Options Chain for VISA INC COM CL A (V) - $361.52 as of 9/23/2026 9:02:17 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 | 230.30 | 233.65 | 231.98 | 220.85 | 0.00 | 0.00% | 1.78 | 0 | 84 | 1.10 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 225.95 | 228.75 | 227.35 | 220.20 | 0.00 | 0.00% | 1.68 | 0 | 90 | 1.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 220.40 | 224.15 | 222.28 | % | 1.59 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 145.00 | 216.05 | 219.10 | 217.58 | % | 1.50 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 150.00 | 210.45 | 213.80 | 212.13 | 231.82 | 0.00 | 0.00% | 1.41 | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 205.50 | 208.85 | 207.18 | % | 1.34 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 160.00 | 200.65 | 203.90 | 202.28 | 195.65 | 0.00 | 0.00% | 1.26 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 195.65 | 198.95 | 197.30 | 190.75 | 0.00 | 0.00% | 1.20 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 190.70 | 194.40 | 192.55 | 185.85 | 0.00 | 0.00% | 1.13 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 185.75 | 189.05 | 187.40 | 180.95 | 0.00 | 0.00% | 1.07 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 180.80 | 184.10 | 182.45 | 176.05 | 0.00 | 0.00% | 1.01 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 175.90 | 179.65 | 177.78 | 171.15 | 0.00 | 0.00% | 0.96 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 170.90 | 174.60 | 172.75 | % | 0.91 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 195.00 | 165.95 | 169.30 | 167.63 | 160.50 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 161.05 | 164.80 | 162.93 | 163.24 | 0.00 | 0.00% | 0.81 | 0 | 23 | 0.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 156.10 | 159.85 | 157.98 | % | 0.77 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 210.00 | 151.15 | 154.45 | 152.80 | 152.76 | 0.00 | 0.00% | 0.73 | 0 | 28 | 0.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 146.25 | 149.55 | 147.90 | 119.74 | 0.00 | 0.00% | 0.69 | 0 | 7 | 0.65 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 141.25 | 144.60 | 142.93 | 109.90 | 0.00 | 0.00% | 0.65 | 0 | 9 | 0.59 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 136.35 | 139.70 | 138.03 | 131.75 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 131.45 | 134.75 | 133.10 | 138.01 | 0.00 | 0.00% | 0.58 | 0 | 8 | 0.55 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 127.10 | 129.80 | 128.45 | 132.70 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.53 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 121.55 | 124.90 | 123.23 | 132.60 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.54 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 117.25 | 120.50 | 118.88 | 93.32 | 0.00 | 0.00% | 0.49 | 0 | 19 | 0.53 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 111.75 | 115.20 | 113.48 | 123.33 | 0.00 | 0.00% | 0.45 | 0 | 147 | 0.51 | 0.99 | 0.00 | -0.02 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 106.80 | 110.75 | 108.78 | 128.95 | 0.00 | 0.00% | 0.43 | 0 | 19 | 0.52 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 101.95 | 105.20 | 103.58 | 123.71 | 0.00 | 0.00% | 0.40 | 0 | 107 | 0.46 | 0.98 | 0.00 | -0.03 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 97.00 | 100.50 | 98.75 | 112.76 | 0.00 | 0.00% | 0.37 | 0 | 67 | 0.45 | 0.98 | 0.00 | -0.03 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 93.05 | 95.20 | 94.13 | 112.65 | 0.00 | 0.00% | 0.35 | 0 | 58 | 0.41 | 0.98 | 0.00 | -0.03 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 275.00 | 88.20 | 90.70 | 89.45 | 102.37 | 0.00 | 0.00% | 0.33 | 0 | 50 | 0.41 | 0.97 | 0.00 | -0.04 | 9/1/2026 | 9/23/2026 4:00:04 PM EST |
| 280.00 | 83.40 | 85.90 | 84.65 | 91.87 | 0.00 | 0.00% | 0.30 | 0 | 185 | 0.40 | 0.96 | 0.00 | -0.04 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 285.00 | 78.10 | 81.10 | 79.60 | 70.92 | 0.00 | 0.00% | 0.28 | 0 | 65 | 0.38 | 0.96 | 0.00 | -0.04 | 7/10/2026 | 9/23/2026 4:00:04 PM EST |
| 290.00 | 73.70 | 76.20 | 74.95 | 83.00 | 0.00 | 0.00% | 0.26 | 0 | 60 | 0.30 | 0.95 | 0.00 | -0.05 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 295.00 | 68.65 | 71.60 | 70.13 | 69.10 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.28 | 0.94 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 300.00 | 64.50 | 66.80 | 65.65 | 72.00 | 0.00 | 0.00% | 0.22 | 0 | 225 | 0.31 | 0.93 | 0.00 | -0.06 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 305.00 | 60.05 | 61.95 | 61.00 | 69.20 | 0.00 | 0.00% | 0.20 | 0 | 304 | 0.30 | 0.91 | 0.00 | -0.06 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 310.00 | 54.65 | 57.80 | 56.23 | 62.12 | 0.00 | 0.00% | 0.18 | 0 | 308 | 0.28 | 0.90 | 0.00 | -0.07 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 315.00 | 50.55 | 52.95 | 51.75 | 72.41 | 0.00 | 0.00% | 0.16 | 0 | 168 | 0.28 | 0.88 | 0.00 | -0.07 | 8/28/2026 | 9/23/2026 4:00:04 PM EST |
