Options Chain for VISA INC COM CL A (V) - $318.80 as of 5/6/2026 10:35:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 128.15 | 130.55 | 129.35 | 118.80 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 195.00 | 123.15 | 125.70 | 124.43 | 113.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 200.00 | 118.15 | 120.70 | 119.43 | 108.80 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 205.00 | 113.00 | 115.75 | 114.38 | 103.90 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 210.00 | 108.15 | 110.70 | 109.43 | 99.00 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 215.00 | 103.00 | 105.55 | 104.28 | % | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 220.00 | 98.20 | 100.60 | 99.40 | 88.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 225.00 | 93.15 | 95.55 | 94.35 | 84.00 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 230.00 | 88.00 | 90.55 | 89.28 | % | 0.39 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 235.00 | 83.05 | 85.75 | 84.40 | % | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 240.00 | 77.85 | 80.75 | 79.30 | 69.10 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 245.00 | 73.05 | 75.65 | 74.35 | 65.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 250.00 | 68.05 | 70.65 | 69.35 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 255.00 | 63.15 | 65.55 | 64.35 | 55.50 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 260.00 | 58.05 | 60.85 | 59.45 | 52.70 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.73 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 265.00 | 53.05 | 55.60 | 54.33 | 44.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 267.50 | 50.75 | 52.90 | 51.83 | % | 0.19 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 270.00 | 48.25 | 50.40 | 49.33 | % | 0.18 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 272.50 | 45.75 | 47.95 | 46.85 | % | 0.17 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 275.00 | 43.30 | 45.35 | 44.33 | 56.04 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 277.50 | 40.80 | 42.90 | 41.85 | 50.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 280.00 | 38.35 | 40.40 | 39.38 | 57.10 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.48 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 282.50 | 35.85 | 37.95 | 36.90 | % | 0.13 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 5/6/2026 3:59:50 PM EST | |||
| 285.00 | 33.40 | 35.50 | 34.45 | % | 0.12 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.03 | 5/6/2026 3:59:50 PM EST | |||
| 287.50 | 30.90 | 33.05 | 31.98 | % | 0.11 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 290.00 | 28.50 | 30.60 | 29.55 | 45.76 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | 0.96 | 0.01 | -0.05 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 292.50 | 26.15 | 27.95 | 27.05 | % | 0.09 | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 295.00 | 23.70 | 25.55 | 24.63 | 28.02 | -18.48 | -39.75% | 0.08 | 1 | 23 | 0.37 | 0.92 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 297.50 | 21.65 | 23.20 | 22.43 | % | 0.08 | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.09 | 5/6/2026 3:59:50 PM EST | |||
| 300.00 | 19.20 | 20.90 | 20.05 | 22.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.25 | 0.88 | 0.01 | -0.10 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 302.50 | 17.00 | 18.70 | 17.85 | % | 0.06 | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.11 | 5/6/2026 3:59:50 PM EST | |||
| 305.00 | 14.90 | 16.50 | 15.70 | 23.91 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.25 | 0.82 | 0.02 | -0.13 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 307.50 | 12.70 | 14.45 | 13.58 | 13.60 | -7.80 | -36.45% | 0.04 | 6 | 0 | 0.24 | 0.78 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 310.00 | 10.85 | 12.45 | 11.65 | 11.67 | -3.11 | -21.05% | 0.04 | 6 | 43 | 0.25 | 0.73 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 312.50 | 9.25 | 10.60 | 9.93 | 9.95 | % | 0.03 | 14 | 0 | 0.24 | 0.67 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 315.00 | 7.70 | 8.30 | 8.00 | 7.97 | -2.53 | -24.10% | 0.03 | 8 | 119 | 0.23 | 0.61 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 317.50 | 6.25 | 6.85 | 6.55 | 6.80 | -1.57 | -18.76% | 0.02 | 5 | 12 | 0.22 | 0.55 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 320.00 | 5.00 | 5.55 | 5.28 | 5.83 | -0.89 | -13.25% | 0.02 | 25 | 116 | 0.22 | 0.48 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 322.50 | 4.00 | 4.40 | 4.20 | 4.25 | -2.35 | -35.61% | 0.01 | 75 | 20 | 0.22 | 0.41 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 325.00 | 2.95 | 3.45 | 3.20 | 3.65 | -1.39 | -27.58% | 0.01 | 19 | 66 | 0.21 | 0.34 | 0.03 | -0.16 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 327.50 | 2.08 | 2.60 | 2.34 | 2.55 | -1.68 | -39.72% | 0.01 | 27 | 16 | 0.21 | 0.28 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 330.00 | 1.81 | 2.13 | 1.97 | 2.02 | -0.85 | -29.62% | 0.01 | 123 | 321 | 0.22 | 0.23 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 332.50 | 1.05 | 1.61 | 1.33 | 1.52 | % | 0.00 | 5 | 0 | 0.21 | 0.19 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 335.00 | 1.02 | 1.67 | 1.35 | 1.19 | -0.43 | -26.55% | 0.00 | 66 | 179 | 0.24 | 0.15 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 337.50 | 0.57 | 1.23 | 0.90 | 0.97 | -0.15 | -13.40% | 0.00 | 16 | 173 | 0.23 | 0.12 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 340.00 | 0.62 | 0.85 | 0.74 | 0.70 | -0.54 | -43.55% | 0.00 | 69 | 1,167 | 0.24 | 0.09 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 342.50 | 0.36 | 0.95 | 0.66 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.24 | 0.07 | 0.01 | -0.07 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 345.00 | 0.36 | 0.68 | 0.52 | 0.70 | 0.00 | 0.00% | 0.00 | 1 | 142 | 0.25 | 0.05 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 347.50 | 0.29 | 0.47 | 0.38 | 0.36 | -0.17 | -32.08% | 0.00 | 188 | 3 | 0.25 | 0.04 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 350.00 | 0.25 | 0.37 | 0.31 | 0.30 | -0.15 | -33.34% | 0.00 | 8 | 309 | 0.26 | 0.03 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 355.00 | 0.08 | 0.50 | 0.29 | 0.24 | -0.04 | -14.29% | 0.00 | 10 | 76 | 0.28 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 360.00 | 0.11 | 0.29 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 119 | 22 | 0.29 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 365.00 | 0.05 | 0.44 | 0.25 | 0.15 | -0.04 | -21.06% | 0.00 | 44 | 56 | 0.32 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 0.36 | 0.18 | 0.13 | -0.19 | -59.38% | 0.00 | 6 | 78 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 375.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 0.39 | 0.20 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 385.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 395.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 405.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 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 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 265.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 267.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 272.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 275.00 | 0.05 | 0.38 | 0.22 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 240 | 0.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 277.50 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 280.00 | 0.12 | 0.23 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 39 | 94 | 0.31 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 282.50 | 0.07 | 0.20 | 0.14 | 0.22 | +0.05 | +29.42% | 0.00 | 26 | 4 | 0.28 | -0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 285.00 | 0.22 | 0.33 | 0.28 | 0.25 | +0.02 | +8.70% | 0.00 | 9 | 149 | 0.30 | -0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 287.50 | 0.26 | 0.40 | 0.33 | 0.33 | +0.11 | +50.00% | 0.00 | 4 | 1 | 0.29 | -0.03 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 290.00 | 0.34 | 0.47 | 0.41 | 0.40 | +0.09 | +29.04% | 0.00 | 11 | 226 | 0.28 | -0.04 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 292.50 | 0.38 | 0.69 | 0.54 | 0.49 | +0.14 | +40.00% | 0.00 | 4 | 1 | 0.28 | -0.06 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 295.00 | 0.42 | 0.75 | 0.59 | 0.57 | +0.04 | +7.55% | 0.00 | 2 | 587 | 0.26 | -0.08 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 297.50 | 0.39 | 1.00 | 0.70 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | -0.10 | 0.01 | -0.09 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 300.00 | 0.73 | 1.13 | 0.93 | 1.00 | -0.03 | -2.92% | 0.00 | 22 | 134 | 0.25 | -0.12 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 302.50 | 0.99 | 1.64 | 1.32 | 1.30 | -0.07 | -5.11% | 0.00 | 8 | 3 | 0.25 | -0.15 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 305.00 | 1.43 | 1.83 | 1.63 | 1.73 | +0.26 | +17.69% | 0.01 | 97 | 48 | 0.24 | -0.18 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 307.50 | 1.71 | 2.41 | 2.06 | 2.20 | +0.53 | +31.74% | 0.01 | 43 | 3 | 0.23 | -0.22 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 310.00 | 2.45 | 3.05 | 2.75 | 2.62 | +0.26 | +11.02% | 0.01 | 28 | 159 | 0.24 | -0.27 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 312.50 | 2.99 | 3.85 | 3.42 | 3.31 | +1.63 | +97.03% | 0.01 | 6 | 1 | 0.23 | -0.33 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 315.00 | 4.05 | 4.60 | 4.33 | 4.26 | +0.06 | +1.43% | 0.01 | 3 | 86 | 0.23 | -0.39 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 317.50 | 4.85 | 5.95 | 5.40 | 4.28 | +1.28 | +42.67% | 0.02 | 1 | 1 | 0.23 | -0.45 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 320.00 | 5.80 | 7.10 | 6.45 | 6.44 | +0.61 | +10.47% | 0.02 | 87 | 93 | 0.22 | -0.52 | 0.03 | -0.18 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 322.50 | 7.25 | 8.35 | 7.80 | 7.70 | +0.40 | +5.48% | 0.02 | 2 | 2 | 0.22 | -0.59 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 325.00 | 8.70 | 10.05 | 9.38 | 9.20 | +1.52 | +19.80% | 0.03 | 15 | 64 | 0.22 | -0.66 | 0.03 | -0.16 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 327.50 | 10.50 | 11.85 | 11.18 | 11.23 | +2.22 | +24.64% | 0.03 | 1 | 2 | 0.22 | -0.72 | 0.02 | -0.15 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 330.00 | 12.10 | 13.55 | 12.83 | 11.01 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.21 | -0.77 | 0.02 | -0.14 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 332.50 | 14.10 | 16.20 | 15.15 | 14.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.22 | -0.81 | 0.02 | -0.12 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 335.00 | 16.25 | 18.40 | 17.33 | 16.95 | +0.90 | +5.61% | 0.05 | 17 | 40 | 0.22 | -0.85 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 337.50 | 18.45 | 20.65 | 19.55 | 18.31 | % | 0.06 | 6 | 0 | 0.31 | -0.88 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 340.00 | 20.95 | 22.95 | 21.95 | 21.40 | +9.10 | +73.99% | 0.06 | 2 | 9 | 0.21 | -0.91 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 342.50 | 23.15 | 25.30 | 24.23 | % | 0.07 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.07 | 5/6/2026 3:59:50 PM EST | |||
| 345.00 | 25.60 | 27.70 | 26.65 | 25.24 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.35 | -0.95 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 347.50 | 28.05 | 30.15 | 29.10 | % | 0.08 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 350.00 | 30.10 | 32.85 | 31.48 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | -0.97 | 0.00 | -0.04 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 355.00 | 35.00 | 37.50 | 36.25 | 46.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.98 | 0.00 | -0.02 | 4/23/2026 | 5/6/2026 3:59:50 PM EST |
| 360.00 | 39.95 | 42.75 | 41.35 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.99 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 365.00 | 44.85 | 47.70 | 46.28 | % | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 370.00 | 49.85 | 52.35 | 51.10 | 58.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 375.00 | 54.85 | 57.35 | 56.10 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 380.00 | 59.75 | 62.65 | 61.20 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 385.00 | 64.80 | 67.35 | 66.08 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 390.00 | 69.85 | 72.35 | 71.10 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 395.00 | 74.95 | 77.80 | 76.38 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 400.00 | 79.90 | 82.35 | 81.13 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 405.00 | 84.80 | 87.35 | 86.08 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 410.00 | 89.85 | 92.65 | 91.25 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 415.00 | 94.80 | 97.35 | 96.08 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 420.00 | 99.85 | 102.50 | 101.18 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 425.00 | 104.80 | 107.50 | 106.15 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 430.00 | 109.85 | 112.60 | 111.23 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 435.00 | 114.85 | 117.60 | 116.23 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 440.00 | 119.90 | 122.30 | 121.10 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 445.00 | 124.90 | 127.35 | 126.13 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST |