Options Chain for VISA INC COM CL A (V) - $326.16 as of 1/26/2026 6:15:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 176.95 | 180.80 | 178.88 | % | 1.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 155.00 | 171.95 | 175.75 | 173.85 | % | 1.12 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 160.00 | 166.90 | 170.90 | 168.90 | % | 1.06 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 165.00 | 162.50 | 165.75 | 164.13 | 162.10 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 1/26/2026 3:59:54 PM EST |
| 170.00 | 157.10 | 160.80 | 158.95 | 147.25 | 0.00 | 0.00% | 0.93 | 0 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 1/26/2026 3:59:54 PM EST |
| 175.00 | 152.15 | 155.85 | 154.00 | 151.95 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 180.00 | 147.20 | 150.85 | 149.03 | % | 0.83 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 185.00 | 142.55 | 145.90 | 144.23 | 174.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 1/26/2026 3:59:54 PM EST |
| 190.00 | 137.70 | 140.95 | 139.33 | 159.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 3:59:54 PM EST |
| 195.00 | 132.45 | 136.00 | 134.23 | 165.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 1/26/2026 3:59:54 PM EST |
| 200.00 | 127.35 | 131.05 | 129.20 | 131.77 | +3.62 | +2.83% | 0.65 | 1 | 86 | 0.88 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 210.00 | 117.90 | 121.15 | 119.53 | 114.38 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 1/26/2026 3:59:54 PM EST |
| 220.00 | 108.20 | 111.25 | 109.73 | 105.15 | 0.00 | 0.00% | 0.50 | 0 | 12 | 0.73 | 1.00 | 0.00 | -0.02 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 230.00 | 98.15 | 101.35 | 99.75 | 95.30 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.67 | 0.99 | 0.00 | -0.02 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 240.00 | 88.25 | 91.50 | 89.88 | 85.50 | 0.00 | 0.00% | 0.37 | 0 | 35 | 0.61 | 0.99 | 0.00 | -0.03 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 250.00 | 79.10 | 81.70 | 80.40 | 75.65 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.33 | 0.98 | 0.00 | -0.04 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 255.00 | 73.95 | 76.80 | 75.38 | 70.95 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.53 | 0.97 | 0.00 | -0.04 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 260.00 | 68.80 | 71.95 | 70.38 | 66.05 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.29 | 0.97 | 0.00 | -0.05 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 265.00 | 64.20 | 67.10 | 65.65 | 61.36 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.30 | 0.96 | 0.00 | -0.05 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 270.00 | 59.30 | 61.75 | 60.53 | 63.10 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.29 | 0.95 | 0.00 | -0.06 | 1/13/2026 | 1/26/2026 3:59:54 PM EST |
| 275.00 | 54.45 | 56.95 | 55.70 | 53.75 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.29 | 0.93 | 0.00 | -0.07 | 1/15/2026 | 1/26/2026 3:59:54 PM EST |
| 280.00 | 49.55 | 51.70 | 50.63 | 48.70 | +0.21 | +0.44% | 0.18 | 1 | 57 | 0.26 | 0.92 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 285.00 | 45.30 | 47.55 | 46.43 | 43.81 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.29 | 0.91 | 0.00 | -0.08 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 290.00 | 40.75 | 42.95 | 41.85 | 38.60 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.28 | 0.89 | 0.01 | -0.08 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 295.00 | 35.80 | 38.40 | 37.10 | 35.95 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.26 | 0.87 | 0.01 | -0.09 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 300.00 | 31.30 | 34.00 | 32.65 | 31.35 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.25 | 0.84 | 0.01 | -0.09 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 305.00 | 27.50 | 29.80 | 28.65 | 26.75 | +0.34 | +1.29% | 0.09 | 2 | 96 | 0.25 | 0.81 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 310.00 | 23.20 | 25.55 | 24.38 | 25.10 | +1.80 | +7.73% | 0.08 | 15 | 495 | 0.24 | 0.77 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 315.00 | 19.45 | 21.30 | 20.38 | 19.35 | -0.14 | -0.72% | 0.06 | 9 | 76 | 0.23 | 0.72 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 320.00 | 16.10 | 18.45 | 17.28 | 15.82 | -0.18 | -1.13% | 0.05 | 15 | 367 | 0.23 | 0.66 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 325.00 | 13.05 | 15.20 | 14.13 | 14.89 | +1.87 | +14.37% | 0.04 | 130 | 1,448 | 0.23 | 0.59 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 330.00 | 10.30 | 12.30 | 11.30 | 12.00 | +1.65 | +15.95% | 0.03 | 401 | 958 | 0.22 | 0.52 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 335.00 | 8.75 | 9.10 | 8.93 | 8.95 | +0.89 | +11.05% | 0.03 | 161 | 658 | 0.22 | 0.45 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 340.00 | 6.70 | 7.85 | 7.28 | 6.95 | +0.45 | +6.93% | 0.02 | 118 | 3,710 | 0.22 | 0.38 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 345.00 | 4.90 | 5.30 | 5.10 | 5.17 | +0.34 | +7.04% | 0.01 | 448 | 1,044 | 0.21 | 0.32 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 350.00 | 3.00 | 4.25 | 3.63 | 4.28 | +0.68 | +18.89% | 0.01 | 46 | 1,854 | 0.21 | 0.26 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 355.00 | 2.29 | 3.75 | 3.02 | 3.40 | +0.81 | +31.28% | 0.01 | 120 | 1,111 | 0.22 | 0.20 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 360.00 | 2.04 | 2.44 | 2.24 | 2.30 | +0.30 | +15.00% | 0.01 | 75 | 1,129 | 0.22 | 0.16 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 365.00 | 1.10 | 2.31 | 1.71 | 1.38 | 0.00 | 0.00% | 0.00 | 278 | 1,365 | 0.22 | 0.12 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 370.00 | 0.85 | 1.20 | 1.03 | 0.98 | -0.11 | -10.10% | 0.00 | 9 | 2,530 | 0.21 | 0.10 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 375.00 | 0.50 | 1.13 | 0.82 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.22 | 0.07 | 0.00 | -0.04 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 380.00 | 0.55 | 0.83 | 0.69 | 0.69 | +0.14 | +25.46% | 0.00 | 6 | 3,267 | 0.23 | 0.06 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 385.00 | 0.39 | 0.68 | 0.54 | 0.57 | +0.14 | +32.56% | 0.00 | 2 | 352 | 0.23 | 0.04 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 390.00 | 0.06 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 0.21 | 0.04 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 395.00 | 0.17 | 0.62 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.24 | 0.03 | 0.00 | -0.02 | 1/21/2026 | 1/26/2026 3:59:54 PM EST |
| 400.00 | 0.20 | 0.41 | 0.31 | 0.25 | +0.05 | +25.00% | 0.00 | 11 | 890 | 0.25 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 405.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.30 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.31 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/26/2026 3:59:54 PM EST |
| 415.00 | 0.00 | 0.51 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 0.51 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.34 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 3:59:54 PM EST |
| 425.00 | 0.01 | 0.21 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 3:59:54 PM EST |
| 435.00 | 0.00 | 0.47 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 0.46 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 445.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/26/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 3:59:54 PM EST |
| 455.00 | 0.00 | 0.44 | 0.22 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/26/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 0.44 | 0.22 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/26/2026 3:59:54 PM EST |
| 465.00 | 0.00 | 0.43 | 0.22 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/26/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 0.42 | 0.21 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 1/26/2026 3:59:54 PM EST |
| 475.00 | 0.00 | 0.42 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 0.41 | 0.21 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/26/2026 3:59:54 PM EST |
| 485.00 | 0.00 | 0.41 | 0.21 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 1/26/2026 3:59:54 PM EST |
| 490.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/26/2026 3:59:54 PM EST |
| 495.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/26/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/26/2026 3:59:54 PM EST |
| 505.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 510.00 | 0.00 | 0.39 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/26/2026 3:59:54 PM EST |
| 515.00 | 0.00 | 0.39 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/26/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 0.39 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/26/2026 3:59:54 PM EST |