| 320.00 | 46.60 | 48.65 | 47.63 | 53.52 | 0.00 | 0.00% | 0.15 | 0 | 642 | 0.28 | 0.86 | 0.00 | -0.08 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 325.00 | 42.15 | 43.85 | 43.00 | 47.50 | 0.00 | 0.00% | 0.13 | 0 | 1,200 | 0.26 | 0.83 | 0.01 | -0.08 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 330.00 | 38.35 | 40.35 | 39.35 | 44.37 | 0.00 | 0.00% | 0.12 | 0 | 446 | 0.27 | 0.81 | 0.01 | -0.09 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 335.00 | 34.35 | 36.65 | 35.50 | 36.50 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.26 | 0.77 | 0.01 | -0.09 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 340.00 | 30.60 | 32.60 | 31.60 | 32.00 | 0.00 | 0.00% | 0.09 | 0 | 528 | 0.26 | 0.74 | 0.01 | -0.10 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 345.00 | 26.70 | 29.05 | 27.88 | 28.08 | +1.24 | +4.62% | 0.08 | 3 | 590 | 0.25 | 0.70 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 350.00 | 23.70 | 24.75 | 24.23 | 23.25 | -2.15 | -8.47% | 0.07 | 23 | 1,127 | 0.24 | 0.65 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 355.00 | 20.50 | 21.50 | 21.00 | 21.40 | -0.15 | -0.70% | 0.06 | 21 | 859 | 0.24 | 0.61 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 360.00 | 17.60 | 18.50 | 18.05 | 18.27 | -0.97 | -5.05% | 0.05 | 17 | 485 | 0.23 | 0.56 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 365.00 | 15.00 | 16.10 | 15.55 | 15.45 | -1.00 | -6.08% | 0.04 | 1 | 477 | 0.23 | 0.51 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 370.00 | 12.55 | 13.55 | 13.05 | 13.25 | -0.70 | -5.02% | 0.04 | 12 | 1,182 | 0.23 | 0.46 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 375.00 | 10.35 | 11.15 | 10.75 | 10.82 | -0.93 | -7.92% | 0.03 | 4 | 531 | 0.22 | 0.41 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 380.00 | 8.65 | 9.25 | 8.95 | 8.93 | -0.92 | -9.34% | 0.02 | 15 | 3,731 | 0.22 | 0.36 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 385.00 | 7.10 | 7.65 | 7.38 | 7.20 | -0.70 | -8.87% | 0.02 | 14 | 368 | 0.22 | 0.31 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 390.00 | 5.70 | 6.55 | 6.13 | 6.05 | -0.15 | -2.42% | 0.02 | 4 | 812 | 0.22 | 0.27 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 395.00 | 4.70 | 5.10 | 4.90 | 4.85 | -0.50 | -9.35% | 0.01 | 6 | 1,112 | 0.22 | 0.23 | 0.01 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 400.00 | 3.70 | 4.20 | 3.95 | 3.90 | -0.20 | -4.88% | 0.01 | 369 | 1,142 | 0.22 | 0.19 | 0.01 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 405.00 | 2.77 | 3.60 | 3.19 | 3.23 | -0.12 | -3.59% | 0.01 | 4 | 430 | 0.22 | 0.16 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 410.00 | 2.25 | 2.74 | 2.50 | 2.60 | -0.09 | -3.35% | 0.01 | 11 | 4,696 | 0.22 | 0.13 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 415.00 | 1.66 | 2.40 | 2.03 | 1.97 | -0.08 | -3.91% | 0.00 | 11 | 257 | 0.22 | 0.11 | 0.01 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 420.00 | 1.44 | 1.80 | 1.62 | 1.55 | -0.05 | -3.13% | 0.00 | 8 | 462 | 0.22 | 0.09 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 425.00 | 0.90 | 1.63 | 1.27 | 1.37 | -0.18 | -11.62% | 0.00 | 19 | 185 | 0.22 | 0.08 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 430.00 | 0.86 | 1.11 | 0.99 | 0.99 | -0.14 | -12.39% | 0.00 | 24 | 188 | 0.22 | 0.06 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 435.00 | 0.61 | 1.11 | 0.86 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.22 | 0.05 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 440.00 | 0.48 | 0.92 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.22 | 0.04 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 445.00 | 0.42 | 0.70 | 0.56 | 0.48 | -0.33 | -40.75% | 0.00 | 1 | 100 | 0.22 | 0.03 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 450.00 | 0.30 | 0.66 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.23 | 0.03 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 455.00 | 0.21 | 0.58 | 0.40 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.23 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/23/2026 4:00:04 PM EST |
| 460.00 | 0.19 | 0.33 | 0.26 | 0.24 | -0.03 | -11.12% | 0.00 | 3 | 98 | 0.23 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 465.00 | 0.09 | 0.47 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.23 | 0.02 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 470.00 | 0.05 | 0.43 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.23 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 475.00 | 0.07 | 0.38 | 0.23 | 0.14 | -0.01 | -6.67% | 0.00 | 6 | 34 | 0.24 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.36 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.27 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 485.00 | 0.06 | 0.29 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 490.00 | 0.04 | 0.17 | 0.11 | 0.05 | -0.17 | -77.28% | 0.00 | 4 | 33 | 0.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 0.31 | 0.16 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 500.00 | 0.05 | 0.31 | 0.18 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 151 | 0.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 515.00 | 0.00 | 0.47 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,185 | 0.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 525.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 4:00:04 PM EST |
| 535.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:04 PM EST |
| 545.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 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 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.15 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/23/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/23/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/23/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.16 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/23/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 2.18 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.12 | 1.06 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 82 | 0.40 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 24 | 0.46 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 2 | 53 | 0.39 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.43 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.42 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 240.00 | 0.01 | 0.31 | 0.16 | 0.17 | +0.04 | +30.77% | 0.00 | 3 | 103 | 0.34 | -0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.57 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.42 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 9/23/2026 4:00:04 PM EST |
| 250.00 | 0.03 | 0.41 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.33 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 255.00 | 0.08 | 0.46 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.33 | -0.01 | 0.00 | -0.02 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 260.00 | 0.20 | 0.47 | 0.34 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.33 | -0.02 | 0.00 | -0.03 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 265.00 | 0.22 | 0.60 | 0.41 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.32 | -0.02 | 0.00 | -0.03 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 270.00 | 0.35 | 0.69 | 0.52 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.32 | -0.02 | 0.00 | -0.03 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 275.00 | 0.39 | 0.81 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.31 | -0.03 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 280.00 | 0.49 | 0.96 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.30 | -0.04 | 0.00 | -0.04 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 285.00 | 0.63 | 1.12 | 0.88 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.30 | -0.04 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 290.00 | 0.86 | 1.17 | 1.02 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.29 | -0.05 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 295.00 | 1.10 | 1.38 | 1.24 | 1.23 | +0.24 | +24.25% | 0.00 | 4 | 558 | 0.28 | -0.06 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 300.00 | 1.16 | 1.80 | 1.48 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1,991 | 0.28 | -0.07 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 305.00 | 1.48 | 2.13 | 1.81 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.27 | -0.09 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 310.00 | 2.05 | 2.55 | 2.30 | 2.12 | +0.08 | +3.93% | 0.01 | 3 | 520 | 0.27 | -0.10 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 315.00 | 2.39 | 2.91 | 2.65 | 2.60 | +0.45 | +20.93% | 0.01 | 2 | 369 | 0.26 | -0.12 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 320.00 | 3.30 | 3.75 | 3.53 | 3.25 | +0.05 | +1.57% | 0.01 | 6 | 1,374 | 0.26 | -0.14 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 325.00 | 3.90 | 4.30 | 4.10 | 4.25 | +0.35 | +8.98% | 0.01 | 11 | 1,579 | 0.25 | -0.17 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 330.00 | 4.70 | 5.30 | 5.00 | 5.10 | +0.54 | +11.85% | 0.02 | 4 | 604 | 0.25 | -0.19 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 335.00 | 5.55 | 6.50 | 6.03 | 5.70 | 0.00 | 0.00% | 0.02 | 8 | 767 | 0.25 | -0.23 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 340.00 | 6.50 | 7.60 | 7.05 | 7.10 | -0.15 | -2.07% | 0.02 | 10 | 529 | 0.24 | -0.26 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 345.00 | 7.85 | 9.05 | 8.45 | 8.70 | +0.50 | +6.10% | 0.02 | 17 | 812 | 0.24 | -0.30 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 350.00 | 9.90 | 10.85 | 10.38 | 10.20 | +0.41 | +4.19% | 0.03 | 15 | 681 | 0.24 | -0.35 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 355.00 | 11.60 | 12.55 | 12.08 | 12.00 | +0.70 | +6.20% | 0.03 | 19 | 324 | 0.23 | -0.39 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 360.00 | 13.70 | 14.70 | 14.20 | 13.80 | +0.30 | +2.23% | 0.04 | 36 | 623 | 0.23 | -0.44 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 365.00 | 15.45 | 17.10 | 16.28 | 16.55 | +0.90 | +5.76% | 0.04 | 31 | 329 | 0.22 | -0.49 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 370.00 | 18.50 | 19.90 | 19.20 | 18.85 | +0.70 | +3.86% | 0.05 | 62 | 256 | 0.22 | -0.54 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 375.00 | 21.40 | 22.85 | 22.13 | 21.11 | -0.09 | -0.43% | 0.06 | 915 | 193 | 0.22 | -0.59 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 380.00 | 24.10 | 25.95 | 25.03 | 21.10 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.21 | -0.64 | 0.01 | -0.09 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 385.00 | 27.45 | 29.50 | 28.48 | 27.70 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.21 | -0.69 | 0.01 | -0.09 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 390.00 | 30.90 | 32.80 | 31.85 | 31.99 | 0.00 | 0.00% | 0.08 | 0 | 228 | 0.20 | -0.73 | 0.01 | -0.08 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 395.00 | 34.95 | 37.10 | 36.03 | 29.69 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.21 | -0.77 | 0.01 | -0.07 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 400.00 | 39.00 | 41.00 | 40.00 | 39.50 | +5.42 | +15.91% | 0.10 | 2 | 13 | 0.20 | -0.81 | 0.01 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 405.00 | 43.60 | 45.40 | 44.50 | 43.85 | +13.10 | +42.61% | 0.11 | 2 | 1 | 0.20 | -0.84 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 410.00 | 47.95 | 49.85 | 48.90 | 48.30 | +10.40 | +27.45% | 0.12 | 2 | 0 | 0.24 | -0.87 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 415.00 | 52.55 | 54.90 | 53.73 | 37.83 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.25 | -0.89 | 0.01 | -0.04 | 8/25/2026 | 9/23/2026 4:00:04 PM EST |
| 420.00 | 57.40 | 60.40 | 58.90 | 46.75 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.28 | -0.91 | 0.00 | -0.04 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 425.00 | 62.05 | 65.40 | 63.73 | % | 0.15 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 430.00 | 66.55 | 70.55 | 68.55 | % | 0.16 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 435.00 | 72.00 | 74.80 | 73.40 | % | 0.17 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 440.00 | 76.65 | 79.80 | 78.23 | % | 0.18 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 445.00 | 81.75 | 85.25 | 83.50 | % | 0.19 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 450.00 | 86.65 | 90.30 | 88.48 | % | 0.20 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 455.00 | 92.05 | 94.75 | 93.40 | % | 0.21 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 460.00 | 97.05 | 99.75 | 98.40 | % | 0.21 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 465.00 | 102.05 | 105.45 | 103.75 | % | 0.22 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 470.00 | 106.65 | 110.45 | 108.55 | % | 0.23 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 475.00 | 112.05 | 114.75 | 113.40 | % | 0.24 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 480.00 | 116.65 | 120.05 | 118.35 | % | 0.25 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 485.00 | 122.20 | 124.75 | 123.48 | % | 0.25 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 490.00 | 127.00 | 130.25 | 128.63 | % | 0.26 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 495.00 | 131.75 | 135.35 | 133.55 | % | 0.27 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 500.00 | 136.75 | 139.75 | 138.25 | % | 0.28 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 505.00 | 141.95 | 145.35 | 143.65 | % | 0.28 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 510.00 | 147.05 | 150.40 | 148.73 | % | 0.29 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 515.00 | 151.65 | 154.75 | 153.20 | % | 0.30 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 520.00 | 157.05 | 159.75 | 158.40 | % | 0.30 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 525.00 | 161.65 | 165.45 | 163.55 | % | 0.31 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 530.00 | 166.65 | 170.40 | 168.53 | % | 0.32 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 535.00 | 172.00 | 174.75 | 173.38 | % | 0.32 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 540.00 | 177.05 | 179.75 | 178.40 | % | 0.33 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 545.00 | 182.05 | 184.75 | 183.40 | % | 0.34 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |