Options Chain for VISA INC COM CL A (V) - $325.75 as of 5/18/2026 12:26:54 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 | 140.60 | 143.20 | 141.90 | 134.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 195.00 | 135.60 | 138.15 | 136.88 | 113.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 2:58:50 PM EST |
| 200.00 | 130.60 | 133.20 | 131.90 | 123.95 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 205.00 | 125.60 | 128.40 | 127.00 | 118.95 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 210.00 | 120.60 | 123.40 | 122.00 | 113.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 215.00 | 115.60 | 118.40 | 117.00 | % | 0.54 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 220.00 | 110.60 | 113.00 | 111.80 | 101.12 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:50 PM EST |
| 225.00 | 105.60 | 108.15 | 106.88 | 98.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 230.00 | 100.60 | 103.00 | 101.80 | % | 0.44 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 235.00 | 95.65 | 98.00 | 96.83 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 240.00 | 90.65 | 93.05 | 91.85 | 83.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 245.00 | 85.65 | 88.00 | 86.83 | 65.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/18/2026 2:58:50 PM EST |
| 250.00 | 80.65 | 83.40 | 82.03 | % | 0.33 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 255.00 | 75.70 | 78.35 | 77.03 | 68.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 260.00 | 70.65 | 73.35 | 72.00 | 63.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 265.00 | 65.65 | 68.55 | 67.10 | 44.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 2:58:50 PM EST |
| 267.50 | 63.15 | 65.95 | 64.55 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 270.00 | 60.65 | 63.40 | 62.03 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 272.50 | 58.15 | 60.75 | 59.45 | % | 0.22 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 275.00 | 55.65 | 58.35 | 57.00 | 48.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 277.50 | 53.15 | 55.60 | 54.38 | 50.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 2:58:50 PM EST |
| 280.00 | 51.50 | 53.10 | 52.30 | 47.23 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:50 PM EST |
| 282.50 | 48.15 | 50.65 | 49.40 | % | 0.17 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 285.00 | 45.65 | 48.25 | 46.95 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 287.50 | 43.20 | 45.85 | 44.53 | % | 0.15 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 290.00 | 40.70 | 43.40 | 42.05 | 45.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 2:58:50 PM EST |
| 292.50 | 38.20 | 40.55 | 39.38 | 29.90 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:50 PM EST |
| 295.00 | 35.70 | 38.25 | 36.98 | 27.54 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.84 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:50 PM EST |
| 297.50 | 33.25 | 36.05 | 34.65 | 24.96 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:50 PM EST |
| 300.00 | 30.70 | 33.55 | 32.13 | 22.64 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:50 PM EST |
| 302.50 | 28.20 | 30.85 | 29.53 | 21.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 305.00 | 25.75 | 28.50 | 27.13 | 23.91 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.66 | 0.99 | 0.00 | -0.02 | 5/4/2026 | 5/18/2026 2:58:50 PM EST |
| 307.50 | 23.25 | 26.15 | 24.70 | 24.44 | +9.14 | +59.74% | 0.08 | 1 | 9 | 0.58 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 310.00 | 20.80 | 23.00 | 21.90 | 21.45 | +4.32 | +25.22% | 0.07 | 15 | 58 | 0.59 | 0.98 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 312.50 | 18.35 | 20.85 | 19.60 | 15.09 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.52 | 0.97 | 0.01 | -0.13 | 5/15/2026 | 5/18/2026 2:58:50 PM EST |
| 315.00 | 16.30 | 18.60 | 17.45 | 16.98 | +4.90 | +40.57% | 0.06 | 9 | 122 | 0.48 | 0.95 | 0.01 | -0.21 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 317.50 | 14.15 | 16.30 | 15.23 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.46 | 0.92 | 0.01 | -0.26 | 5/15/2026 | 5/18/2026 2:58:50 PM EST |
| 320.00 | 11.85 | 13.80 | 12.83 | 12.46 | +5.06 | +68.38% | 0.04 | 25 | 442 | 0.29 | 0.89 | 0.02 | -0.31 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 322.50 | 9.60 | 11.50 | 10.55 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.27 | 0.84 | 0.03 | -0.36 | 5/15/2026 | 5/18/2026 2:58:50 PM EST |
| 325.00 | 8.00 | 9.10 | 8.55 | 8.54 | +4.27 | +100.00% | 0.03 | 402 | 967 | 0.27 | 0.77 | 0.03 | -0.41 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 327.50 | 6.00 | 7.10 | 6.55 | 6.52 | +3.32 | +103.75% | 0.02 | 546 | 409 | 0.25 | 0.68 | 0.04 | -0.46 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 330.00 | 4.90 | 5.25 | 5.08 | 5.10 | +2.84 | +125.67% | 0.02 | 519 | 1,075 | 0.25 | 0.58 | 0.04 | -0.48 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 332.50 | 3.40 | 3.75 | 3.58 | 3.62 | +2.02 | +126.25% | 0.01 | 265 | 1,157 | 0.25 | 0.46 | 0.05 | -0.47 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 335.00 | 2.35 | 2.54 | 2.45 | 2.54 | +1.59 | +167.37% | 0.01 | 865 | 554 | 0.25 | 0.35 | 0.04 | -0.43 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 337.50 | 1.44 | 1.65 | 1.55 | 1.60 | +0.92 | +135.30% | 0.00 | 308 | 491 | 0.25 | 0.25 | 0.04 | -0.37 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 340.00 | 0.97 | 1.04 | 1.01 | 1.04 | +0.61 | +141.86% | 0.00 | 2,087 | 2,544 | 0.25 | 0.18 | 0.03 | -0.31 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 342.50 | 0.54 | 0.68 | 0.61 | 0.61 | +0.35 | +134.62% | 0.00 | 186 | 1,032 | 0.26 | 0.12 | 0.02 | -0.24 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 345.00 | 0.35 | 0.45 | 0.40 | 0.39 | +0.18 | +85.72% | 0.00 | 208 | 276 | 0.27 | 0.08 | 0.02 | -0.19 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 347.50 | 0.23 | 0.26 | 0.25 | 0.23 | +0.07 | +43.75% | 0.00 | 73 | 223 | 0.28 | 0.06 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 350.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.06 | +60.00% | 0.00 | 201 | 461 | 0.29 | 0.04 | 0.01 | -0.11 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 352.50 | 0.08 | 0.13 | 0.11 | 0.08 | +0.01 | +14.29% | 0.00 | 309 | 3 | 0.30 | 0.03 | 0.01 | -0.08 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 355.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 13,648 | 279 | 0.30 | 0.02 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 360.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 31 | 163 | 0.33 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 365.00 | 0.00 | 2.14 | 1.07 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 75 | 0.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 370.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 77 | 0.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 375.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 35 | 0.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 380.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 385.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 2:58:50 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 2:58:50 PM EST |
| 405.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 2:58:50 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.29 | +0.16 | +123.08% | 0.00 | 1 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 415.00 | 0.00 | 0.25 | 0.13 | 0.36 | +0.33 | +1,100.00% | 0.00 | 1 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 420.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 2:58:50 PM EST |
| 425.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 2:58:50 PM EST |
| 430.00 | 0.00 | 0.22 | 0.11 | 0.22 | +0.16 | +266.67% | 0.00 | 1 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 435.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.17 | +130.77% | 0.00 | 1 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.23 | % | 0.00 | 2 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST | |
| 445.00 | 0.00 | 0.22 | 0.11 | 0.26 | +0.24 | +1,200.00% | 0.00 | 1 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 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 | 0.20 | 0.10 | 0.01 | % | 0.00 | 41 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST | |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.06 | +33.34% | 0.00 | 21 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.18 | -94.74% | 0.00 | 20 | 18 | 2.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 205.00 | 0.00 | 0.18 | 0.09 | 0.24 | +0.11 | +84.62% | 0.00 | 23 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 210.00 | 0.00 | 0.48 | 0.24 | 0.01 | % | 0.00 | 8 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST | |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 16 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST | |
| 220.00 | 0.00 | 0.48 | 0.24 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 230.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.24 | -0.32 | -57.15% | 0.00 | 6 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 240.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 5 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.29 | -93.55% | 0.00 | 3 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 15 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 2:58:50 PM EST |
| 267.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 2:58:50 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 40 | 1.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 272.50 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 2:58:50 PM EST |
| 277.50 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:50 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:50 PM EST |
| 282.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 2:58:50 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.36 | -92.31% | 0.00 | 2 | 144 | 0.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 287.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 2:58:50 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 304 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 292.50 | 0.02 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 134 | 145 | 0.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 295.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 617 | 0.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 297.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:50 PM EST |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 2:58:50 PM EST |
| 302.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 3 | 58 | 0.43 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 305.00 | 0.04 | 0.06 | 0.05 | 0.11 | -0.19 | -63.34% | 0.00 | 172 | 183 | 0.36 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 307.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 50 | 72 | 0.36 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 310.00 | 0.04 | 0.12 | 0.08 | 0.13 | -0.29 | -69.05% | 0.00 | 556 | 252 | 0.31 | -0.02 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 312.50 | 0.10 | 0.16 | 0.13 | 0.12 | -0.49 | -80.33% | 0.00 | 374 | 82 | 0.32 | -0.03 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 315.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.63 | -75.91% | 0.00 | 1,034 | 293 | 0.29 | -0.05 | 0.01 | -0.21 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 317.50 | 0.25 | 0.41 | 0.33 | 0.34 | -0.93 | -73.23% | 0.00 | 164 | 232 | 0.29 | -0.08 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 320.00 | 0.38 | 0.57 | 0.48 | 0.45 | -1.40 | -75.68% | 0.00 | 75 | 403 | 0.27 | -0.11 | 0.02 | -0.31 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 322.50 | 0.62 | 0.90 | 0.76 | 0.75 | -1.88 | -71.49% | 0.00 | 195 | 98 | 0.27 | -0.16 | 0.03 | -0.36 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 325.00 | 0.98 | 1.17 | 1.08 | 1.06 | -2.77 | -72.33% | 0.00 | 298 | 166 | 0.26 | -0.23 | 0.03 | -0.41 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 327.50 | 1.50 | 1.75 | 1.63 | 1.56 | -3.19 | -67.16% | 0.00 | 50 | 74 | 0.26 | -0.32 | 0.04 | -0.46 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 330.00 | 2.22 | 2.54 | 2.38 | 2.37 | -4.08 | -63.26% | 0.01 | 72 | 264 | 0.25 | -0.42 | 0.04 | -0.48 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 332.50 | 3.25 | 3.60 | 3.43 | 3.50 | -4.70 | -57.32% | 0.01 | 42 | 8 | 0.25 | -0.54 | 0.05 | -0.47 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 335.00 | 4.55 | 4.95 | 4.75 | 5.55 | -4.14 | -42.73% | 0.01 | 2 | 49 | 0.25 | -0.65 | 0.04 | -0.43 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 337.50 | 6.10 | 7.55 | 6.83 | 9.35 | -8.96 | -48.94% | 0.02 | 1 | 3 | 0.23 | -0.75 | 0.04 | -0.37 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 340.00 | 7.75 | 9.65 | 8.70 | 9.22 | -5.19 | -36.02% | 0.03 | 1 | 7 | 0.34 | -0.82 | 0.03 | -0.31 | 5/18/2026 | 5/18/2026 2:58:50 PM EST |
| 342.50 | 10.15 | 11.90 | 11.03 | % | 0.03 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.24 | 5/18/2026 2:58:50 PM EST | |||
| 345.00 | 12.30 | 14.20 | 13.25 | 18.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.92 | 0.02 | -0.19 | 5/12/2026 | 5/18/2026 2:58:50 PM EST |
| 347.50 | 14.80 | 16.60 | 15.70 | % | 0.05 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.15 | 5/18/2026 2:58:50 PM EST | |||
| 350.00 | 17.00 | 19.55 | 18.28 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.11 | 4/29/2026 | 5/18/2026 2:58:50 PM EST |
| 352.50 | 19.20 | 22.05 | 20.63 | % | 0.06 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.08 | 5/18/2026 2:58:50 PM EST | |||
| 355.00 | 22.15 | 24.50 | 23.33 | 46.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.06 | 4/23/2026 | 5/18/2026 2:58:50 PM EST |
| 360.00 | 27.05 | 29.50 | 28.28 | 28.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/18/2026 2:58:50 PM EST |
| 365.00 | 31.85 | 34.50 | 33.18 | % | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 370.00 | 36.95 | 39.50 | 38.23 | 58.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 2:58:50 PM EST |
| 375.00 | 41.85 | 44.50 | 43.18 | 45.20 | % | 0.12 | 43 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:50 PM EST | |
| 380.00 | 47.15 | 49.50 | 48.33 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 385.00 | 51.55 | 54.50 | 53.03 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 390.00 | 56.75 | 59.50 | 58.13 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 395.00 | 62.05 | 64.50 | 63.28 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 400.00 | 66.85 | 69.50 | 68.18 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 405.00 | 71.85 | 74.50 | 73.18 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 410.00 | 77.10 | 79.50 | 78.30 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 415.00 | 82.15 | 84.50 | 83.33 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 420.00 | 86.95 | 89.50 | 88.23 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 425.00 | 92.05 | 94.50 | 93.28 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 430.00 | 96.65 | 99.50 | 98.08 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 435.00 | 102.15 | 104.50 | 103.33 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 440.00 | 107.00 | 109.50 | 108.25 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST | |||
| 445.00 | 112.10 | 114.50 | 113.30 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:50 PM EST |