| 525.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 530.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 535.00 | 0.00 | 0.38 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/26/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 3:59:54 PM EST |
| 545.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.80 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/26/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/26/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.71 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/26/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/26/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/26/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/26/2026 3:59:54 PM EST |
| 185.00 | 0.01 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.69 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.41 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/26/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/26/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.55 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 3:59:54 PM EST |
| 220.00 | 0.09 | 0.35 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.47 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 1/26/2026 3:59:54 PM EST |
| 230.00 | 0.21 | 0.30 | 0.26 | 0.21 | -0.02 | -8.70% | 0.00 | 6 | 123 | 0.44 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 240.00 | 0.15 | 0.48 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.40 | -0.01 | 0.00 | -0.03 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 250.00 | 0.23 | 0.55 | 0.39 | 0.65 | +0.28 | +75.68% | 0.00 | 3 | 287 | 0.37 | -0.02 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 255.00 | 0.38 | 0.81 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.37 | -0.03 | 0.00 | -0.04 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 260.00 | 0.50 | 0.77 | 0.64 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.36 | -0.03 | 0.00 | -0.05 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 265.00 | 0.52 | 0.99 | 0.76 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.34 | -0.04 | 0.00 | -0.05 | 1/20/2026 | 1/26/2026 3:59:54 PM EST |
| 270.00 | 0.62 | 0.98 | 0.80 | 0.91 | -0.02 | -2.16% | 0.00 | 2 | 531 | 0.32 | -0.05 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 275.00 | 0.60 | 1.06 | 0.83 | 1.19 | +0.04 | +3.48% | 0.00 | 34 | 279 | 0.30 | -0.07 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 280.00 | 0.99 | 1.35 | 1.17 | 1.40 | -0.05 | -3.45% | 0.00 | 4 | 784 | 0.30 | -0.08 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 285.00 | 1.22 | 1.73 | 1.48 | 1.44 | -0.44 | -23.41% | 0.01 | 30 | 231 | 0.29 | -0.09 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 290.00 | 1.34 | 2.26 | 1.80 | 1.81 | -0.40 | -18.10% | 0.01 | 51 | 1,463 | 0.28 | -0.11 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 295.00 | 1.71 | 2.81 | 2.26 | 2.33 | -0.40 | -14.66% | 0.01 | 73 | 498 | 0.27 | -0.13 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 300.00 | 2.29 | 3.50 | 2.90 | 2.85 | -0.73 | -20.40% | 0.01 | 47 | 1,817 | 0.26 | -0.16 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 305.00 | 2.90 | 4.55 | 3.73 | 4.35 | -0.15 | -3.34% | 0.01 | 60 | 1,182 | 0.26 | -0.19 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 310.00 | 4.35 | 5.55 | 4.95 | 4.65 | -1.10 | -19.13% | 0.02 | 62 | 1,644 | 0.26 | -0.23 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 315.00 | 5.85 | 6.25 | 6.05 | 5.76 | -1.49 | -20.56% | 0.02 | 464 | 1,856 | 0.25 | -0.28 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 320.00 | 6.70 | 7.80 | 7.25 | 7.69 | -0.96 | -11.10% | 0.02 | 102 | 1,178 | 0.24 | -0.34 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 325.00 | 8.25 | 10.20 | 9.23 | 9.05 | -1.35 | -12.99% | 0.03 | 71 | 1,149 | 0.23 | -0.41 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 330.00 | 11.40 | 12.75 | 12.08 | 10.99 | -2.36 | -17.68% | 0.04 | 107 | 1,196 | 0.24 | -0.48 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 335.00 | 13.00 | 15.60 | 14.30 | 13.20 | -3.05 | -18.77% | 0.04 | 52 | 856 | 0.23 | -0.55 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 340.00 | 16.30 | 18.60 | 17.45 | 17.77 | -0.89 | -4.77% | 0.05 | 10 | 1,389 | 0.24 | -0.62 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 345.00 | 19.10 | 21.30 | 20.20 | 21.92 | -0.58 | -2.58% | 0.06 | 1 | 378 | 0.22 | -0.68 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 350.00 | 22.80 | 25.70 | 24.25 | 22.35 | -3.40 | -13.21% | 0.07 | 18 | 911 | 0.22 | -0.74 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 355.00 | 26.90 | 29.25 | 28.08 | 30.01 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.25 | -0.80 | 0.01 | -0.08 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 360.00 | 31.20 | 33.45 | 32.33 | 35.30 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.25 | -0.84 | 0.01 | -0.07 | 1/23/2026 | 1/26/2026 3:59:54 PM EST |
| 365.00 | 35.80 | 38.20 | 37.00 | 36.85 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.26 | -0.88 | 0.01 | -0.05 | 1/13/2026 | 1/26/2026 3:59:54 PM EST |
| 370.00 | 40.50 | 42.70 | 41.60 | 40.49 | +14.54 | +56.04% | 0.11 | 1 | 117 | 0.26 | -0.90 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:54 PM EST |
| 375.00 | 45.55 | 47.60 | 46.58 | 32.42 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.28 | -0.93 | 0.00 | -0.04 | 1/12/2026 | 1/26/2026 3:59:54 PM EST |
| 380.00 | 50.25 | 52.70 | 51.48 | 51.75 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.31 | -0.94 | 0.00 | -0.03 | 1/14/2026 | 1/26/2026 3:59:54 PM EST |
| 385.00 | 54.75 | 57.75 | 56.25 | 38.46 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 10/8/2025 | 1/26/2026 3:59:54 PM EST |
| 390.00 | 59.70 | 62.20 | 60.95 | 63.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.03 | 1/14/2026 | 1/26/2026 3:59:54 PM EST |
| 395.00 | 64.60 | 68.40 | 66.50 | 55.11 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 11/13/2025 | 1/26/2026 3:59:54 PM EST |
| 400.00 | 69.60 | 73.60 | 71.60 | 55.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 12/15/2025 | 1/26/2026 3:59:54 PM EST |
| 405.00 | 74.70 | 78.20 | 76.45 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/26/2026 3:59:54 PM EST | |||
| 410.00 | 79.70 | 82.95 | 81.33 | 61.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 1/26/2026 3:59:54 PM EST |
| 415.00 | 84.70 | 88.40 | 86.55 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 420.00 | 89.70 | 92.95 | 91.33 | 107.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 1/26/2026 3:59:54 PM EST |
| 425.00 | 94.70 | 98.40 | 96.55 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 430.00 | 99.70 | 102.95 | 101.33 | % | 0.24 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 435.00 | 104.70 | 108.05 | 106.38 | % | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 440.00 | 109.70 | 113.40 | 111.55 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 445.00 | 114.70 | 118.00 | 116.35 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 450.00 | 119.70 | 123.25 | 121.48 | 93.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 1/26/2026 3:59:54 PM EST |
| 455.00 | 124.70 | 127.95 | 126.33 | % | 0.28 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 460.00 | 129.70 | 133.10 | 131.40 | 104.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 1/26/2026 3:59:54 PM EST |
| 465.00 | 134.80 | 137.90 | 136.35 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 470.00 | 139.70 | 142.95 | 141.33 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 475.00 | 144.70 | 147.95 | 146.33 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 480.00 | 149.70 | 152.95 | 151.33 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 485.00 | 154.70 | 157.95 | 156.33 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 490.00 | 159.80 | 163.20 | 161.50 | % | 0.33 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 495.00 | 164.70 | 168.40 | 166.55 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 500.00 | 169.80 | 173.40 | 171.60 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 505.00 | 174.80 | 178.40 | 176.60 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 510.00 | 179.70 | 183.20 | 181.45 | % | 0.36 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 515.00 | 184.70 | 187.95 | 186.33 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 520.00 | 189.70 | 193.40 | 191.55 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 525.00 | 194.80 | 198.20 | 196.50 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 530.00 | 199.70 | 203.00 | 201.35 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 535.00 | 204.70 | 208.10 | 206.40 | % | 0.39 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 540.00 | 209.70 | 213.10 | 211.40 | % | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST | |||
| 545.00 | 214.75 | 217.95 | 216.35 | % | 0.40 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:54 PM EST |