Options Chain for VISA INC COM CL A (V) - $299.71 as of 3/20/2026 4:05:40 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 | 130.80 | 134.20 | 132.50 | 135.85 | 0.00 | 0.00% | 0.78 | 0 | 6 | 0.92 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 175.00 | 125.85 | 129.40 | 127.63 | 133.58 | 0.00 | 0.00% | 0.73 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 180.00 | 121.20 | 124.60 | 122.90 | 126.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 185.00 | 116.00 | 119.45 | 117.73 | 124.30 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.01 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 190.00 | 111.05 | 114.70 | 112.88 | 118.85 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.01 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 195.00 | 106.15 | 109.65 | 107.90 | 152.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.77 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 3/20/2026 3:59:51 PM EST |
| 200.00 | 101.10 | 104.70 | 102.90 | 102.00 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.74 | 0.99 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 210.00 | 91.45 | 94.20 | 92.83 | 99.70 | 0.00 | 0.00% | 0.44 | 0 | 19 | 0.62 | 0.98 | 0.00 | -0.04 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 215.00 | 86.55 | 89.50 | 88.03 | % | 0.41 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 3/20/2026 3:59:51 PM EST | |||
| 220.00 | 81.60 | 84.30 | 82.95 | 81.13 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.56 | 0.97 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 225.00 | 76.80 | 79.45 | 78.13 | % | 0.35 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.05 | 3/20/2026 3:59:51 PM EST | |||
| 230.00 | 72.00 | 74.70 | 73.35 | 74.86 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.52 | 0.95 | 0.00 | -0.06 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 235.00 | 67.35 | 69.95 | 68.65 | 74.85 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.50 | 0.94 | 0.00 | -0.06 | 2/23/2026 | 3/20/2026 3:59:51 PM EST |
| 240.00 | 62.55 | 65.40 | 63.98 | 90.85 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.49 | 0.93 | 0.00 | -0.07 | 2/9/2026 | 3/20/2026 3:59:51 PM EST |
| 245.00 | 57.80 | 60.50 | 59.15 | % | 0.24 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.08 | 3/20/2026 3:59:51 PM EST | |||
| 250.00 | 53.20 | 55.90 | 54.55 | 54.00 | +2.70 | +5.27% | 0.22 | 10 | 24 | 0.38 | 0.90 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 255.00 | 48.75 | 51.30 | 50.03 | % | 0.20 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.09 | 3/20/2026 3:59:51 PM EST | |||
| 260.00 | 44.15 | 47.10 | 45.63 | 51.75 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.37 | 0.87 | 0.00 | -0.10 | 2/24/2026 | 3/20/2026 3:59:51 PM EST |
| 265.00 | 40.40 | 42.50 | 41.45 | 41.99 | +1.59 | +3.94% | 0.16 | 1 | 5 | 0.37 | 0.84 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 270.00 | 35.75 | 38.35 | 37.05 | 56.78 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.35 | 0.82 | 0.01 | -0.11 | 3/3/2026 | 3/20/2026 3:59:51 PM EST |
| 275.00 | 31.30 | 34.20 | 32.75 | 50.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.34 | 0.78 | 0.01 | -0.12 | 3/4/2026 | 3/20/2026 3:59:51 PM EST |
| 280.00 | 27.60 | 30.20 | 28.90 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.33 | 0.75 | 0.01 | -0.12 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 285.00 | 23.85 | 26.35 | 25.10 | 26.95 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.32 | 0.71 | 0.01 | -0.13 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 290.00 | 20.55 | 22.50 | 21.53 | 20.22 | 0.00 | 0.00% | 0.07 | 0 | 154 | 0.31 | 0.66 | 0.01 | -0.13 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 295.00 | 17.05 | 19.00 | 18.03 | 17.95 | +1.76 | +10.88% | 0.06 | 96 | 40 | 0.30 | 0.61 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 300.00 | 14.90 | 15.60 | 15.25 | 15.25 | +1.25 | +8.93% | 0.05 | 3,086 | 427 | 0.30 | 0.55 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 305.00 | 11.35 | 12.85 | 12.10 | 12.05 | +0.80 | +7.12% | 0.04 | 18 | 601 | 0.28 | 0.49 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 310.00 | 9.05 | 10.35 | 9.70 | 9.80 | +0.91 | +10.24% | 0.03 | 19 | 673 | 0.27 | 0.43 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 315.00 | 7.00 | 8.15 | 7.58 | 7.55 | +0.85 | +12.69% | 0.02 | 27 | 328 | 0.27 | 0.37 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 320.00 | 5.30 | 6.25 | 5.78 | 5.92 | +0.42 | +7.64% | 0.02 | 14 | 411 | 0.26 | 0.31 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 325.00 | 4.00 | 4.95 | 4.48 | 4.55 | +0.30 | +7.06% | 0.01 | 22 | 830 | 0.26 | 0.25 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 330.00 | 2.96 | 3.50 | 3.23 | 3.25 | +0.20 | +6.56% | 0.01 | 95 | 1,283 | 0.25 | 0.20 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 335.00 | 2.08 | 2.82 | 2.45 | 2.51 | +0.27 | +12.06% | 0.01 | 32 | 902 | 0.25 | 0.15 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 340.00 | 1.55 | 2.00 | 1.78 | 1.74 | +0.04 | +2.36% | 0.01 | 12 | 1,249 | 0.25 | 0.12 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 345.00 | 1.12 | 1.42 | 1.27 | 1.31 | +0.10 | +8.27% | 0.00 | 43 | 2,550 | 0.25 | 0.09 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 350.00 | 0.82 | 1.05 | 0.94 | 0.93 | +0.02 | +2.20% | 0.00 | 13 | 774 | 0.25 | 0.07 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 355.00 | 0.59 | 1.23 | 0.91 | 0.71 | +0.01 | +1.43% | 0.00 | 28 | 2,113 | 0.26 | 0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 360.00 | 0.17 | 0.71 | 0.44 | 0.44 | -0.09 | -16.99% | 0.00 | 1 | 1,435 | 0.24 | 0.05 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 365.00 | 0.37 | 0.91 | 0.64 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.28 | 0.03 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 370.00 | 0.25 | 0.40 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 5 | 844 | 0.26 | 0.03 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 375.00 | 0.21 | 0.55 | 0.38 | 0.30 | +0.03 | +11.12% | 0.00 | 4 | 261 | 0.28 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 0.52 | 0.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.31 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 385.00 | 0.00 | 0.42 | 0.21 | 0.26 | -0.11 | -29.73% | 0.00 | 15 | 791 | 0.32 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 0.43 | 0.22 | 0.22 | +0.14 | +175.00% | 0.00 | 43 | 672 | 0.33 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 0.46 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:51 PM EST |
| 405.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:51 PM EST |
| 415.00 | 0.00 | 0.43 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:51 PM EST |
| 425.00 | 0.00 | 0.62 | 0.31 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 3:59:51 PM EST |
| 435.00 | 0.00 | 0.46 | 0.23 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/20/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.42 | 0.21 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/20/2026 3:59:51 PM EST |
| 445.00 | 0.01 | 0.26 | 0.14 | 0.04 | +0.02 | +100.00% | 0.00 | 303 | 89 | 0.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.41 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/20/2026 3:59:51 PM EST |
| 455.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 460.00 | 0.00 | 0.41 | 0.21 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/20/2026 3:59:51 PM EST |
| 465.00 | 0.00 | 0.86 | 0.43 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 475.00 | 0.00 | 0.81 | 0.41 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 3/20/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 5 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST | |
| 485.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 490.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 495.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 500.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 505.00 | 0.00 | 1.12 | 0.56 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/20/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/20/2026 3:59:51 PM EST |
| 515.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/20/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 1.24 | 0.62 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/20/2026 3:59:51 PM EST |
| 525.00 | 0.00 | 1.08 | 0.54 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/20/2026 3:59:51 PM EST |
| 530.00 | 0.00 | 1.04 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:51 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 | 0.51 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/20/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 3/20/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.64 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 3/20/2026 3:59:51 PM EST |
| 195.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.76 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.58 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/20/2026 3:59:51 PM EST |
| 210.00 | 0.21 | 0.92 | 0.57 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.02 | 0.00 | -0.04 | 3/10/2026 | 3/20/2026 3:59:51 PM EST |
| 215.00 | 0.28 | 1.19 | 0.74 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 3/20/2026 3:59:51 PM EST | |||
| 220.00 | 0.47 | 1.13 | 0.80 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.47 | -0.03 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 225.00 | 0.59 | 1.19 | 0.89 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.04 | 0.00 | -0.05 | 3/11/2026 | 3/20/2026 3:59:51 PM EST |
| 230.00 | 0.77 | 1.34 | 1.06 | 1.01 | -0.01 | -0.98% | 0.00 | 3 | 152 | 0.44 | -0.05 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 235.00 | 0.93 | 1.67 | 1.30 | 1.67 | +0.57 | +51.82% | 0.01 | 100 | 136 | 0.43 | -0.06 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 240.00 | 1.31 | 1.99 | 1.65 | 1.50 | +0.06 | +4.17% | 0.01 | 6 | 171 | 0.42 | -0.07 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 245.00 | 1.56 | 2.40 | 1.98 | 1.45 | -0.15 | -9.38% | 0.01 | 2 | 8 | 0.41 | -0.08 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 250.00 | 1.82 | 2.71 | 2.27 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.40 | -0.10 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 255.00 | 2.07 | 2.86 | 2.47 | 2.62 | -0.42 | -13.82% | 0.01 | 5 | 66 | 0.38 | -0.12 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 260.00 | 2.63 | 3.45 | 3.04 | 3.03 | -0.37 | -10.89% | 0.01 | 9 | 541 | 0.37 | -0.13 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 265.00 | 3.35 | 4.10 | 3.73 | 3.85 | -0.20 | -4.94% | 0.01 | 25 | 720 | 0.36 | -0.16 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 270.00 | 4.00 | 4.85 | 4.43 | 4.30 | -0.37 | -7.93% | 0.02 | 72 | 803 | 0.35 | -0.18 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 275.00 | 4.75 | 5.70 | 5.23 | 4.88 | -0.72 | -12.86% | 0.02 | 96 | 2,240 | 0.34 | -0.22 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 280.00 | 5.90 | 6.70 | 6.30 | 6.50 | -0.05 | -0.77% | 0.02 | 209 | 1,613 | 0.33 | -0.25 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 285.00 | 6.95 | 8.15 | 7.55 | 7.65 | -0.12 | -1.55% | 0.03 | 227 | 368 | 0.32 | -0.29 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 290.00 | 8.40 | 9.50 | 8.95 | 9.29 | +0.39 | +4.39% | 0.03 | 6 | 1,112 | 0.31 | -0.34 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 295.00 | 9.95 | 11.30 | 10.63 | 10.45 | -0.25 | -2.34% | 0.04 | 10 | 315 | 0.30 | -0.39 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 300.00 | 11.75 | 12.70 | 12.23 | 12.34 | -0.66 | -5.08% | 0.04 | 48 | 3,589 | 0.29 | -0.45 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 305.00 | 13.60 | 15.45 | 14.53 | 14.22 | -0.68 | -4.57% | 0.05 | 30 | 1,363 | 0.28 | -0.51 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 310.00 | 15.85 | 18.00 | 16.93 | 16.84 | -0.66 | -3.78% | 0.05 | 15 | 1,191 | 0.27 | -0.57 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 315.00 | 18.95 | 21.15 | 20.05 | 19.45 | -3.05 | -13.56% | 0.06 | 7 | 1,639 | 0.27 | -0.63 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 320.00 | 21.95 | 24.15 | 23.05 | 24.50 | -0.85 | -3.36% | 0.07 | 11 | 778 | 0.25 | -0.69 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 325.00 | 25.40 | 27.75 | 26.58 | 26.80 | -1.90 | -6.62% | 0.08 | 16 | 621 | 0.24 | -0.75 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 330.00 | 29.60 | 31.65 | 30.63 | 30.78 | -1.32 | -4.12% | 0.09 | 17 | 1,543 | 0.24 | -0.80 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 335.00 | 33.95 | 35.80 | 34.88 | 35.05 | -1.35 | -3.71% | 0.10 | 5 | 822 | 0.24 | -0.85 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 340.00 | 38.05 | 40.90 | 39.48 | 40.70 | 0.00 | 0.00% | 0.12 | 0 | 1,079 | 0.31 | -0.88 | 0.01 | -0.05 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 345.00 | 42.80 | 44.85 | 43.83 | 45.06 | -1.03 | -2.24% | 0.13 | 2 | 190 | 0.30 | -0.91 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 350.00 | 47.55 | 50.35 | 48.95 | 51.00 | 0.00 | 0.00% | 0.14 | 0 | 213 | 0.34 | -0.93 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 355.00 | 52.30 | 55.30 | 53.80 | 55.05 | +9.48 | +20.81% | 0.15 | 2 | 13 | 0.36 | -0.95 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 360.00 | 56.90 | 60.30 | 58.60 | 58.75 | +8.15 | +16.11% | 0.16 | 100 | 35 | 0.38 | -0.95 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 365.00 | 61.40 | 65.40 | 63.40 | 54.94 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 370.00 | 66.50 | 70.30 | 68.40 | 49.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 2/18/2026 | 3/20/2026 3:59:51 PM EST |
| 375.00 | 71.85 | 75.30 | 73.58 | 41.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 2/3/2026 | 3/20/2026 3:59:51 PM EST |
| 380.00 | 76.45 | 80.30 | 78.38 | 45.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 3/20/2026 3:59:51 PM EST |
| 385.00 | 81.85 | 85.30 | 83.58 | 59.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 1/21/2026 | 3/20/2026 3:59:51 PM EST |
| 390.00 | 86.85 | 90.30 | 88.58 | 46.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 3/20/2026 3:59:51 PM EST |
| 395.00 | 91.80 | 95.30 | 93.55 | 59.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 3/20/2026 3:59:51 PM EST |
| 400.00 | 96.90 | 100.30 | 98.60 | 55.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/20/2026 3:59:51 PM EST |
| 405.00 | 102.05 | 105.40 | 103.73 | 66.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 3/20/2026 3:59:51 PM EST |
| 410.00 | 106.85 | 110.30 | 108.58 | 67.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 3/20/2026 3:59:51 PM EST |
| 415.00 | 111.85 | 115.30 | 113.58 | 71.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 3/20/2026 3:59:51 PM EST |
| 420.00 | 116.85 | 120.30 | 118.58 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 425.00 | 121.90 | 125.30 | 123.60 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 430.00 | 126.45 | 130.30 | 128.38 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 435.00 | 131.75 | 135.40 | 133.58 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 440.00 | 136.80 | 140.30 | 138.55 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 445.00 | 141.75 | 145.30 | 143.53 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 450.00 | 146.80 | 150.30 | 148.55 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 455.00 | 152.05 | 155.30 | 153.68 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 460.00 | 156.85 | 160.30 | 158.58 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 465.00 | 161.75 | 165.30 | 163.53 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 470.00 | 166.85 | 170.30 | 168.58 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 475.00 | 171.85 | 175.30 | 173.58 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 480.00 | 176.60 | 180.30 | 178.45 | % | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 485.00 | 181.55 | 185.25 | 183.40 | % | 0.38 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 490.00 | 186.85 | 190.25 | 188.55 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 495.00 | 191.85 | 195.25 | 193.55 | % | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 500.00 | 196.55 | 199.85 | 198.20 | % | 0.40 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 505.00 | 201.85 | 205.30 | 203.58 | % | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 510.00 | 206.85 | 210.30 | 208.58 | % | 0.41 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 515.00 | 211.85 | 215.30 | 213.58 | % | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 520.00 | 216.85 | 220.30 | 218.58 | % | 0.42 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 525.00 | 221.80 | 225.30 | 223.55 | % | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 530.00 | 226.85 | 230.30 | 228.58 | % | 0.43 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST |