Options Chain for VISA INC COM CL A (V) - $318.60 as of 5/11/2026 6:50:10 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 | 152.50 | 155.30 | 153.90 | 153.92 | % | 0.91 | 31 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 175.00 | 147.45 | 150.35 | 148.90 | 140.80 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/11/2026 3:59:53 PM EST |
| 180.00 | 142.60 | 145.30 | 143.95 | % | 0.80 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 185.00 | 137.55 | 140.35 | 138.95 | % | 0.75 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 190.00 | 132.50 | 135.35 | 133.93 | 133.60 | +10.76 | +8.76% | 0.70 | 30 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 195.00 | 127.55 | 130.55 | 129.05 | 128.90 | % | 0.66 | 15 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 200.00 | 122.35 | 125.60 | 123.98 | 123.85 | -4.90 | -3.81% | 0.62 | 30 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 210.00 | 112.50 | 115.35 | 113.93 | 113.80 | % | 0.54 | 130 | 19 | 2.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 215.00 | 107.55 | 110.35 | 108.95 | % | 0.51 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 220.00 | 102.55 | 105.45 | 104.00 | 103.85 | -9.62 | -8.48% | 0.47 | 220 | 29 | 2.33 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 225.00 | 97.50 | 100.35 | 98.93 | % | 0.44 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 230.00 | 92.40 | 95.50 | 93.95 | 93.85 | +14.80 | +18.73% | 0.41 | 125 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 235.00 | 87.30 | 90.35 | 88.83 | 88.80 | -13.85 | -13.50% | 0.38 | 30 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 240.00 | 82.45 | 85.30 | 83.88 | 66.89 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 3:59:53 PM EST |
| 245.00 | 77.45 | 80.35 | 78.90 | % | 0.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 250.00 | 72.55 | 75.55 | 74.05 | 73.85 | +14.85 | +25.17% | 0.30 | 190 | 25 | 1.71 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 255.00 | 67.50 | 70.35 | 68.93 | % | 0.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 260.00 | 62.45 | 65.35 | 63.90 | 63.70 | +13.13 | +25.97% | 0.25 | 125 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 265.00 | 57.45 | 60.35 | 58.90 | 58.75 | -9.55 | -13.99% | 0.22 | 80 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 270.00 | 52.30 | 55.80 | 54.05 | 54.00 | -4.54 | -7.76% | 0.20 | 496 | 71 | 1.35 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 275.00 | 47.50 | 50.55 | 49.03 | 48.20 | +11.71 | +32.10% | 0.18 | 335 | 48 | 1.20 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 280.00 | 43.05 | 45.25 | 44.15 | 44.05 | +4.85 | +12.38% | 0.16 | 301 | 45 | 1.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 285.00 | 37.55 | 40.55 | 39.05 | 38.85 | -15.57 | -28.62% | 0.14 | 230 | 37 | 1.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 290.00 | 32.40 | 35.50 | 33.95 | 33.55 | +3.95 | +13.35% | 0.12 | 1,615 | 262 | 0.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 292.50 | 30.10 | 33.00 | 31.55 | 31.50 | +12.50 | +65.79% | 0.11 | 245 | 32 | 0.84 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 295.00 | 27.45 | 30.50 | 28.98 | 28.75 | -14.09 | -32.89% | 0.10 | 670 | 89 | 0.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 297.50 | 24.85 | 27.60 | 26.23 | 26.20 | -13.92 | -34.70% | 0.09 | 140 | 20 | 0.68 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 300.00 | 23.05 | 25.60 | 24.33 | 23.65 | +4.90 | +26.14% | 0.08 | 11,437 | 2,430 | 0.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 302.50 | 19.95 | 22.95 | 21.45 | 21.10 | +0.10 | +0.48% | 0.07 | 175 | 22 | 0.63 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 305.00 | 17.35 | 20.55 | 18.95 | 18.70 | +1.48 | +8.60% | 0.06 | 8,167 | 1,070 | 0.59 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 307.50 | 15.80 | 17.60 | 16.70 | 16.79 | +4.94 | +41.69% | 0.05 | 51 | 45 | 0.51 | 0.98 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 310.00 | 13.55 | 15.05 | 14.30 | 14.41 | +4.81 | +50.11% | 0.05 | 10 | 1,318 | 0.44 | 0.95 | 0.02 | -0.06 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 312.50 | 11.30 | 12.70 | 12.00 | 10.90 | +2.15 | +24.58% | 0.04 | 4 | 87 | 0.41 | 0.90 | 0.03 | -0.12 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 315.00 | 8.90 | 10.35 | 9.63 | 10.00 | +4.00 | +66.67% | 0.03 | 137 | 1,142 | 0.35 | 0.83 | 0.03 | -0.19 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 317.50 | 7.10 | 7.90 | 7.50 | 7.63 | +3.18 | +71.47% | 0.02 | 28 | 357 | 0.30 | 0.75 | 0.04 | -0.25 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 320.00 | 5.30 | 5.75 | 5.53 | 5.90 | +2.77 | +88.50% | 0.02 | 452 | 3,078 | 0.28 | 0.65 | 0.04 | -0.31 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 322.50 | 3.75 | 4.50 | 4.13 | 3.99 | +1.99 | +99.50% | 0.01 | 436 | 757 | 0.29 | 0.54 | 0.05 | -0.34 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 325.00 | 2.54 | 3.15 | 2.85 | 2.92 | +1.52 | +108.58% | 0.01 | 471 | 3,404 | 0.28 | 0.42 | 0.05 | -0.35 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 327.50 | 1.76 | 2.14 | 1.95 | 1.85 | +0.86 | +86.87% | 0.01 | 551 | 778 | 0.28 | 0.31 | 0.04 | -0.33 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 330.00 | 1.10 | 1.30 | 1.20 | 1.22 | +0.62 | +103.34% | 0.00 | 1,579 | 3,911 | 0.27 | 0.21 | 0.04 | -0.29 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 332.50 | 0.58 | 0.90 | 0.74 | 0.84 | +0.49 | +140.00% | 0.00 | 269 | 285 | 0.27 | 0.14 | 0.03 | -0.23 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 335.00 | 0.39 | 0.58 | 0.49 | 0.45 | +0.18 | +66.67% | 0.00 | 408 | 2,424 | 0.27 | 0.09 | 0.02 | -0.18 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 337.50 | 0.16 | 0.59 | 0.38 | 0.32 | +0.17 | +113.34% | 0.00 | 206 | 309 | 0.29 | 0.06 | 0.01 | -0.13 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 340.00 | 0.13 | 0.34 | 0.24 | 0.20 | +0.09 | +81.82% | 0.00 | 700 | 13,652 | 0.30 | 0.04 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 342.50 | 0.00 | 0.33 | 0.17 | 0.12 | +0.02 | +20.00% | 0.00 | 24 | 68 | 0.35 | 0.02 | 0.01 | -0.05 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 345.00 | 0.02 | 0.17 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 60 | 2,515 | 0.30 | 0.01 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 347.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 62 | 0.41 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 350.00 | 0.02 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 65 | 1,377 | 0.33 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 352.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:53 PM EST |
| 355.00 | 0.00 | 0.30 | 0.15 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 2,357 | 0.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 360.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 2,016 | 0.40 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 365.00 | 0.00 | 0.24 | 0.12 | 0.47 | +0.46 | +4,600.00% | 0.00 | 2 | 267 | 0.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 0.98 | 0.49 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:53 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 0.85 | 0.43 | 0.20 | +0.19 | +1,900.00% | 0.00 | 8 | 1,000 | 1.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 316 | 0.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 774 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 415.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:53 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 407 | 1.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:53 PM EST |
| 455.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 361 | 1.34 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 465.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 762 | 1.40 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 149 | 1.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 3:59:53 PM EST |
| 485.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 3:59:53 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 505.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 515.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 520.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:53 PM EST |
| 525.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 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 | 0.17 | 0.09 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 40 | 2.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | 0.25 | -0.01 | -3.85% | 0.00 | 162 | 127 | 2.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.21 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 143 | 72 | 2.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 244 | 2.25 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.07 | +50.00% | 0.00 | 125 | 97 | 2.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 96 | 2.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.00 | 19 | 183 | 1.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 64 | 52 | 1.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.14 | -93.34% | 0.00 | 107 | 243 | 2.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.41 | -97.62% | 0.00 | 33 | 50 | 2.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.17 | +0.15 | +750.00% | 0.00 | 2 | 302 | 1.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 167 | 1.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 34 | 218 | 1.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.10 | -0.03 | -23.08% | 0.00 | 40 | 98 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 250.00 | 0.01 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 203 | 1.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 255.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 250 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 260.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 578 | 0.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 265.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.39 | -97.50% | 0.00 | 7 | 1,060 | 0.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.32 | 0.16 | 0.15 | +0.10 | +200.00% | 0.00 | 109 | 1,263 | 0.92 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 275.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 8 | 2,900 | 0.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 280.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 10 | 2,775 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 285.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 11 | 885 | 0.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 290.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 19 | 1,890 | 0.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 292.50 | 0.01 | 0.26 | 0.14 | 0.09 | -0.04 | -30.77% | 0.00 | 66 | 131 | 0.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 295.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 68 | 1,080 | 0.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 297.50 | 0.00 | 0.51 | 0.26 | 0.08 | -0.11 | -57.90% | 0.00 | 78 | 68 | 0.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 300.00 | 0.09 | 0.20 | 0.15 | 0.20 | -0.09 | -31.04% | 0.00 | 279 | 4,791 | 0.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 302.50 | 0.06 | 0.50 | 0.28 | 0.16 | -0.20 | -55.56% | 0.00 | 33 | 134 | 0.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 305.00 | 0.18 | 0.53 | 0.36 | 0.23 | -0.41 | -64.07% | 0.00 | 130 | 1,917 | 0.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 307.50 | 0.21 | 0.45 | 0.33 | 0.33 | -0.57 | -63.34% | 0.00 | 57 | 155 | 0.32 | -0.02 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 310.00 | 0.40 | 0.56 | 0.48 | 0.41 | -0.78 | -65.55% | 0.00 | 86 | 1,479 | 0.30 | -0.05 | 0.02 | -0.06 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 312.50 | 0.55 | 0.77 | 0.66 | 0.65 | -1.06 | -61.99% | 0.00 | 72 | 139 | 0.28 | -0.10 | 0.03 | -0.12 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 315.00 | 0.88 | 1.10 | 0.99 | 0.95 | -1.69 | -64.02% | 0.00 | 188 | 1,415 | 0.27 | -0.17 | 0.03 | -0.19 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 317.50 | 1.32 | 1.64 | 1.48 | 1.40 | -2.15 | -60.57% | 0.00 | 176 | 577 | 0.26 | -0.25 | 0.04 | -0.25 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 320.00 | 2.03 | 2.40 | 2.22 | 2.15 | -2.83 | -56.83% | 0.01 | 350 | 1,193 | 0.26 | -0.35 | 0.04 | -0.31 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 322.50 | 2.93 | 3.35 | 3.14 | 3.02 | -3.18 | -51.29% | 0.01 | 35 | 176 | 0.24 | -0.46 | 0.05 | -0.34 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 325.00 | 4.10 | 4.55 | 4.33 | 4.33 | -3.84 | -47.01% | 0.01 | 57 | 962 | 0.23 | -0.58 | 0.05 | -0.35 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 327.50 | 5.25 | 6.40 | 5.83 | 5.70 | -4.47 | -43.96% | 0.02 | 10 | 319 | 0.22 | -0.69 | 0.04 | -0.33 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 330.00 | 7.15 | 8.30 | 7.73 | 8.09 | -4.07 | -33.47% | 0.02 | 24 | 1,648 | 0.21 | -0.79 | 0.04 | -0.29 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 332.50 | 8.70 | 10.70 | 9.70 | 12.56 | -2.25 | -15.20% | 0.03 | 3 | 38 | 0.36 | -0.86 | 0.03 | -0.23 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 335.00 | 11.00 | 13.00 | 12.00 | 11.88 | -5.12 | -30.12% | 0.04 | 1 | 484 | 0.40 | -0.91 | 0.02 | -0.18 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 337.50 | 13.15 | 15.15 | 14.15 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.41 | -0.94 | 0.01 | -0.13 | 5/4/2026 | 5/11/2026 3:59:53 PM EST |
| 340.00 | 15.40 | 18.00 | 16.70 | 16.60 | -5.37 | -24.45% | 0.05 | 13 | 1,104 | 0.49 | -0.96 | 0.01 | -0.09 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 342.50 | 17.65 | 20.70 | 19.18 | 19.50 | % | 0.06 | 2 | 0 | 0.56 | -0.98 | 0.01 | -0.05 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 345.00 | 20.35 | 23.20 | 21.78 | 23.44 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.61 | -0.99 | 0.00 | -0.04 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 347.50 | 22.85 | 25.65 | 24.25 | % | 0.07 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 5/11/2026 3:59:53 PM EST | |||
| 350.00 | 25.30 | 27.60 | 26.45 | 31.85 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.61 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 352.50 | 27.80 | 30.70 | 29.25 | % | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 355.00 | 30.30 | 32.55 | 31.43 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:53 PM EST |
| 360.00 | 35.30 | 38.10 | 36.70 | 23.65 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:53 PM EST |
| 365.00 | 40.30 | 42.65 | 41.48 | 53.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 3:59:53 PM EST |
| 370.00 | 45.30 | 48.20 | 46.75 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 375.00 | 50.30 | 53.10 | 51.70 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 380.00 | 55.30 | 58.05 | 56.68 | 68.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 3:59:53 PM EST |
| 385.00 | 60.30 | 63.05 | 61.68 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 390.00 | 65.30 | 68.15 | 66.73 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 395.00 | 70.30 | 73.10 | 71.70 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 400.00 | 75.30 | 78.10 | 76.70 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 405.00 | 80.30 | 83.10 | 81.70 | 70.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:53 PM EST |
| 410.00 | 85.30 | 88.10 | 86.70 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 415.00 | 90.30 | 93.10 | 91.70 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 420.00 | 95.30 | 98.10 | 96.70 | 90.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:53 PM EST |
| 425.00 | 100.30 | 103.05 | 101.68 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 430.00 | 105.20 | 108.05 | 106.63 | 106.20 | % | 0.25 | 11 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 435.00 | 110.30 | 113.10 | 111.70 | 111.10 | % | 0.26 | 5 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 440.00 | 115.30 | 118.05 | 116.68 | 116.11 | % | 0.27 | 5 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 445.00 | 120.30 | 123.10 | 121.70 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 450.00 | 125.30 | 128.10 | 126.70 | 126.20 | % | 0.28 | 5 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 455.00 | 130.30 | 133.10 | 131.70 | 131.22 | % | 0.29 | 5 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 460.00 | 135.35 | 137.45 | 136.40 | 136.10 | % | 0.30 | 8 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 465.00 | 140.10 | 143.00 | 141.55 | 141.15 | % | 0.30 | 5 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 470.00 | 145.30 | 148.10 | 146.70 | 146.10 | % | 0.31 | 5 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 475.00 | 150.30 | 153.10 | 151.70 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 480.00 | 155.30 | 158.10 | 156.70 | % | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 485.00 | 160.30 | 163.10 | 161.70 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 490.00 | 165.30 | 168.10 | 166.70 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 495.00 | 170.30 | 173.10 | 171.70 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 500.00 | 175.30 | 178.10 | 176.70 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 505.00 | 180.30 | 183.10 | 181.70 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 510.00 | 185.10 | 188.10 | 186.60 | % | 0.37 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 515.00 | 190.30 | 193.10 | 191.70 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 520.00 | 195.30 | 198.10 | 196.70 | % | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 525.00 | 200.10 | 203.10 | 201.60 | 231.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/11/2026 3:59:53 PM EST |
| 530.00 | 205.30 | 208.10 | 206.70 | % | 0.39 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST |