Options Chain for VISA INC COM CL A (V) - $362.53 as of 7/28/2026 3:45:31 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 | 175.00 | 178.30 | 176.65 | % | 0.93 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 195.00 | 170.00 | 173.25 | 171.63 | % | 0.88 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 200.00 | 165.15 | 168.35 | 166.75 | % | 0.83 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 205.00 | 159.95 | 163.35 | 161.65 | % | 0.79 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 210.00 | 154.95 | 158.50 | 156.73 | % | 0.75 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 215.00 | 150.00 | 153.25 | 151.63 | % | 0.71 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 220.00 | 144.95 | 148.35 | 146.65 | % | 0.67 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 225.00 | 140.20 | 143.35 | 141.78 | % | 0.63 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 230.00 | 135.00 | 138.35 | 136.68 | 123.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 4:00:11 PM EST |
| 235.00 | 130.05 | 133.65 | 131.85 | % | 0.56 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 240.00 | 125.35 | 128.35 | 126.85 | % | 0.53 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 245.00 | 120.30 | 123.35 | 121.83 | % | 0.50 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 250.00 | 115.00 | 118.35 | 116.68 | 111.42 | 0.00 | 0.00% | 0.47 | 0 | 25 | 2.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 255.00 | 110.00 | 113.55 | 111.78 | 106.52 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 260.00 | 105.40 | 108.35 | 106.88 | 71.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 4:00:11 PM EST |
| 265.00 | 100.30 | 103.35 | 101.83 | % | 0.38 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 270.00 | 95.30 | 98.10 | 96.70 | 60.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 4:00:11 PM EST |
| 275.00 | 90.00 | 93.25 | 91.63 | 58.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 4:00:11 PM EST |
| 280.00 | 85.05 | 88.30 | 86.68 | % | 0.31 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 285.00 | 80.10 | 83.90 | 82.00 | % | 0.29 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 290.00 | 75.00 | 78.65 | 76.83 | 67.49 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:11 PM EST |
| 295.00 | 70.00 | 73.80 | 71.90 | % | 0.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 300.00 | 65.35 | 68.40 | 66.88 | 42.16 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:11 PM EST |
| 305.00 | 60.20 | 63.40 | 61.80 | 57.56 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:11 PM EST |
| 310.00 | 55.00 | 58.80 | 56.90 | 39.78 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.40 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:11 PM EST |
| 315.00 | 51.00 | 53.85 | 52.43 | 40.01 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.15 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 4:00:11 PM EST |
| 317.50 | 48.35 | 51.15 | 49.75 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:11 PM EST | |||
| 320.00 | 45.90 | 48.65 | 47.28 | 49.25 | +7.73 | +18.62% | 0.15 | 2 | 18 | 1.06 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 322.50 | 43.50 | 46.40 | 44.95 | 46.75 | +7.63 | +19.51% | 0.14 | 1 | 1 | 1.01 | 0.99 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 325.00 | 40.90 | 43.90 | 42.40 | 39.95 | +2.05 | +5.41% | 0.13 | 1 | 51 | 0.97 | 0.99 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 327.50 | 38.60 | 41.20 | 39.90 | 32.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.07 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 330.00 | 36.00 | 38.90 | 37.45 | 33.50 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.88 | 0.98 | 0.00 | -0.11 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 332.50 | 33.55 | 36.25 | 34.90 | 20.03 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.85 | 0.98 | 0.00 | -0.15 | 7/23/2026 | 7/28/2026 4:00:11 PM EST |
| 335.00 | 31.25 | 33.75 | 32.50 | 32.17 | +3.51 | +12.25% | 0.10 | 3 | 181 | 0.81 | 0.97 | 0.00 | -0.21 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 337.50 | 28.60 | 31.75 | 30.18 | 26.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | 0.96 | 0.00 | -0.26 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 340.00 | 26.45 | 29.15 | 27.80 | 29.25 | +5.22 | +21.73% | 0.08 | 4 | 127 | 0.76 | 0.95 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 342.50 | 24.10 | 26.75 | 25.43 | 17.86 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | 0.93 | 0.01 | -0.40 | 7/21/2026 | 7/28/2026 4:00:11 PM EST |
| 345.00 | 21.80 | 24.20 | 23.00 | 24.50 | +5.04 | +25.90% | 0.07 | 5 | 340 | 0.69 | 0.91 | 0.01 | -0.47 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 347.50 | 19.40 | 22.15 | 20.78 | 22.12 | +4.83 | +27.94% | 0.06 | 2 | 16 | 0.67 | 0.88 | 0.01 | -0.56 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 350.00 | 17.40 | 19.05 | 18.23 | 18.91 | +4.46 | +30.87% | 0.05 | 9 | 203 | 0.42 | 0.85 | 0.01 | -0.65 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 352.50 | 15.20 | 17.10 | 16.15 | 16.78 | +3.83 | +29.58% | 0.05 | 778 | 795 | 0.44 | 0.82 | 0.02 | -0.74 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 355.00 | 13.25 | 15.00 | 14.13 | 15.54 | +4.24 | +37.53% | 0.04 | 823 | 1,328 | 0.45 | 0.78 | 0.02 | -0.83 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 357.50 | 11.55 | 13.05 | 12.30 | 13.59 | +4.34 | +46.92% | 0.03 | 84 | 356 | 0.46 | 0.73 | 0.02 | -0.92 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 360.00 | 9.85 | 11.55 | 10.70 | 10.30 | +2.45 | +31.21% | 0.03 | 1,371 | 1,156 | 0.46 | 0.68 | 0.02 | -0.99 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 362.50 | 8.40 | 9.80 | 9.10 | 9.10 | +2.52 | +38.30% | 0.03 | 608 | 217 | 0.46 | 0.62 | 0.02 | -1.05 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 365.00 | 7.25 | 8.15 | 7.70 | 7.40 | +1.90 | +34.55% | 0.02 | 1,336 | 858 | 0.46 | 0.56 | 0.02 | -1.08 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 367.50 | 6.00 | 6.75 | 6.38 | 6.00 | +1.70 | +39.54% | 0.02 | 316 | 200 | 0.47 | 0.50 | 0.02 | -1.10 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 370.00 | 4.90 | 5.65 | 5.28 | 5.15 | +1.66 | +47.57% | 0.01 | 1,394 | 655 | 0.47 | 0.44 | 0.02 | -1.09 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 372.50 | 3.90 | 4.70 | 4.30 | 4.15 | +1.00 | +31.75% | 0.01 | 441 | 212 | 0.47 | 0.38 | 0.02 | -1.06 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 375.00 | 3.20 | 3.75 | 3.48 | 3.20 | +0.99 | +44.80% | 0.01 | 857 | 696 | 0.48 | 0.33 | 0.02 | -1.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 377.50 | 2.52 | 3.10 | 2.81 | 2.58 | +0.91 | +54.50% | 0.01 | 1,201 | 497 | 0.48 | 0.28 | 0.02 | -0.94 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 380.00 | 1.99 | 2.47 | 2.23 | 2.19 | +0.92 | +72.45% | 0.01 | 2,273 | 1,160 | 0.48 | 0.23 | 0.02 | -0.87 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 382.50 | 1.50 | 2.04 | 1.77 | 1.73 | +0.83 | +92.23% | 0.00 | 428 | 103 | 0.48 | 0.20 | 0.02 | -0.79 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 385.00 | 1.22 | 1.56 | 1.39 | 1.31 | +0.62 | +89.86% | 0.00 | 858 | 320 | 0.50 | 0.16 | 0.01 | -0.71 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 387.50 | 0.90 | 1.26 | 1.08 | 1.02 | +0.50 | +96.16% | 0.00 | 584 | 34 | 0.50 | 0.13 | 0.01 | -0.63 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 390.00 | 0.68 | 1.00 | 0.84 | 0.80 | +0.43 | +116.22% | 0.00 | 2,085 | 415 | 0.51 | 0.11 | 0.01 | -0.56 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 392.50 | 0.59 | 0.79 | 0.69 | 0.65 | +0.37 | +132.15% | 0.00 | 550 | 23 | 0.51 | 0.09 | 0.01 | -0.48 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 395.00 | 0.48 | 0.63 | 0.56 | 0.48 | +0.23 | +92.00% | 0.00 | 837 | 141 | 0.53 | 0.07 | 0.01 | -0.42 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 397.50 | 0.30 | 0.74 | 0.52 | 0.42 | +0.29 | +223.08% | 0.00 | 257 | 65 | 0.54 | 0.06 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 400.00 | 0.26 | 0.32 | 0.29 | 0.28 | +0.19 | +211.12% | 0.00 | 2,898 | 200 | 0.53 | 0.05 | 0.01 | -0.30 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 402.50 | 0.12 | 0.58 | 0.35 | 0.23 | +0.16 | +228.58% | 0.00 | 110 | 82 | 0.57 | 0.04 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 405.00 | 0.08 | 0.21 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 140 | 119 | 0.52 | 0.03 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 410.00 | 0.09 | 0.12 | 0.11 | 0.12 | +0.11 | +1,100.00% | 0.00 | 197 | 17 | 0.56 | 0.02 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 415.00 | 0.04 | 0.18 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 161 | 35 | 0.60 | 0.01 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 420.00 | 0.01 | 0.12 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 41 | 92 | 0.59 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 425.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 327 | 63 | 0.59 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 0.38 | 0.19 | 0.07 | -0.08 | -53.34% | 0.00 | 7 | 93 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 0.38 | 0.19 | 0.02 | -0.32 | -94.12% | 0.00 | 2 | 320 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:11 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 569 | 2.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 955 | 2.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 702 | 2.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:11 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 391 | 2.34 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 486 | 2.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 474 | 2.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 2.23 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:11 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:11 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.13 | +0.11 | +550.00% | 0.00 | 2 | 581 | 2.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 245.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 839 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 275 | 1.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 255.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:11 PM EST |
| 265.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:11 PM EST |
| 275.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.09 | -90.00% | 0.00 | 25 | 276 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 285.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 34 | 98 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 295.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 133 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 31 | 461 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 305.00 | 0.00 | 0.37 | 0.19 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 185 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 116 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 315.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 110 | 177 | 0.75 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 317.50 | 0.00 | 0.29 | 0.15 | 0.04 | -0.02 | -33.34% | 0.00 | 43 | 6 | 0.85 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 320.00 | 0.03 | 0.29 | 0.16 | 0.07 | -0.12 | -63.16% | 0.00 | 329 | 431 | 0.61 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 322.50 | 0.01 | 0.31 | 0.16 | 0.05 | -0.14 | -73.69% | 0.00 | 80 | 52 | 0.58 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 325.00 | 0.07 | 0.13 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 81 | 814 | 0.58 | -0.01 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 327.50 | 0.01 | 0.24 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 67 | 94 | 0.56 | -0.01 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 330.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 246 | 768 | 0.56 | -0.02 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 332.50 | 0.14 | 0.20 | 0.17 | 0.16 | -0.09 | -36.00% | 0.00 | 425 | 40 | 0.56 | -0.02 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 335.00 | 0.13 | 0.30 | 0.22 | 0.30 | -0.09 | -23.08% | 0.00 | 380 | 188 | 0.55 | -0.03 | 0.00 | -0.21 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 337.50 | 0.30 | 0.52 | 0.41 | 0.41 | -0.11 | -21.16% | 0.00 | 375 | 67 | 0.58 | -0.04 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 340.00 | 0.40 | 0.48 | 0.44 | 0.45 | -0.31 | -40.79% | 0.00 | 860 | 377 | 0.54 | -0.05 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 342.50 | 0.49 | 0.68 | 0.59 | 0.62 | -0.40 | -39.22% | 0.00 | 247 | 87 | 0.54 | -0.07 | 0.01 | -0.40 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 345.00 | 0.69 | 0.84 | 0.77 | 0.81 | -0.52 | -39.10% | 0.00 | 1,037 | 356 | 0.53 | -0.09 | 0.01 | -0.47 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 347.50 | 0.90 | 1.15 | 1.03 | 1.04 | -0.68 | -39.54% | 0.00 | 321 | 71 | 0.53 | -0.12 | 0.01 | -0.56 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 350.00 | 1.25 | 1.42 | 1.34 | 1.33 | -0.97 | -42.18% | 0.00 | 1,574 | 446 | 0.53 | -0.15 | 0.01 | -0.65 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 352.50 | 1.50 | 1.90 | 1.70 | 1.83 | -0.95 | -34.18% | 0.00 | 453 | 245 | 0.52 | -0.18 | 0.02 | -0.74 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 355.00 | 2.02 | 2.40 | 2.21 | 2.30 | -1.45 | -38.67% | 0.01 | 693 | 371 | 0.53 | -0.22 | 0.02 | -0.83 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 357.50 | 2.60 | 3.10 | 2.85 | 2.96 | -1.24 | -29.53% | 0.01 | 778 | 183 | 0.52 | -0.27 | 0.02 | -0.92 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 360.00 | 3.30 | 3.90 | 3.60 | 3.60 | -1.89 | -34.43% | 0.01 | 805 | 345 | 0.52 | -0.32 | 0.02 | -0.99 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 362.50 | 4.05 | 4.95 | 4.50 | 4.80 | -1.95 | -28.89% | 0.01 | 843 | 67 | 0.52 | -0.38 | 0.02 | -1.05 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 365.00 | 5.20 | 5.95 | 5.58 | 5.55 | -2.65 | -32.32% | 0.02 | 311 | 34 | 0.52 | -0.44 | 0.02 | -1.08 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 367.50 | 6.55 | 7.25 | 6.90 | 7.05 | -2.01 | -22.19% | 0.02 | 565 | 34 | 0.53 | -0.50 | 0.02 | -1.10 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 370.00 | 7.50 | 8.85 | 8.18 | 8.15 | -2.45 | -23.12% | 0.02 | 537 | 25 | 0.52 | -0.56 | 0.02 | -1.09 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 372.50 | 9.15 | 10.70 | 9.93 | 8.42 | -3.63 | -30.13% | 0.03 | 148 | 1 | 0.53 | -0.62 | 0.02 | -1.06 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 375.00 | 10.80 | 12.50 | 11.65 | 11.10 | -6.70 | -37.64% | 0.03 | 169 | 2 | 0.54 | -0.67 | 0.02 | -1.01 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 377.50 | 11.80 | 14.30 | 13.05 | 12.20 | % | 0.03 | 19 | 0 | 0.54 | -0.72 | 0.02 | -0.94 | 7/28/2026 | 7/28/2026 4:00:11 PM EST | |
| 380.00 | 13.95 | 16.40 | 15.18 | 14.70 | % | 0.04 | 31 | 0 | 0.56 | -0.77 | 0.02 | -0.87 | 7/28/2026 | 7/28/2026 4:00:11 PM EST | |
| 382.50 | 16.50 | 18.40 | 17.45 | % | 0.05 | 0 | 0 | 0.55 | -0.80 | 0.02 | -0.79 | 7/28/2026 4:00:11 PM EST | |||
| 385.00 | 18.10 | 20.65 | 19.38 | 26.48 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.55 | -0.84 | 0.01 | -0.71 | 7/27/2026 | 7/28/2026 4:00:11 PM EST |
| 387.50 | 20.75 | 22.80 | 21.78 | % | 0.06 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.63 | 7/28/2026 4:00:11 PM EST | |||
| 390.00 | 23.15 | 25.20 | 24.18 | 20.45 | -7.13 | -25.86% | 0.06 | 4 | 3 | 0.67 | -0.89 | 0.01 | -0.56 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 392.50 | 25.45 | 27.45 | 26.45 | % | 0.07 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.48 | 7/28/2026 4:00:11 PM EST | |||
| 395.00 | 27.70 | 29.80 | 28.75 | 29.48 | -3.00 | -9.24% | 0.07 | 3 | 3 | 0.69 | -0.93 | 0.01 | -0.42 | 7/28/2026 | 7/28/2026 4:00:11 PM EST |
| 397.50 | 29.50 | 32.20 | 30.85 | % | 0.08 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.35 | 7/28/2026 4:00:11 PM EST | |||
| 400.00 | 31.85 | 34.70 | 33.28 | 45.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.30 | 7/24/2026 | 7/28/2026 4:00:11 PM EST |
| 402.50 | 34.20 | 37.00 | 35.60 | % | 0.09 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.24 | 7/28/2026 4:00:11 PM EST | |||
| 405.00 | 36.80 | 39.60 | 38.20 | % | 0.09 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.19 | 7/28/2026 4:00:11 PM EST | |||
| 410.00 | 41.70 | 44.40 | 43.05 | % | 0.10 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.12 | 7/28/2026 4:00:11 PM EST | |||
| 415.00 | 46.80 | 49.40 | 48.10 | % | 0.12 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.06 | 7/28/2026 4:00:11 PM EST | |||
| 420.00 | 51.60 | 54.35 | 52.98 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.03 | 7/28/2026 4:00:11 PM EST | |||
| 425.00 | 56.55 | 59.30 | 57.93 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:11 PM EST | |||
| 430.00 | 61.80 | 64.65 | 63.23 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 435.00 | 66.80 | 69.55 | 68.18 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 440.00 | 71.80 | 75.10 | 73.45 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST | |||
| 445.00 | 76.50 | 80.15 | 78.33 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:11 PM EST |