.00 | 82.43 | 83.74 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 12:59:08 PM EST |
| 325.00 | 75.85 | 78.95 | 77.40 | % | 0.24 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 330.00 | 70.75 | 74.00 | 72.38 | 73.83 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 12:59:08 PM EST |
| 335.00 | 65.75 | 69.45 | 67.60 | 44.80 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 12:59:08 PM EST |
| 340.00 | 61.00 | 64.00 | 62.50 | 70.46 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:59:08 PM EST |
| 345.00 | 56.05 | 59.00 | 57.53 | 54.68 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 347.50 | 53.40 | 56.50 | 54.95 | 64.06 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:59:08 PM EST |
| 350.00 | 50.85 | 53.60 | 52.23 | 53.92 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.24 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:08 PM EST |
| 352.50 | 48.25 | 51.50 | 49.88 | 56.33 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:59:08 PM EST |
| 355.00 | 45.90 | 49.00 | 47.45 | 48.79 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:08 PM EST |
| 357.50 | 43.25 | 46.90 | 45.08 | 42.73 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 360.00 | 41.20 | 43.65 | 42.43 | 49.04 | 0.00 | 0.00% | 0.12 | 0 | 113 | 1.09 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:59:08 PM EST |
| 362.50 | 38.25 | 41.50 | 39.88 | 41.63 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 12:59:08 PM EST |
| 365.00 | 35.85 | 38.60 | 37.23 | 37.18 | -6.89 | -15.64% | 0.10 | 104 | 279 | 1.01 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 367.50 | 33.55 | 36.40 | 34.98 | % | 0.10 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 370.00 | 31.20 | 33.60 | 32.40 | 34.37 | 0.00 | 0.00% | 0.09 | 0 | 203 | 0.89 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:08 PM EST |
| 372.50 | 28.45 | 31.35 | 29.90 | 32.35 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.85 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 12:59:08 PM EST |
| 375.00 | 26.25 | 28.65 | 27.45 | 27.15 | +2.00 | +7.96% | 0.07 | 11 | 260 | 0.68 | 0.99 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 377.50 | 23.75 | 26.15 | 24.95 | 25.48 | +1.68 | +7.06% | 0.07 | 4 | 32 | 0.74 | 0.99 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 380.00 | 21.85 | 23.35 | 22.60 | 22.69 | +1.12 | +5.20% | 0.06 | 250 | 690 | 0.64 | 0.98 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 382.50 | 20.15 | 20.55 | 20.35 | 20.34 | +2.49 | +13.95% | 0.05 | 241 | 19 | 0.43 | 0.97 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 385.00 | 17.75 | 18.15 | 17.95 | 16.92 | -0.49 | -2.82% | 0.05 | 43 | 172 | 0.40 | 0.95 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 387.50 | 15.40 | 15.70 | 15.55 | 15.25 | -0.90 | -5.58% | 0.04 | 8 | 33 | 0.31 | 0.93 | 0.01 | -0.32 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 390.00 | 13.05 | 13.40 | 13.23 | 12.30 | -0.11 | -0.89% | 0.03 | 868 | 297 | 0.31 | 0.89 | 0.02 | -0.51 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 392.50 | 10.85 | 11.15 | 11.00 | 11.45 | +0.21 | +1.87% | 0.03 | 28 | 82 | 0.31 | 0.85 | 0.02 | -0.62 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 395.00 | 8.75 | 9.00 | 8.88 | 8.56 | -1.44 | -14.40% | 0.02 | 57 | 302 | 0.31 | 0.78 | 0.03 | -0.73 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 397.50 | 6.80 | 7.05 | 6.93 | 7.01 | -1.39 | -16.55% | 0.02 | 179 | 291 | 0.30 | 0.70 | 0.04 | -0.83 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 400.00 | 5.10 | 5.35 | 5.23 | 5.20 | -1.70 | -24.64% | 0.01 | 276 | 1,999 | 0.30 | 0.60 | 0.04 | -0.89 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 402.50 | 3.65 | 3.85 | 3.75 | 3.65 | -2.42 | -39.87% | 0.01 | 420 | 186 | 0.30 | 0.50 | 0.04 | -0.91 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 405.00 | 2.55 | 2.70 | 2.63 | 2.55 | -2.28 | -47.21% | 0.01 | 893 | 1,782 | 0.30 | 0.39 | 0.04 | -0.87 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 407.50 | 1.66 | 1.81 | 1.74 | 1.69 | -1.98 | -53.96% | 0.00 | 590 | 690 | 0.30 | 0.29 | 0.04 | -0.78 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 410.00 | 1.07 | 1.16 | 1.12 | 1.18 | -1.91 | -61.82% | 0.00 | 1,027 | 1,368 | 0.30 | 0.21 | 0.03 | -0.66 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 412.50 | 0.66 | 0.73 | 0.70 | 0.68 | -1.61 | -70.31% | 0.00 | 239 | 686 | 0.30 | 0.14 | 0.02 | -0.53 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 415.00 | 0.41 | 0.45 | 0.43 | 0.38 | -1.33 | -77.78% | 0.00 | 731 | 1,058 | 0.30 | 0.10 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 417.50 | 0.24 | 0.26 | 0.25 | 0.21 | -1.11 | -84.10% | 0.00 | 243 | 647 | 0.31 | 0.06 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 420.00 | 0.11 | 0.25 | 0.18 | 0.14 | -0.77 | -84.62% | 0.00 | 842 | 1,858 | 0.32 | 0.04 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 422.50 | 0.04 | 0.26 | 0.15 | 0.10 | -0.64 | -86.49% | 0.00 | 344 | 588 | 0.32 | 0.02 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 425.00 | 0.04 | 0.18 | 0.11 | 0.06 | -0.44 | -88.00% | 0.00 | 305 | 1,131 | 0.33 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 427.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.35 | -89.75% | 0.00 | 239 | 357 | 0.34 | 0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 430.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.20 | -83.34% | 0.00 | 175 | 1,277 | 0.39 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 432.50 | 0.00 | 0.30 | 0.15 | 0.02 | -0.13 | -86.67% | 0.00 | 206 | 1,111 | 0.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 56 | 291 | 0.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 437.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 255 | 0.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 242 | 0.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 442.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 72 | 0.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 445.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.13 | +185.72% | 0.00 | 1 | 215 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 447.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 211 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 475.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 12:59:08 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.13 | +0.12 | +1,200.00% | 0.00 | 2 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 114 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 12:59:08 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.14 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:08 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 57 | 103 | 2.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 116 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 101 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 46 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 102 | 1.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 107 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 285.00 | 0.00 | 0.54 | 0.27 | 0.11 | +0.10 | +1,000.00% | 0.00 | 13 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 12:59:08 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.16 | +0.13 | +433.34% | 0.00 | 127 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.45 | -97.83% | 0.00 | 7 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 310.00 | 0.00 | 0.53 | 0.27 | 0.36 | +0.34 | +1,700.00% | 0.00 | 3 | 68 | 1.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 315.00 | 0.00 | 1.06 | 0.53 | 0.23 | +0.21 | +1,050.00% | 0.00 | 1 | 39 | 1.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.11 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 12:59:08 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 330.00 | 0.00 | 0.14 | 0.07 | 0.17 | +0.14 | +466.67% | 0.00 | 1 | 168 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 95 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 12:59:08 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 181 | 0.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 347.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 54 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 175 | 302 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 352.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 59 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 355.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 138 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 357.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 171 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 18 | 459 | 0.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 362.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.09 | -75.00% | 0.00 | 34 | 73 | 0.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 365.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 56 | 244 | 0.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 367.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 14 | 126 | 0.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 370.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.19 | -95.00% | 0.00 | 207 | 1,165 | 0.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 372.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.19 | -65.52% | 0.00 | 148 | 234 | 0.41 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 375.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.33 | -94.29% | 0.00 | 190 | 978 | 0.38 | -0.01 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 377.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.45 | -91.84% | 0.00 | 548 | 949 | 0.36 | -0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 380.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.58 | -90.63% | 0.00 | 763 | 1,390 | 0.36 | -0.02 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 382.50 | 0.05 | 0.17 | 0.11 | 0.14 | -0.77 | -84.62% | 0.00 | 553 | 595 | 0.35 | -0.03 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 385.00 | 0.15 | 0.22 | 0.19 | 0.16 | -1.02 | -86.45% | 0.00 | 722 | 1,075 | 0.33 | -0.05 | 0.01 | -0.20 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 387.50 | 0.26 | 0.28 | 0.27 | 0.28 | -1.44 | -83.73% | 0.00 | 420 | 282 | 0.33 | -0.07 | 0.01 | -0.32 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 390.00 | 0.42 | 0.47 | 0.45 | 0.44 | -1.65 | -78.95% | 0.00 | 428 | 1,575 | 0.33 | -0.11 | 0.02 | -0.51 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 392.50 | 0.66 | 0.74 | 0.70 | 0.75 | -2.07 | -73.41% | 0.00 | 102 | 334 | 0.32 | -0.15 | 0.02 | -0.62 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 395.00 | 1.04 | 1.13 | 1.09 | 1.17 | -2.73 | -70.00% | 0.00 | 373 | 308 | 0.31 | -0.22 | 0.03 | -0.73 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 397.50 | 1.60 | 1.70 | 1.65 | 1.69 | -2.72 | -61.68% | 0.00 | 281 | 302 | 0.31 | -0.30 | 0.04 | -0.83 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 400.00 | 2.38 | 2.49 | 2.44 | 2.51 | -3.07 | -55.02% | 0.01 | 546 | 1,520 | 0.31 | -0.40 | 0.04 | -0.89 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 402.50 | 3.40 | 3.60 | 3.50 | 3.55 | -3.33 | -48.41% | 0.01 | 109 | 215 | 0.30 | -0.50 | 0.04 | -0.91 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 405.00 | 4.70 | 4.95 | 4.83 | 5.37 | -2.80 | -34.28% | 0.01 | 79 | 434 | 0.30 | -0.61 | 0.04 | -0.87 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 407.50 | 6.30 | 6.65 | 6.48 | 6.95 | -2.74 | -28.28% | 0.02 | 6 | 76 | 0.30 | -0.71 | 0.04 | -0.78 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 410.00 | 8.20 | 8.55 | 8.38 | 8.73 | -2.82 | -24.42% | 0.02 | 5 | 379 | 0.30 | -0.79 | 0.03 | -0.66 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 412.50 | 10.30 | 10.60 | 10.45 | 15.45 | +0.42 | +2.80% | 0.03 | 1 | 70 | 0.31 | -0.86 | 0.02 | -0.53 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 415.00 | 12.55 | 12.85 | 12.70 | 12.20 | -4.70 | -27.82% | 0.03 | 73 | 86 | 0.31 | -0.90 | 0.02 | -0.40 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 417.50 | 14.90 | 15.20 | 15.05 | 14.55 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.36 | -0.94 | 0.01 | -0.27 | 10/26/2026 | 10/28/2026 12:59:08 PM EST |
| 420.00 | 17.30 | 17.70 | 17.50 | 17.40 | -2.12 | -10.87% | 0.04 | 37 | 33 | 0.39 | -0.96 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 422.50 | 19.75 | 20.20 | 19.98 | 19.80 | +4.50 | +29.42% | 0.05 | 31 | 10 | 0.58 | -0.98 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 425.00 | 21.50 | 24.35 | 22.93 | 23.15 | +1.40 | +6.44% | 0.05 | 27 | 1 | 0.66 | -0.99 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 427.50 | 24.00 | 26.90 | 25.45 | % | 0.06 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 10/28/2026 12:59:08 PM EST | |||
| 430.00 | 26.15 | 29.40 | 27.78 | 27.55 | -1.95 | -6.61% | 0.06 | 3 | 4 | 0.79 | -1.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |
| 432.50 | 28.25 | 31.90 | 30.08 | % | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 435.00 | 30.75 | 34.40 | 32.58 | % | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 437.50 | 33.45 | 36.90 | 35.18 | % | 0.08 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 440.00 | 35.95 | 39.40 | 37.68 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 12:59:08 PM EST |
| 442.50 | 38.25 | 41.90 | 40.08 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 445.00 | 41.50 | 44.40 | 42.95 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 447.50 | 43.35 | 46.90 | 45.13 | 45.25 | % | 0.10 | 8 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST | |
| 450.00 | 45.75 | 49.40 | 47.58 | 47.73 | % | 0.11 | 8 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST | |
| 455.00 | 50.70 | 54.40 | 52.55 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 460.00 | 55.70 | 59.40 | 57.55 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 465.00 | 60.70 | 64.40 | 62.55 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 470.00 | 65.70 | 69.40 | 67.55 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 475.00 | 70.70 | 74.40 | 72.55 | % | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2026 12:59:08 PM EST | |||
| 480.00 | 76.15 | 79.40 | 77.78 | 78.20 | % | 0.16 | 1 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:08 PM EST |