Options Chain for VISA INC COM CL A (V) - $322.03 as of 5/6/2026 3:36:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 148.20 | 150.55 | 149.38 | % | 0.88 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 175.00 | 143.20 | 145.50 | 144.35 | 140.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:50 PM EST |
| 180.00 | 138.20 | 140.45 | 139.33 | % | 0.77 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 185.00 | 133.10 | 135.75 | 134.43 | % | 0.73 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 190.00 | 128.10 | 130.55 | 129.33 | 122.84 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 195.00 | 123.10 | 125.70 | 124.40 | % | 0.64 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 200.00 | 118.10 | 120.70 | 119.40 | 128.75 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 210.00 | 108.10 | 110.75 | 109.43 | % | 0.52 | 0 | 19 | 1.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 215.00 | 103.20 | 105.50 | 104.35 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 220.00 | 98.20 | 100.50 | 99.35 | 113.47 | 0.00 | 0.00% | 0.45 | 0 | 29 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 225.00 | 93.20 | 95.90 | 94.55 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 230.00 | 88.20 | 90.90 | 89.55 | 79.05 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 235.00 | 83.20 | 85.95 | 84.58 | 102.65 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 240.00 | 78.15 | 80.80 | 79.48 | 66.89 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 245.00 | 73.25 | 75.95 | 74.60 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 250.00 | 68.20 | 70.50 | 69.35 | 59.00 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 255.00 | 63.25 | 65.85 | 64.55 | % | 0.25 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 260.00 | 58.25 | 61.00 | 59.63 | 50.57 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.04 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 265.00 | 53.25 | 55.70 | 54.48 | 68.30 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 270.00 | 48.25 | 50.75 | 49.50 | 58.54 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.84 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 275.00 | 43.25 | 45.60 | 44.43 | 36.49 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.75 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 280.00 | 38.25 | 40.95 | 39.60 | 48.02 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.73 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 285.00 | 33.20 | 35.55 | 34.38 | 54.42 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 290.00 | 28.30 | 30.50 | 29.40 | 29.42 | 0.00 | 0.00% | 0.10 | 0 | 277 | 0.53 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 292.50 | 25.75 | 28.45 | 27.10 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.54 | 0.98 | 0.01 | -0.03 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 295.00 | 23.35 | 25.65 | 24.50 | 42.84 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.48 | 0.96 | 0.01 | -0.05 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 297.50 | 21.05 | 22.70 | 21.88 | 40.12 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.42 | 0.94 | 0.01 | -0.08 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 300.00 | 18.65 | 20.25 | 19.45 | 19.37 | 0.00 | 0.00% | 0.06 | 0 | 2,431 | 0.39 | 0.93 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 302.50 | 16.30 | 17.90 | 17.10 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.38 | 0.90 | 0.01 | -0.11 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 305.00 | 13.70 | 15.55 | 14.63 | 15.41 | 0.00 | 0.00% | 0.05 | 0 | 1,070 | 0.35 | 0.87 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 307.50 | 11.80 | 13.30 | 12.55 | 14.26 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.26 | 0.83 | 0.02 | -0.15 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 310.00 | 9.85 | 11.15 | 10.50 | 10.61 | 0.00 | 0.00% | 0.03 | 0 | 1,338 | 0.25 | 0.78 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 312.50 | 7.95 | 9.05 | 8.50 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.24 | 0.71 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 315.00 | 6.15 | 7.25 | 6.70 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 1,085 | 0.24 | 0.64 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 317.50 | 4.80 | 5.45 | 5.13 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.23 | 0.55 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 320.00 | 3.55 | 4.00 | 3.78 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 2,696 | 0.22 | 0.46 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 322.50 | 2.59 | 3.10 | 2.85 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.22 | 0.38 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 325.00 | 1.76 | 2.19 | 1.98 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 3,481 | 0.22 | 0.30 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 327.50 | 1.17 | 1.61 | 1.39 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.22 | 0.23 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 330.00 | 0.75 | 1.22 | 0.99 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3,593 | 0.22 | 0.17 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 332.50 | 0.44 | 0.98 | 0.71 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.23 | 0.12 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 335.00 | 0.40 | 0.55 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2,340 | 0.23 | 0.08 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 337.50 | 0.24 | 0.47 | 0.36 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.24 | 0.06 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 340.00 | 0.24 | 0.32 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13,398 | 0.25 | 0.04 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 342.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.31 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 345.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,550 | 0.25 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 347.50 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.30 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 350.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.25 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 352.50 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 355.00 | 0.02 | 0.49 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,349 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 360.00 | 0.05 | 0.38 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,018 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 365.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 375.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 380.00 | 0.01 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 385.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 395.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 415.00 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 445.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 1.97 | 0.99 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 455.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 465.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 762 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 485.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 500.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 505.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 510.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:50 PM EST |
| 515.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 520.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 525.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 255.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 265.00 | 0.00 | 0.58 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 270.00 | 0.02 | 0.34 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 275.00 | 0.02 | 0.48 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,903 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 280.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,780 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 285.00 | 0.04 | 0.21 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 290.00 | 0.10 | 0.35 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 0.33 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 292.50 | 0.05 | 0.64 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.31 | -0.02 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 295.00 | 0.08 | 0.40 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.28 | -0.04 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 297.50 | 0.08 | 0.50 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.26 | -0.06 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 300.00 | 0.44 | 0.61 | 0.53 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4,243 | 0.28 | -0.07 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 302.50 | 0.42 | 0.75 | 0.59 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.26 | -0.10 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 305.00 | 0.69 | 1.05 | 0.87 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1,632 | 0.26 | -0.13 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 307.50 | 0.88 | 1.40 | 1.14 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.24 | -0.17 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 310.00 | 1.38 | 1.71 | 1.55 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 0.24 | -0.22 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 312.50 | 1.97 | 2.50 | 2.24 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.23 | -0.29 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 315.00 | 2.68 | 3.15 | 2.92 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 0.23 | -0.36 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 317.50 | 3.60 | 4.30 | 3.95 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.23 | -0.45 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 320.00 | 4.75 | 5.60 | 5.18 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1,130 | 0.22 | -0.54 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 322.50 | 6.15 | 7.25 | 6.70 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.22 | -0.62 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 325.00 | 7.80 | 9.00 | 8.40 | 8.34 | 0.00 | 0.00% | 0.03 | 0 | 952 | 0.22 | -0.70 | 0.03 | -0.21 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 327.50 | 9.45 | 10.90 | 10.18 | 10.35 | 0.00 | 0.00% | 0.03 | 0 | 311 | 0.22 | -0.77 | 0.03 | -0.19 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 330.00 | 11.60 | 13.05 | 12.33 | 12.34 | 0.00 | 0.00% | 0.04 | 0 | 1,639 | 0.22 | -0.83 | 0.02 | -0.16 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 332.50 | 13.65 | 15.45 | 14.55 | 14.74 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.32 | -0.88 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 335.00 | 16.00 | 17.70 | 16.85 | 16.95 | 0.00 | 0.00% | 0.05 | 0 | 485 | 0.33 | -0.92 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 337.50 | 18.35 | 20.10 | 19.23 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.35 | -0.94 | 0.01 | -0.07 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 340.00 | 20.75 | 22.50 | 21.63 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 1,108 | 0.38 | -0.96 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 342.50 | 22.70 | 25.30 | 24.00 | % | 0.07 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 5/6/2026 3:59:50 PM EST | |||
| 345.00 | 25.40 | 27.35 | 26.38 | 23.60 | 0.00 | 0.00% | 0.08 | 0 | 181 | 0.42 | -0.98 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 347.50 | 27.45 | 30.40 | 28.93 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 350.00 | 29.90 | 32.30 | 31.10 | 28.27 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.47 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 352.50 | 32.45 | 35.25 | 33.85 | % | 0.10 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 355.00 | 34.90 | 37.55 | 36.23 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 360.00 | 39.95 | 42.40 | 41.18 | 23.65 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 365.00 | 44.95 | 47.45 | 46.20 | 53.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 370.00 | 49.70 | 52.65 | 51.18 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 375.00 | 54.75 | 57.65 | 56.20 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 380.00 | 59.85 | 62.65 | 61.25 | 68.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 385.00 | 65.05 | 67.80 | 66.43 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 390.00 | 69.85 | 72.80 | 71.33 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 395.00 | 74.95 | 77.40 | 76.18 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 400.00 | 80.00 | 82.65 | 81.33 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 405.00 | 84.95 | 87.55 | 86.25 | 70.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 410.00 | 89.65 | 92.80 | 91.23 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 415.00 | 94.65 | 97.65 | 96.15 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 420.00 | 99.95 | 102.50 | 101.23 | 90.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 425.00 | 104.95 | 107.65 | 106.30 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 430.00 | 109.65 | 112.25 | 110.95 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 435.00 | 114.95 | 117.80 | 116.38 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 440.00 | 119.85 | 122.30 | 121.08 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 445.00 | 124.80 | 127.60 | 126.20 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 450.00 | 129.60 | 132.50 | 131.05 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 455.00 | 134.95 | 137.60 | 136.28 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 460.00 | 139.60 | 142.60 | 141.10 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 465.00 | 144.60 | 147.60 | 146.10 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 470.00 | 149.60 | 152.65 | 151.13 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 475.00 | 154.65 | 157.70 | 156.18 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 480.00 | 159.85 | 162.55 | 161.20 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 485.00 | 164.60 | 167.35 | 165.98 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 490.00 | 169.90 | 172.30 | 171.10 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 495.00 | 174.80 | 177.75 | 176.28 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 500.00 | 179.80 | 182.55 | 181.18 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 505.00 | 184.65 | 187.55 | 186.10 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 510.00 | 189.75 | 192.40 | 191.08 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 515.00 | 194.75 | 197.55 | 196.15 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 520.00 | 199.90 | 202.65 | 201.28 | % | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 525.00 | 204.75 | 207.30 | 206.03 | 231.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:50 PM EST |
| 530.00 | 209.75 | 212.30 | 211.03 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST |